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 04 MAY 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 132 64 68 4,835 2,433 2,402 15
AAC AAC TECH (02018) 4,532 2,607 1,925 29,034 15,251 13,783 44
ACC ANHUI CONCH (00914) 1,711 390 1,321 30,077 13,110 16,967 30
AIA AIA (01299) 4,595 2,527 2,068 103,000 42,219 60,781 35
AIR AIR CHINA (00753) 725 625 100 23,840 12,204 11,636 43
AKS AKESO (09926) 1,303 817 486 9,837 5,569 4,268 71
ALB BABA (09988) 80,511 46,238 34,273 1,446,323 592,508 853,815 47
ALC ALUMINUM CORP OF CHINA (02600) 268 134 134 35,726 16,250 19,476 49
ALH ALI HEALTH (00241) 1,264 709 555 100,488 44,175 56,313 44
AMC CAM CSI300 (03188) 309 189 120 7,008 2,705 4,303 18
ANA ANTA SPORTS (02020) 1,686 1,145 541 142,442 72,565 69,877 27
BCM BANK OF COMM CO LTD (03328) 81 71 10 11,181 3,896 7,285 17
BEA BANK OF EAST ASIA (00023) 266 116 150 15,616 8,183 7,433 16
BIU BIDU (09888) 20,588 11,227 9,361 608,891 263,044 345,847 54
BLI BILIBILI (09626) 2,000 1,137 863 159,958 62,968 96,990 55
BOC BOC HK (HLDGS) LTD (02388) 2,110 1,176 934 43,284 19,113 24,171 19
BOM BEONE MEDICINES (06160) 4,421 2,186 2,235 20,663 7,913 12,750 44
BUD BUD APAC (01876) 2,367 1,765 602 21,466 7,923 13,543 29
BYA BYD (ADJ-A) (01211) 12 12 0 1,801 1,011 790 38
BYD BYD COMPANY (01211) 10,099 4,639 5,460 350,768 143,241 207,527 44
BYE BYD ELECTRONIC (00285) 1,002 653 349 31,280 13,170 18,110 42
CAT CATL (03750) 16,756 6,785 9,971 130,994 42,314 88,680 46
CCC CHINA COMM CONS (01800) 1,065 910 155 34,235 22,204 12,031 17
CCE CHINA COAL (01898) 566 278 288 36,330 15,111 21,219 37
CDA CHINA CINDA (01359) 267 264 3 3,084 2,245 839 38
CGN CGN POWER (01816) 243 120 123 10,913 5,218 5,695 37
CHQ CHINA HONGQIAO (01378) 663 252 411 26,150 18,166 7,984 42
CHT CHINA MOBILE LTD (00941) 9,409 3,129 6,280 190,857 88,238 102,619 16
CHU CHINA UNICOM LTD (00762) 1,150 158 992 54,159 23,666 30,493 20
CIT CITIC (00267) 797 195 602 23,050 11,442 11,608 20
CKH CKH HOLDINGS (00001) 1,352 683 669 39,912 23,316 16,596 25
CKP CK ASSET (01113) 471 273 198 11,284 5,064 6,220 22
CLI CHINA LIFE INSURANCE (02628) 6,445 3,405 3,040 243,075 105,156 137,919 38
CLP CLP HOLDINGS LTD (00002) 1,187 376 811 9,104 3,570 5,534 11
CMB CM BANK (03968) 6,365 2,765 3,600 162,373 68,513 93,860 22
CNC CNOOC LTD (00883) 13,314 7,967 5,347 310,963 149,822 161,141 39
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 204
COL CHINA OVERSEAS (00688) 2,035 1,134 901 34,081 17,634 16,447 36
COS COSCO SHIP HOLD (01919) 391 229 162 19,697 7,781 11,916 31
CPA CATHAY PACIFIC AIRWAYS (00293) 641 137 504 30,920 12,096 18,824 29
CPC CHINA PETROL & CHEM COR (00386) 7,307 626 6,681 234,454 108,172 126,282 27
CPI CPIC (02601) 961 255 706 86,344 33,838 52,506 34
CRC CHINA RAIL CONS (01186) 366 330 36 32,658 25,577 7,081 17
CRG CHINA RAILWAY (00390) 687 76 611 32,893 14,782 18,111 24
CRL CHINA RES LAND (01109) 929 656 273 48,942 26,522 22,420 36
CRP CHINA RES POWER (00836) 543 366 177 20,155 9,732 10,423 21
CSA CSOP A50 ETF (02822) 47 13 34 3,500 1,970 1,530 17
CSE CHINA SHENHUA (01088) 1,289 633 656 48,073 24,279 23,794 29
CSP CSPC PHARMA (01093) 4,749 2,756 1,993 67,991 33,963 34,028 47
CTB CITIC BANK (00998) 90 70 20 20,927 11,130 9,797 19
CTC CHINA TELECOM CORP LTD (00728) 922 410 512 62,601 29,672 32,929 22
CTS CITIC SEC (06030) 1,078 583 495 31,437 15,485 15,952 37
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 33
GAC GAC GROUP (02238) 221 217 4 5,632 2,217 3,415 34
GAH GEELY AUTO (00175) 904 436 468 50,766 23,424 27,342 43
GHL XINYI GLASS (00868) 304 215 89 7,950 2,847 5,103 34
GLI GANFENG LITHIUM (01772) 3,199 2,643 556 78,710 45,563 33,147 68
GLX GALAXY ENT (00027) 3,015 1,536 1,479 41,261 18,241 23,020 30
GWM GWMOTOR (02333) 5,924 2,588 3,336 74,020 36,537 37,483 38
HCF HSCEI ETF (02828) 813 343 470 16,368 5,845 10,523 20
HDO HAIDILAO (06862) 975 301 674 24,587 12,225 12,362 37
HEH POWER ASSETS (00006) 193 84 109 7,252 3,895 3,357 18
HES HAIER SMART HOME (06690) 239 101 138 11,205 6,003 5,202 24
HEX HK EXCHANGES & CLEARING (00388) 18,034 8,548 9,486 390,848 182,382 208,466 26
HGN HENGAN INT'L (01044) 429 38 391 7,289 3,739 3,550 22
HKB HSBC HOLDINGS PLC (00005) 21,016 9,185 11,831 384,156 163,853 220,303 45
HKG HONG KONG & CHINA GAS (00003) 330 190 140 26,589 8,159 18,430 12
HLD HENDERSON LAND DEV LTD (00012) 2,389 1,458 931 17,770 10,281 7,489 24
HNP HUANENG POWER INT INC (00902) 634 355 279 43,048 22,057 20,991 31
HOS HUA HONG SEMI (01347) 1,435 772 663 16,715 7,480 9,235 74
HRB HORIZON ROBOTICS (09660) 882 312 570 36,378 16,298 20,080 48
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 47
INB INNOVENT BIO (01801) 1,468 625 843 20,795 10,841 9,954 46
JDC JD (09618) 9,854 4,724 5,130 293,151 117,420 175,731 36
JDH JD HEALTH (06618) 1,757 924 833 21,728 9,951 11,777 44
JXC JIANGXI COPPER (00358) 705 558 147 23,560 10,952 12,608 50
KDS KINGDEE INT'L (00268) 296 82 214 31,607 15,868 15,739 54
KLE KUNLUN ENERGY (00135) 69 37 32 4,977 1,951 3,026 20
KSO KINGSOFT (03888) 831 510 321 24,059 13,194 10,865 44
KST KUAISHOU (01024) 23,407 14,524 8,883 418,209 208,974 209,235 50
LAO LAOPU GOLD (06181) 623 290 333 40,366 10,304 30,062 46
LAU LI AUTO (02015) 10,526 6,542 3,984 194,926 80,472 114,454 50
LEN LENOVO GROUP (00992) 3,709 1,090 2,619 210,074 110,066 100,008 43
LNI LI NING (02331) 3,336 1,785 1,551 93,591 48,980 44,611 36
LNK LINK REIT (00823) 1,977 773 1,204 47,534 21,755 25,779 20
MDG MIDEA GROUP (00300) 2,328 1,203 1,125 21,653 10,018 11,635 26
MEN MENGNIU DAIRY (02319) 1,090 483 607 28,668 12,439 16,229 31
MET MEITUAN DIANPING (03690) 30,821 19,628 11,193 1,116,910 555,821 561,089 42
MGM MGM CHINA (02282) 969 726 243 20,894 15,966 4,928 31
MIU XIAOMI (01810) 100,498 54,516 45,982 1,033,098 548,533 484,565 47
MOL CMOC (03993) 40 23 17 7,779 3,980 3,799 48
MSB MINSHENG BANK (01988) 85 65 20 6,139 2,413 3,726 24
MTR MTR CORPORATION LTD (00066) 1,429 958 471 23,611 10,406 13,205 19
NBM CNBM (03323) 1,470 1,021 449 23,512 11,267 12,245 45
NCL NCI (01336) 583 343 240 16,666 8,160 8,506 39
NFU NONGFU SPRING (09633) 750 244 506 14,010 6,107 7,903 31
NTE NTES (09999) 1,936 838 1,098 32,862 13,431 19,431 39
NWD NEW WORLD DEV CO LTD (00017) 1,399 821 578 40,020 11,473 28,547 50
ORT NEW ORIENTAL (09901) 674 426 248 8,503 4,184 4,319 41
PAI PING AN INSURANCE LTD (02318) 15,316 7,797 7,519 789,328 340,366 448,962 25
PEC PETROCHINA CO LTD (00857) 7,850 4,471 3,379 371,024 190,609 180,415 35
PEN XPENG (09868) 3,282 1,277 2,005 230,952 89,329 141,623 57
PHT PA GOODDOCTOR (01833) 312 273 39 16,547 10,640 5,907 43
PIC PICC P&C (02328) 682 166 516 13,191 5,772 7,419 25
PIN PICC GROUP (01339) 102 18 84 10,243 5,398 4,845 32
POP POP MART (09992) 49,682 20,034 29,648 574,350 172,790 401,560 47
SAN SANDS CHINA LTD (01928) 2,998 1,123 1,875 106,619 44,987 61,632 31
SBO SBP GROUP (01177) 211 47 164 14,099 6,912 7,187 38
SET SENSETIME (00020) 214 197 17 13,885 9,734 4,151 41
SHK SUN HUNG KAI PPT LTD (00016) 303 162 141 18,986 10,059 8,927 29
SHL XINYI SOLAR (00968) 1,091 700 391 40,930 13,769 27,161 42
SHZ SHENZHOU INTL (02313) 1,008 427 581 19,011 8,972 10,039 31
SMC SMIC (00981) 7,533 4,751 2,782 80,297 40,995 39,302 69
SNO SUNNY OPT (02382) 2,106 1,246 860 52,711 23,522 29,189 42
SNP SINOPHARM (01099) 812 284 528 10,246 5,246 5,000 24
SUN SUNAC ( NIL) 0 0 0 0 0 0 115
SWA SWIRE PACIFIC LTD 'A' (00019) 50 22 28 3,185 1,729 1,456 22
TCH TENCENT HOLDINGS LTD (00700) 131,329 83,918 47,411 1,977,174 1,131,398 845,776 32
TIC TECHTRONIC IND (00669) 1,834 978 856 18,159 10,702 7,457 30
TRF TRACKER FUND OF HK (02800) 3,412 2,297 1,115 39,733 19,075 20,658 19
TRP TRIP.COM (09961) 9,072 3,779 5,293 108,491 40,777 67,714 40
VNK CHINA VANKE (02202) 4,932 3,586 1,346 65,926 18,371 47,555 52
WEB WB ( NIL) 0 0 0 0 0 0 25
WHD WHG (ADJ-B) (00288) 0 0 0 180 6 174 26
WHG WH GROUP (00288) 363 181 182 5,203 2,200 3,003 25
WHL THE WHARF (HLDGS) LTD (00004) 73 43 30 1,286 803 483 32
WWC WANT WANT CHINA (00151) 57 56 1 3,086 1,434 1,652 28
WXA WUXI APPTEC (02359) 533 221 312 13,810 5,744 8,066 42
WXB WUXI BIO (02269) 5,130 2,449 2,681 105,797 52,731 53,066 44
XAB ABC ($0.001) (01288) 739 284 455 23,895 10,335 13,560 21
XBC BANK OF CHINA ($0.001) (03988) 7,556 4,050 3,506 511,607 259,302 252,305 18
XCC CCB ($0.001) (00939) 19,117 3,198 15,919 510,466 182,501 327,965 19
XIC ICBC ($0.001) (01398) 16,394 5,457 10,937 400,043 155,063 244,980 20
XPB PSBC ($0.001) (01658) 17 3 14 6,125 2,421 3,704 19
XTW CHINA TOWER ($0.001) (00788) 831 520 311 38,786 24,663 14,123 19
YZC YANKUANG ENERGY (01171) 530 239 291 45,915 18,266 27,649 46
ZAO ZA ONLINE (06060) 340 126 214 7,785 4,951 2,834 38
ZJG ZIJIN GOLD INTL (02259) 503 114 389 29,054 15,327 13,727 55
ZJM ZIJIN MINING GROUP (02899) 3,652 1,476 2,176 132,661 42,118 90,543 42
ZSH ZHONGSHENG HLDG (00881) 93 18 75 18,351 9,572 8,779 45
TOTAL 785,692 413,330 372,362 16,747,257 7,740,690 9,006,567
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 11,594 8.26 46 8.80 6.37 140,327 +0.73 +9.69
C TCH 08MAY26 480.00 8,980 3.79 33 6.20 3.20 3,755 +0.58 +18.07
P XCC 28MAY26 8.25 8,018 0.015 19 0.017 0.012 9,918 -0.012 -44.444
C TCH 08MAY26 490.00 6,519 1.51 34 3.00 1.60 3,647 +0.04 +2.72
C POP 28MAY26 157.50 5,724 5.95 48 7.63 5.14 8,736 -0.99 -14.27
C MIU 28MAY26 32.00 5,573 0.94 42 1.48 0.55 5,118 +0.65 +224.14
C ALB 29SEP26 175.00 5,400 2.95 41 0.00 0.00 12,379 +0.90 +43.90
P XIC 28MAY26 6.50 5,100 0.018 20 0.025 0.021 9,187 -0.014 -43.750
C TCH 28MAY26 510.00 5,043 3.29 32 4.76 3.30 9,507 +0.30 +10.03
P ALB 29SEP26 135.00 5,037 15.32 40 15.59 14.25 12,343 -2.88 -15.82
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 29SEP26 940.00 0 0.32 42 0.00 0.00 0 +0.31 +3,100.00
C TCH 29SEP26 950.00 0 0.30 43 0.00 0.00 42 +0.29 +2,900.00
C TCH 29SEP26 960.00 0 0.28 43 0.00 0.00 0 +0.27 +2,700.00
C TCH 29SEP26 970.00 0 0.27 43 0.00 0.00 109 +0.26 +2,600.00
C TCH 29SEP26 980.00 0 0.26 44 0.00 0.00 80 +0.25 +2,500.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P ALB 08MAY26 117.50 80 0.02 46 0.14 0.09 1,001 -0.36 -94.74
P ALB 08MAY26 115.00 17 0.01 50 0.15 0.05 2,054 -0.16 -94.12
P MIU 08MAY26 27.00 110 0.01 60 0.04 0.01 263 -0.12 -92.31
P CAT 08MAY26 550.00 10 0.02 47 0.21 0.21 10 -0.23 -92.00
P BIU 08MAY26 105.00 0 0.01 57 0.00 0.00 7 -0.10 -90.91
* 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$ 17.38
28MAY26 9.75 C 0.00 0.00 0.00 7.66 +0.16 101 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.42 +0.19 104 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.92 +0.17 95 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.42 +0.19 87 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.92 +0.18 79 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.41 +0.17 65 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.92 +0.18 64 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.42 +0.18 57 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.92 +0.18 50 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.43 +0.19 47 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.90 +0.14 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.40 +0.14 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.90 +0.14 0 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.41 +0.14 16 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 0.94 +0.12 16 0 29 0
28MAY26 17.00 C 0.55 0.55 0.55 0.54 +0.10 16 1 104 0
28MAY26 17.50 C 0.25 0.25 0.24 0.24 +0.04 15 7 86 +1
28MAY26 18.00 C 0.00 0.00 0.00 0.09 +0.01 16 0 51 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 91 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.41 +0.15 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.16 +0.18 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.92 +0.18 61 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.67 +0.17 57 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.42 +0.18 54 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.93 +0.18 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.43 +0.20 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.92 +0.17 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.43 +0.18 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.93 +0.18 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.44 +0.18 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.95 +0.19 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.45 +0.19 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.93 +0.14 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.44 +0.15 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.95 +0.14 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.48 +0.13 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 1.05 +0.12 16 0 241 0
29JUN26 17.00 C 0.66 0.66 0.66 0.68 +0.10 15 15 159 0
29JUN26 17.50 C 0.00 0.00 0.00 0.41 +0.08 16 0 207 0
29JUN26 18.00 C 0.00 0.00 0.00 0.22 +0.04 16 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 +0.02 16 0 145 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 +0.01 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 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 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 46 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.42 +0.18 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.93 +0.18 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.43 +0.18 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.94 +0.18 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.44 +0.18 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.95 +0.18 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.45 +0.18 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.96 +0.18 21 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.46 +0.20 16 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.97 +0.15 18 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.48 +0.14 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.00 +0.13 15 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.56 +0.13 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.16 +0.11 16 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.79 +0.09 15 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.54 +0.08 16 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.34 +0.05 16 0 10 0
30JUL26 18.50 C 0.00 0.00 0.00 0.20 +0.03 16 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.11 +0.02 16 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.45 +0.19 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.95 +0.18 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.46 +0.18 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.97 +0.19 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.47 +0.18 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.97 +0.19 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.48 +0.19 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.00 +0.14 16 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.52 +0.14 16 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.06 +0.13 16 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.64 +0.13 16 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.25 +0.11 16 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.92 +0.12 16 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.64 +0.09 16 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.45 +0.07 16 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.29 +0.04 16 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.18 +0.03 16 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.11 +0.02 16 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 24.00 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 0.01 0.00 26 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.69 +0.19 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.44 +0.18 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.95 +0.20 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.45 +0.18 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.95 +0.17 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.47 +0.18 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.98 +0.19 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.49 +0.19 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.01 +0.12 15 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.50 +0.17 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.04 +0.14 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.57 +0.13 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.13 +0.13 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.71 +0.11 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.34 +0.10 16 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.01 +0.10 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.73 +0.07 16 0 4 0
29SEP26 18.00 C 0.52 0.52 0.52 0.54 +0.07 16 1 1 -1
29SEP26 18.50 C 0.00 0.00 0.00 0.38 +0.04 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 +0.03 16 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 +0.02 16 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 +0.01 16 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 16 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.71 +0.19 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.46 +0.18 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.97 +0.18 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.47 +0.17 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.98 +0.17 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.49 +0.17 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.01 +0.18 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.52 +0.17 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.05 +0.16 14 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.57 +0.18 16 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.11 +0.14 16 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.66 +0.13 16 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.24 +0.12 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.85 +0.11 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.50 +0.10 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.19 +0.11 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.92 +0.08 16 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.73 +0.08 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.55 +0.05 17 0 34 0
30DEC26 19.00 C 0.00 0.00 0.00 0.40 +0.04 17 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.29 +0.03 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.21 +0.03 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.01 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 7.71 +0.19 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.46 +0.18 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.97 +0.18 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.48 +0.18 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.98 +0.17 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.50 +0.18 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.02 +0.19 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.54 +0.19 11 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.05 +0.16 13 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.59 +0.17 16 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.15 +0.14 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.72 +0.13 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.32 +0.13 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.96 +0.12 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.63 +0.11 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.34 +0.13 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.09 +0.11 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.88 +0.09 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.72 +0.07 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.57 +0.06 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.44 +0.05 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.34 +0.04 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 +0.03 17 0 0 0
30MAR27 22.00 C 0.20 0.21 0.20 0.11 +0.02 17 40 55 +40
30MAR27 23.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 64 2,433 +40
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 42 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 28 0
28MAY26 15.50 P 0.01 0.01 0.01 0.01 0.00 23 4 63 -1
28MAY26 16.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 81 0
28MAY26 16.50 P 0.04 0.04 0.04 0.03 -0.04 15 9 142 -9
28MAY26 17.00 P 0.12 0.12 0.12 0.13 -0.07 16 10 48 +10
28MAY26 17.50 P 0.32 0.32 0.32 0.33 -0.12 15 3 43 +3
28MAY26 18.00 P 0.00 0.00 0.00 0.68 -0.14 15 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 1.13 -0.14 16 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.62 -0.15 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.12 -0.15 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.62 -0.15 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.62 -0.15 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.62 -0.15 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.62 -0.15 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.62 -0.15 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.62 -0.16 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.62 -0.16 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.62 -0.15 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 19 0 341 0
29JUN26 15.50 P 0.02 0.02 0.02 0.02 0.00 17 2 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.02 15 0 122 0
29JUN26 16.50 P 0.10 0.10 0.10 0.11 -0.03 16 4 221 +4
29JUN26 17.00 P 0.00 0.00 0.00 0.25 -0.06 16 0 123 0
29JUN26 17.50 P 0.00 0.00 0.00 0.46 -0.11 15 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.80 -0.09 16 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 1.18 -0.13 16 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.63 -0.14 15 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.12 -0.15 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.62 -0.15 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.62 -0.16 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.62 -0.16 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.62 -0.16 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.62 -0.16 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.62 -0.16 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.62 -0.16 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.62 -0.16 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.09 -0.03 16 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.18 -0.05 16 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.34 -0.07 16 0 0 0
30JUL26 17.50 P 0.56 0.59 0.56 0.57 -0.10 16 32 30 +28
30JUL26 18.00 P 0.00 0.00 0.00 0.89 -0.11 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 1.24 -0.12 16 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.66 -0.14 16 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.13 -0.14 16 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.62 -0.15 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.62 -0.16 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.62 -0.16 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.62 -0.16 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.62 -0.16 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.62 -0.16 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.62 -0.16 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.62 -0.16 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.14 -0.02 16 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.26 -0.03 16 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.43 -0.06 16 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.66 -0.08 16 0 0 0
28AUG26 18.00 P 0.96 0.96 0.95 0.94 -0.09 16 2 2 +2
28AUG26 18.50 P 0.00 0.00 0.00 1.30 -0.10 16 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.70 -0.12 16 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.14 -0.14 16 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.62 -0.15 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.62 -0.16 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.62 -0.16 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.62 -0.16 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.62 -0.16 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.62 -0.16 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.62 -0.16 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 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 21 0 3 0
29SEP26 13.50 P 0.02 0.02 0.02 0.01 0.00 19 2 4 +2
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 -0.02 16 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 -0.03 16 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.32 -0.05 16 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.50 -0.07 16 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.74 -0.08 16 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.01 -0.09 16 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.35 -0.11 16 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.74 -0.12 16 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.17 -0.13 16 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.63 -0.14 16 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.62 -0.16 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.62 -0.16 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.62 -0.16 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.62 -0.16 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.62 -0.16 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.62 -0.16 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.62 -0.16 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 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 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 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 0.06 -0.01 17 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.11 -0.02 17 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.18 -0.03 17 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 0.29 -0.03 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.42 -0.05 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.60 -0.06 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.81 -0.08 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.08 -0.09 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.40 -0.07 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.71 -0.11 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.08 -0.12 16 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.48 -0.12 16 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.91 -0.21 17 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.86 -0.16 19 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.79 -0.16 19 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.74 -0.17 19 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.70 -0.17 18 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.67 -0.17 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.64 -0.19 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.65 -0.15 19 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 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 -0.01 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.18 -0.02 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.28 -0.02 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.39 -0.04 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.55 -0.04 17 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.72 -0.07 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.95 -0.07 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.21 -0.09 17 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.51 -0.07 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.84 -0.09 17 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.20 -0.09 17 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.58 -0.11 17 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.99 -0.19 17 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.91 -0.15 18 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.81 -0.17 18 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.76 -0.17 19 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.70 -0.18 17 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.68 -0.17 17 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.64 -0.19 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.65 -0.15 18 0 0 0
TOTAL PUT 68 2,402 +39
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$ 37.62
28MAY26 23.00 C 0.00 0.00 0.00 14.65 +1.61 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 13.65 +1.61 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 12.66 +1.62 61 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.66 +1.61 54 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.66 +1.63 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.66 +1.59 37 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.67 +1.60 44 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.71 +1.57 49 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 6.67 +1.45 32 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 5.77 +1.41 43 0 216 0
28MAY26 33.00 C 4.66 4.66 4.66 4.86 +1.30 43 5 274 0
28MAY26 34.00 C 0.00 0.00 0.00 4.02 +1.26 43 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 3.24 +1.08 43 0 265 0
28MAY26 36.00 C 2.65 2.65 2.65 2.57 +0.93 43 9 208 0
28MAY26 37.00 C 1.80 2.02 1.80 1.98 +0.76 43 64 157 -29
28MAY26 38.00 C 1.20 1.58 1.20 1.42 +0.53 42 50 166 +14
28MAY26 39.00 C 1.00 1.13 0.97 1.10 +0.47 44 157 330 +114
28MAY26 40.00 C 0.75 0.86 0.71 0.78 +0.32 44 88 314 -6
28MAY26 41.00 C 0.38 0.61 0.38 0.54 +0.25 43 134 377 -52
28MAY26 42.00 C 0.34 0.43 0.34 0.37 +0.17 44 30 312 -13
28MAY26 43.00 C 0.31 0.32 0.30 0.24 +0.10 43 140 345 +90
28MAY26 44.00 C 0.22 0.23 0.22 0.16 +0.07 44 157 379 +96
28MAY26 45.00 C 0.13 0.17 0.13 0.10 +0.04 43 75 240 +50
28MAY26 46.00 C 0.12 0.12 0.12 0.06 +0.02 43 20 128 0
28MAY26 47.00 C 0.09 0.09 0.09 0.04 +0.02 44 5 286 +5
28MAY26 48.00 C 0.05 0.05 0.05 0.03 +0.02 45 16 51 +15
28MAY26 49.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.65 +1.61 0 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 13.65 +1.61 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.66 +1.61 48 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 11.66 +1.61 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.67 +1.56 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.66 +1.56 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.72 +1.49 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.77 +1.41 42 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 6.96 +1.44 46 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 6.07 +1.31 44 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 5.29 +1.22 44 0 275 0
29JUN26 34.00 C 0.00 0.00 0.00 4.56 +1.18 44 0 469 0
29JUN26 35.00 C 0.00 0.00 0.00 3.90 +1.08 44 0 461 0
29JUN26 36.00 C 3.37 3.37 3.37 3.35 +1.02 45 15 1,018 0
29JUN26 37.00 C 2.70 2.78 2.70 2.81 +0.89 44 45 206 +15
29JUN26 38.00 C 2.25 2.32 2.25 2.29 +0.72 43 49 139 0
29JUN26 39.00 C 1.76 1.94 1.76 1.93 +0.66 44 49 117 +17
29JUN26 40.00 C 1.54 1.60 1.43 1.58 +0.52 44 44 139 0
29JUN26 41.00 C 1.26 1.29 1.26 1.30 +0.49 44 30 133 0
29JUN26 42.00 C 1.01 1.06 1.01 1.06 +0.41 44 16 87 +16
29JUN26 43.00 C 0.82 0.82 0.82 0.85 +0.33 44 15 75 +14
29JUN26 44.00 C 0.72 0.72 0.71 0.68 +0.27 44 31 88 -13
29JUN26 45.00 C 0.00 0.00 0.00 0.54 +0.22 44 0 501 0
29JUN26 46.00 C 0.00 0.00 0.00 0.42 +0.17 44 0 188 0
29JUN26 47.00 C 0.00 0.00 0.00 0.33 +0.14 44 0 148 0
29JUN26 48.00 C 0.00 0.00 0.00 0.26 +0.11 44 0 124 0
29JUN26 49.00 C 0.00 0.00 0.00 0.20 +0.09 44 0 58 0
29JUN26 50.00 C 0.00 0.00 0.00 0.15 +0.07 44 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 0.08 +0.04 44 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 13.66 +1.62 45 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 12.66 +1.61 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.66 +1.55 36 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.73 +1.50 44 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.83 +1.49 45 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.95 +1.44 46 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.11 +1.40 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.33 +1.36 46 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.54 +1.29 45 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 5.81 +1.20 45 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 5.15 +1.17 45 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 4.56 +1.11 45 0 60 0
30JUL26 36.00 C 3.88 4.03 3.88 4.02 +1.05 45 75 45 +30
30JUL26 37.00 C 3.36 3.51 3.35 3.51 +0.97 45 146 181 +90
30JUL26 38.00 C 2.90 3.04 2.84 3.00 +0.82 44 174 89 +53
30JUL26 39.00 C 2.62 2.65 2.55 2.60 +0.75 44 177 73 -34
30JUL26 40.00 C 2.26 2.29 2.20 2.27 +0.70 44 98 198 -28
30JUL26 41.00 C 1.89 1.96 1.88 1.96 +0.63 45 19 169 -12
30JUL26 42.00 C 1.66 1.69 1.66 1.69 +0.57 45 17 172 -15
30JUL26 43.00 C 1.43 1.45 1.43 1.45 +0.48 45 46 436 +16
30JUL26 44.00 C 1.23 1.23 1.23 1.23 +0.41 45 15 184 0
30JUL26 45.00 C 0.00 0.00 0.00 1.06 +0.38 45 0 187 0
30JUL26 46.00 C 0.00 0.00 0.00 0.89 +0.32 45 0 0 0
30JUL26 47.00 C 0.78 0.78 0.78 0.75 +0.30 45 30 31 +30
30JUL26 48.00 C 0.00 0.00 0.00 0.63 +0.25 45 0 15 0
30JUL26 49.00 C 0.00 0.00 0.00 0.52 +0.20 45 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 10.97 - 48 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 10.13 +1.47 48 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.29 +1.42 47 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.52 +1.40 48 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.77 +1.33 47 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.05 +1.26 47 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.34 +1.20 46 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.71 +1.15 46 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.12 +1.06 46 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 4.64 +1.08 46 0 41 0
28AUG26 37.00 C 4.03 4.03 4.01 4.14 +1.01 46 30 30 +30
28AUG26 38.00 C 3.45 3.58 3.45 3.69 +0.94 46 45 45 +45
28AUG26 39.00 C 3.15 3.24 3.15 3.24 +0.83 45 16 14 +14
28AUG26 40.00 C 2.87 2.87 2.87 2.87 +0.77 45 1 1 +1
28AUG26 41.00 C 2.45 2.53 2.45 2.53 +0.69 45 16 31 +16
28AUG26 42.00 C 2.25 2.25 2.25 2.25 +0.65 46 1 1 +1
28AUG26 43.00 C 1.73 1.73 1.73 2.00 +0.54 46 1 1 +1
28AUG26 44.00 C 1.51 1.69 1.51 1.76 +0.53 46 31 31 +31
28AUG26 45.00 C 0.00 0.00 0.00 1.55 +0.49 46 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 1.38 +0.44 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.82 +1.65 52 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.86 +1.60 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.00 +1.62 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.11 +1.58 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.23 +1.52 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.41 +1.48 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.62 +1.40 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.86 +1.34 47 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.15 +1.28 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.44 +1.23 46 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 6.80 +1.15 46 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 6.18 +1.08 45 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.63 +1.11 46 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 5.10 +1.04 45 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 4.64 +1.00 46 420 420 +415
29SEP26 38.00 C 0.00 0.00 0.00 4.20 +0.95 46 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 3.79 +0.89 46 0 43 0
29SEP26 40.00 C 3.37 3.37 3.37 3.41 +0.82 46 1 337 0
29SEP26 41.00 C 0.00 0.00 0.00 3.07 +0.76 46 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 2.77 +0.72 46 0 95 0
29SEP26 43.00 C 2.42 2.42 2.40 2.49 +0.66 46 2 27 0
29SEP26 44.00 C 0.00 0.00 0.00 2.24 +0.64 46 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 2.02 +0.62 46 0 18 0
29SEP26 46.00 C 0.00 0.00 0.00 1.82 +0.57 46 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.61 +0.51 46 0 36 0
29SEP26 48.00 C 0.00 0.00 0.00 1.39 +0.42 45 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.29 +0.43 46 0 5 0
29SEP26 50.00 C 0.00 0.00 0.00 1.13 +0.38 46 0 165 0
29SEP26 52.50 C 0.00 0.00 0.00 0.84 +0.27 46 0 156 0
29SEP26 55.00 C 0.00 0.00 0.00 0.63 +0.21 46 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.46 +0.16 46 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.33 +0.12 46 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.24 +0.09 46 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.18 +0.07 46 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.13 +0.05 46 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 +0.04 46 0 98 0
30DEC26 23.00 C 0.00 0.00 0.00 15.26 +1.54 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.40 +1.52 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.57 +1.50 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.76 +1.47 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.99 +1.44 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.24 +1.35 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.51 +1.35 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.82 +1.30 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.16 +1.22 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.53 +1.21 46 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 7.94 +1.15 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.38 +1.13 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.84 +1.04 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.35 +1.07 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.91 +1.05 46 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 5.47 +1.00 46 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 5.06 +0.95 45 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 4.68 +0.90 46 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 4.33 +0.86 45 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.00 +0.81 45 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 3.70 +0.77 46 0 6 0
30DEC26 44.00 C 3.33 3.33 3.33 3.42 +0.65 46 1 2 0
30DEC26 45.00 C 0.00 0.00 0.00 3.16 +0.62 46 0 23 0
30DEC26 46.00 C 0.00 0.00 0.00 2.96 +0.62 46 0 8 0
30DEC26 47.00 C 0.00 0.00 0.00 2.73 +0.60 46 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.52 +0.58 46 0 28 0
30DEC26 49.00 C 0.00 0.00 0.00 2.32 +0.53 46 0 53 0
30MAR27 23.00 C 0.00 0.00 0.00 15.69 +1.47 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.89 +1.46 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.13 +1.47 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.38 +1.40 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.66 +1.37 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.03 +1.42 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.29 +1.32 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.66 +1.29 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.03 +1.26 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.45 +1.24 46 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 8.86 +1.17 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.33 +1.11 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.83 +1.11 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.36 +1.10 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.89 +1.03 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.49 +1.02 45 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 6.08 +0.96 45 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.70 +0.92 45 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 5.31 +0.92 45 0 0 0
30MAR27 42.00 C 5.00 5.00 5.00 5.05 +0.90 46 1 6 +1
30MAR27 43.00 C 0.00 0.00 0.00 4.74 +0.86 46 0 4 0
30MAR27 44.00 C 0.00 0.00 0.00 4.44 +0.91 46 0 5 0
30MAR27 45.00 C 0.00 0.00 0.00 4.17 +0.76 46 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 3.97 +0.78 46 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 3.62 +0.63 45 0 9 0
30MAR27 48.00 C 0.00 0.00 0.00 3.40 +0.59 45 0 11 0
30MAR27 49.00 C 0.00 0.00 0.00 3.20 +0.72 46 0 12 0
TOTAL CALL 2,607 15,251 +1,018
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 167 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 135 0
28MAY26 29.00 P 0.06 0.06 0.06 0.02 -0.05 45 5 225 +5
28MAY26 30.00 P 0.12 0.12 0.11 0.04 -0.09 44 28 179 +21
28MAY26 31.00 P 0.00 0.00 0.00 0.08 -0.16 44 0 233 0
28MAY26 32.00 P 0.24 0.24 0.24 0.15 -0.26 43 15 366 0
28MAY26 33.00 P 0.40 0.40 0.40 0.28 -0.37 44 5 310 -5
28MAY26 34.00 P 0.51 0.58 0.51 0.46 -0.51 44 56 328 +24
28MAY26 35.00 P 0.77 0.83 0.77 0.73 -0.66 44 29 268 -13
28MAY26 36.00 P 1.14 1.18 1.13 1.09 -0.82 44 31 238 -1
28MAY26 37.00 P 1.62 1.67 1.57 1.54 -0.99 44 197 238 +107
28MAY26 38.00 P 2.21 2.27 2.04 2.09 -1.04 45 107 137 +14
28MAY26 39.00 P 2.86 2.86 2.74 2.74 -1.14 45 44 98 0
28MAY26 40.00 P 0.00 0.00 0.00 3.37 -1.33 43 0 106 0
28MAY26 41.00 P 0.00 0.00 0.00 4.16 -1.40 43 0 7 0
28MAY26 42.00 P 0.00 0.00 0.00 5.00 -1.66 43 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 5.89 -1.73 43 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.98 -1.57 53 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.83 -1.67 49 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.83 -1.57 54 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.72 -1.65 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.77 -1.58 57 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 11.68 -1.76 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 56 0
29JUN26 25.00 P 0.06 0.06 0.06 0.02 -0.02 44 6 11 +6
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.03 45 0 67 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 -0.06 45 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.12 -0.09 45 0 57 0
29JUN26 29.00 P 0.00 0.00 0.00 0.19 -0.13 44 0 100 0
29JUN26 30.00 P 0.37 0.37 0.37 0.29 -0.19 44 15 193 +15
29JUN26 31.00 P 0.49 0.49 0.49 0.43 -0.26 44 30 248 +5
29JUN26 32.00 P 0.68 0.71 0.68 0.62 -0.34 44 31 395 -1
29JUN26 33.00 P 0.94 0.94 0.94 0.87 -0.43 45 15 679 0
29JUN26 34.00 P 1.18 1.25 1.18 1.17 -0.53 45 16 304 0
29JUN26 35.00 P 1.52 1.57 1.52 1.53 -0.64 45 45 356 +30
29JUN26 36.00 P 1.97 1.99 1.87 1.95 -0.74 45 33 1,381 +2
29JUN26 37.00 P 2.45 2.45 2.43 2.44 -0.83 45 34 144 -15
29JUN26 38.00 P 2.92 2.96 2.92 2.96 -0.99 44 52 271 +23
29JUN26 39.00 P 3.42 3.62 3.42 3.59 -0.94 45 86 211 +71
29JUN26 40.00 P 0.00 0.00 0.00 4.17 -1.10 44 0 42 0
29JUN26 41.00 P 0.00 0.00 0.00 4.89 -1.20 44 0 19 0
29JUN26 42.00 P 0.00 0.00 0.00 5.64 -1.26 44 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 6.51 -1.26 46 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 7.31 -1.37 45 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.26 -1.40 48 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 9.11 -1.44 47 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.03 -1.45 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.96 -1.60 48 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.89 -1.55 48 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 12.85 -1.66 48 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 15.24 -1.54 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.77 -1.54 55 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 20.30 -1.55 63 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.81 -1.53 69 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.24 -1.58 68 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.79 -1.47 77 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.22 -1.62 74 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.70 -1.67 76 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.29 -1.52 89 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 57 0
30JUL26 25.00 P 0.00 0.00 0.00 0.09 -0.05 45 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.14 -0.07 45 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.22 -0.10 45 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.32 -0.13 45 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.45 -0.18 45 0 3 0
30JUL26 30.00 P 0.00 0.00 0.00 0.62 -0.23 45 0 32 0
30JUL26 31.00 P 0.00 0.00 0.00 0.83 -0.29 45 0 18 0
30JUL26 32.00 P 0.00 0.00 0.00 1.09 -0.36 45 0 40 0
30JUL26 33.00 P 1.36 1.45 1.32 1.40 -0.43 45 22 71 +22
30JUL26 34.00 P 1.79 1.79 1.79 1.74 -0.51 45 1 32 +1
30JUL26 35.00 P 2.06 2.17 2.06 2.16 -0.57 46 4 38 +2
30JUL26 36.00 P 2.44 2.63 2.44 2.61 -0.64 46 108 291 +76
30JUL26 37.00 P 2.92 3.09 2.92 3.09 -0.73 45 49 44 -11
30JUL26 38.00 P 3.55 3.64 3.55 3.64 -0.82 45 49 86 -19
30JUL26 39.00 P 4.13 4.15 4.13 4.23 -0.86 46 45 45 +30
30JUL26 40.00 P 4.91 4.91 4.91 4.86 -0.95 45 15 20 +15
30JUL26 41.00 P 0.00 0.00 0.00 5.46 -1.13 44 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.33 -1.00 46 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 6.95 -1.25 45 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.75 -1.30 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.65 -1.25 46 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.42 -1.33 45 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.28 -1.39 45 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.18 -1.45 45 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.09 -1.42 46 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.42 - 46 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 0.57 -0.16 46 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.75 -0.20 46 0 15 0
28AUG26 30.00 P 1.01 1.01 1.01 0.97 -0.26 46 2 2 +2
28AUG26 31.00 P 0.00 0.00 0.00 1.24 -0.30 47 0 0 0
28AUG26 32.00 P 1.51 1.51 1.51 1.53 -0.37 47 15 15 +15
28AUG26 33.00 P 1.77 1.86 1.77 1.86 -0.46 46 30 30 +30
28AUG26 34.00 P 2.27 2.27 2.20 2.26 -0.50 47 17 17 +17
28AUG26 35.00 P 0.00 0.00 0.00 2.66 -0.57 46 0 15 0
28AUG26 36.00 P 3.12 3.12 3.12 3.12 -0.63 46 1 1 +1
28AUG26 37.00 P 3.57 3.58 3.57 3.58 -0.75 46 16 31 +1
28AUG26 38.00 P 4.11 4.16 4.11 4.16 -0.79 46 16 26 0
28AUG26 39.00 P 4.57 4.69 4.57 4.69 -0.92 45 30 45 -15
28AUG26 40.00 P 0.00 0.00 0.00 5.38 -0.87 46 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 6.06 -0.96 46 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.64 -1.11 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 7.38 -1.21 45 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.25 -1.09 46 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.93 -1.20 45 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.76 -1.26 45 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.17 -0.05 46 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.24 -0.08 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.34 -0.10 46 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.46 -0.13 46 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 0.62 -0.16 46 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 0.80 -0.20 46 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 1.02 -0.25 46 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 1.27 -0.29 46 0 193 0
29SEP26 31.00 P 1.60 1.60 1.60 1.56 -0.35 46 10 61 0
29SEP26 32.00 P 1.92 1.92 1.92 1.90 -0.39 46 1 433 0
29SEP26 33.00 P 0.00 0.00 0.00 2.26 -0.47 46 0 562 0
29SEP26 34.00 P 0.00 0.00 0.00 2.65 -0.52 46 0 80 0
29SEP26 35.00 P 3.07 3.07 3.07 3.07 -0.59 46 2 300 0
29SEP26 36.00 P 0.00 0.00 0.00 3.54 -0.64 46 0 310 0
29SEP26 37.00 P 0.00 0.00 0.00 4.05 -0.70 46 580 735 +468
29SEP26 38.00 P 0.00 0.00 0.00 4.59 -0.78 46 0 88 0
29SEP26 39.00 P 0.00 0.00 0.00 5.18 -0.85 46 0 42 0
29SEP26 40.00 P 0.00 0.00 0.00 5.80 -0.84 46 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 6.47 -0.89 46 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 7.08 -1.05 45 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 7.90 -1.03 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.54 -1.16 45 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.32 -1.18 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.11 -1.21 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.93 -1.25 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.75 -1.34 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.59 -1.35 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.42 -1.44 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.66 -1.51 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.95 -1.54 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.35 -1.58 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.81 -1.57 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.24 -1.59 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.79 -1.56 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.33 -1.51 56 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.70 -1.67 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.46 -0.09 46 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.60 -0.12 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.77 -0.14 46 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.96 -0.18 46 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 1.19 -0.20 46 0 36 0
30DEC26 28.00 P 1.46 1.46 1.46 1.44 -0.25 46 10 91 +10
30DEC26 29.00 P 0.00 0.00 0.00 1.73 -0.28 46 0 63 0
30DEC26 30.00 P 2.00 2.00 2.00 2.04 -0.34 46 1 48 0
30DEC26 31.00 P 0.00 0.00 0.00 2.38 -0.39 46 0 127 0
30DEC26 32.00 P 2.75 2.75 2.75 2.75 -0.41 46 2 64 -2
30DEC26 33.00 P 3.09 3.09 3.09 3.14 -0.48 45 2 68 0
30DEC26 34.00 P 0.00 0.00 0.00 3.56 -0.53 45 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 4.02 -0.58 45 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 4.51 -0.63 45 0 229 0
30DEC26 37.00 P 0.00 0.00 0.00 5.03 -0.68 45 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 5.60 -0.72 45 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 6.18 -0.78 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.79 -0.79 45 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.44 -0.83 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.06 -0.89 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.76 -1.01 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.45 -1.04 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.21 -1.05 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.96 -1.08 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.73 -1.18 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.62 -1.06 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.32 -1.17 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.79 -0.11 46 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.96 -0.16 46 0 3 0
30MAR27 25.00 P 1.16 1.16 1.16 1.19 -0.17 46 15 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.43 -0.21 46 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.71 -0.23 46 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 1.99 -0.26 46 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 2.34 -0.31 46 0 34 0
30MAR27 30.00 P 2.60 2.60 2.60 2.72 -0.31 46 2 51 +2
30MAR27 31.00 P 0.00 0.00 0.00 3.06 -0.42 46 0 19 0
30MAR27 32.00 P 0.00 0.00 0.00 3.45 -0.48 45 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 3.84 -0.51 45 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 4.28 -0.53 45 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.76 -0.53 45 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 5.30 -0.53 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.81 -0.62 45 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 6.39 -0.65 45 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 6.94 -0.73 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.43 -0.87 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.19 -0.79 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.78 -0.88 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.48 -0.89 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.17 -0.94 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.92 -0.96 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.72 -0.92 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.41 -1.03 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.15 -1.08 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.92 -1.11 44 0 0 0
TOTAL PUT 1,925 13,783 +933
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$ 19.75
28MAY26 15.00 C 0.00 0.00 0.00 4.78 - 46 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 4.29 +0.08 46 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 3.79 +0.09 41 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.28 +0.18 30 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.79 +0.18 30 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.31 +0.16 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 1.85 +0.14 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.43 +0.12 29 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.08 +0.09 30 0 2 0
28MAY26 19.50 C 0.76 0.76 0.76 0.76 +0.06 30 15 0 -15
28MAY26 20.00 C 0.54 0.55 0.51 0.51 +0.04 30 28 273 -1
28MAY26 21.00 C 0.25 0.25 0.25 0.19 +0.01 29 20 448 +20
28MAY26 22.00 C 0.00 0.00 0.00 0.06 0.00 29 0 1,110 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 0.00 31 0 593 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,015 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 551 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.29 +0.15 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.79 +0.14 43 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.30 +0.09 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.80 +0.10 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.29 +0.17 29 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 2.81 +0.16 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.35 +0.15 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.92 +0.14 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.52 +0.11 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.20 +0.07 31 0 1 0
29JUN26 19.50 C 0.90 0.90 0.90 0.92 +0.07 31 20 35 +20
29JUN26 20.00 C 0.71 0.74 0.68 0.68 +0.05 31 63 151 +48
29JUN26 21.00 C 0.00 0.00 0.00 0.34 +0.02 31 0 229 0
29JUN26 22.00 C 0.00 0.00 0.00 0.16 +0.01 30 0 507 0
29JUN26 23.00 C 0.13 0.13 0.13 0.08 +0.01 31 45 455 +45
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 30 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 0.00 33 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 52 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.79 - 39 0 0 -
30JUL26 15.50 C 0.00 0.00 0.00 4.30 +0.09 38 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.81 +0.11 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.31 +0.17 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.84 +0.15 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.41 +0.13 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.00 +0.11 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.64 +0.08 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.37 +0.07 32 0 5 0
30JUL26 19.50 C 0.00 0.00 0.00 1.10 +0.06 32 0 30 0
30JUL26 20.00 C 0.95 0.95 0.95 0.87 +0.04 31 15 241 +15
30JUL26 21.00 C 0.00 0.00 0.00 0.53 +0.01 31 0 135 0
30JUL26 22.00 C 0.00 0.00 0.00 0.32 +0.01 31 0 90 0
30JUL26 23.00 C 0.00 0.00 0.00 0.18 0.00 31 0 79 0
30JUL26 24.00 C 0.16 0.16 0.16 0.10 0.00 31 15 75 +15
30JUL26 25.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 0.00 32 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
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 15.00 C 0.00 0.00 0.00 4.80 - 38 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 4.31 +0.10 36 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.84 +0.10 36 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.34 +0.16 32 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.90 +0.15 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.49 +0.13 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.12 +0.11 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.79 +0.09 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.54 +0.07 32 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.30 +0.07 32 0 15 0
28AUG26 20.00 C 1.15 1.15 1.15 1.08 +0.06 32 15 30 +15
28AUG26 21.00 C 0.79 0.79 0.76 0.74 +0.05 32 40 55 +40
28AUG26 22.00 C 0.00 0.00 0.00 0.49 +0.03 32 0 15 0
28AUG26 23.00 C 0.00 0.00 0.00 0.32 +0.02 32 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.80 - 35 0 0 -
29SEP26 15.50 C 0.00 0.00 0.00 4.32 +0.11 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.86 +0.12 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.40 +0.14 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.99 +0.12 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.61 +0.10 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.28 +0.10 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.99 +0.09 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.69 +0.04 32 0 30 0
29SEP26 19.50 C 0.00 0.00 0.00 1.45 +0.03 32 0 75 0
29SEP26 20.00 C 1.30 1.30 1.29 1.24 +0.02 32 34 227 +17
29SEP26 21.00 C 0.97 0.97 0.90 0.91 0.00 32 31 226 +31
29SEP26 22.00 C 0.00 0.00 0.00 0.67 +0.02 32 0 206 0
29SEP26 23.00 C 0.00 0.00 0.00 0.49 +0.01 33 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.35 +0.02 33 0 60 0
29SEP26 25.00 C 0.29 0.29 0.29 0.24 +0.01 33 10 58 0
29SEP26 26.00 C 0.21 0.21 0.21 0.16 0.00 33 1 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 0.00 33 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 0.00 33 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 0.00 34 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 36 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.83 - 31 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 4.38 +0.11 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.96 +0.09 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.56 +0.08 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.26 +0.11 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.95 +0.10 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.65 +0.09 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.39 +0.08 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.07 +0.05 31 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 1.86 +0.04 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.66 +0.04 31 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 1.32 +0.03 31 0 182 0
30DEC26 22.00 C 0.00 0.00 0.00 1.03 0.00 31 0 112 0
30DEC26 23.00 C 0.00 0.00 0.00 0.82 0.00 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.66 +0.02 32 0 36 0
30DEC26 25.00 C 0.55 0.57 0.55 0.50 +0.01 32 38 145 +30
30DEC26 26.00 C 0.00 0.00 0.00 0.38 +0.01 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.29 +0.01 32 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.22 +0.01 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 0.00 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 0.00 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 0.00 32 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.92 - 30 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 4.52 +0.10 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.15 +0.08 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.81 +0.08 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.50 +0.08 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.25 +0.10 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.97 +0.09 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.72 +0.08 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.44 +0.04 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.22 +0.03 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.99 0.00 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.66 +0.03 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.38 +0.04 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.14 +0.02 31 0 20 0
30MAR27 24.00 C 0.00 0.00 0.00 0.92 +0.03 31 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 0.75 +0.02 31 0 20 0
30MAR27 26.00 C 0.00 0.00 0.00 0.59 +0.01 31 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.47 +0.01 31 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.38 +0.01 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.30 +0.01 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.24 0.00 31 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.19 0.00 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 0.00 31 0 22 0
TOTAL CALL 390 13,110 +280
28MAY26 15.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 139 0
28MAY26 18.00 P 0.00 0.00 0.00 0.08 -0.04 30 0 354 0
28MAY26 18.50 P 0.00 0.00 0.00 0.15 -0.07 29 0 405 0
28MAY26 19.00 P 0.28 0.29 0.28 0.28 -0.08 29 16 535 +16
28MAY26 19.50 P 0.45 0.45 0.45 0.47 -0.10 29 16 663 0
28MAY26 20.00 P 0.71 0.71 0.69 0.69 -0.15 28 5 1,390 +5
28MAY26 21.00 P 0.00 0.00 0.00 1.43 -0.11 30 0 204 0
28MAY26 22.00 P 0.00 0.00 0.00 2.29 -0.18 30 0 387 0
28MAY26 23.00 P 0.00 0.00 0.00 3.35 -0.09 46 0 62 0
28MAY26 24.00 P 0.00 0.00 0.00 4.26 -0.18 40 0 57 0
28MAY26 25.00 P 0.00 0.00 0.00 5.26 -0.18 47 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.26 -0.18 53 0 80 0
28MAY26 27.00 P 0.00 0.00 0.00 7.26 -0.18 59 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.26 -0.18 65 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.26 -0.18 71 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.26 -0.18 76 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.26 -0.18 81 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.26 -0.18 86 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.26 -0.18 91 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.26 -0.18 95 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 15.26 -0.18 100 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 16.26 -0.18 104 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 31 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.20 -0.04 31 0 169 0
29JUN26 17.50 P 0.00 0.00 0.00 0.30 -0.06 30 0 142 0
29JUN26 18.00 P 0.42 0.42 0.42 0.43 -0.07 30 8 268 +8
29JUN26 18.50 P 0.00 0.00 0.00 0.61 -0.09 30 0 124 0
29JUN26 19.00 P 0.00 0.00 0.00 0.83 -0.11 29 0 559 0
29JUN26 19.50 P 0.00 0.00 0.00 1.10 -0.12 29 0 139 0
29JUN26 20.00 P 1.35 1.35 1.35 1.42 -0.12 29 1 169 +1
29JUN26 21.00 P 0.00 0.00 0.00 2.19 -0.16 30 0 232 0
29JUN26 22.00 P 2.98 2.98 2.98 3.04 -0.17 30 5 473 +5
29JUN26 23.00 P 0.00 0.00 0.00 3.93 -0.11 26 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 4.89 -0.12 0 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 5.87 -0.14 0 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 6.86 -0.14 0 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 7.85 -0.14 0 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 8.85 -0.14 0 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 9.84 -0.16 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 10.84 -0.14 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 11.85 -0.14 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.84 -0.14 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.83 -0.14 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.83 -0.14 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.84 -0.13 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.86 -0.08 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.06 - 31 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.16 -0.04 31 0 8 0
30JUL26 16.50 P 0.25 0.25 0.25 0.24 -0.05 31 20 28 +20
30JUL26 17.00 P 0.00 0.00 0.00 0.34 -0.06 31 0 91 0
30JUL26 17.50 P 0.00 0.00 0.00 0.47 -0.07 31 0 58 0
30JUL26 18.00 P 0.60 0.60 0.59 0.63 -0.09 30 914 1,028 +914
30JUL26 18.50 P 0.82 0.82 0.82 0.82 -0.11 30 30 376 +30
30JUL26 19.00 P 1.06 1.06 1.06 1.05 -0.12 30 30 337 +30
30JUL26 19.50 P 0.00 0.00 0.00 1.32 -0.13 30 0 115 0
30JUL26 20.00 P 1.60 1.63 1.60 1.63 -0.12 30 30 93 +30
30JUL26 21.00 P 0.00 0.00 0.00 2.34 -0.11 30 0 146 0
30JUL26 22.00 P 0.00 0.00 0.00 3.16 -0.18 31 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 4.01 -0.12 29 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.93 -0.12 26 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 5.89 -0.12 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.87 -0.13 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.85 -0.14 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.86 -0.13 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.84 -0.16 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.84 -0.14 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.85 -0.14 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.12 - 31 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 0.18 -0.04 32 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.26 -0.05 32 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.36 -0.06 32 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.48 -0.06 31 0 12 0
28AUG26 17.50 P 0.00 0.00 0.00 0.63 -0.06 31 0 14 0
28AUG26 18.00 P 0.00 0.00 0.00 0.80 -0.08 31 0 0 0
28AUG26 18.50 P 0.99 1.01 0.99 1.01 -0.09 31 30 80 +30
28AUG26 19.00 P 0.00 0.00 0.00 1.24 -0.11 31 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 1.51 -0.11 31 0 15 0
28AUG26 20.00 P 0.00 0.00 0.00 1.81 -0.11 30 0 32 0
28AUG26 21.00 P 0.00 0.00 0.00 2.50 -0.10 31 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 3.29 -0.17 31 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.10 -0.12 30 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.99 -0.11 29 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.92 -0.12 26 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.88 -0.13 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.86 -0.13 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.86 -0.13 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.84 -0.16 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.21 - 33 0 0 -
29SEP26 15.50 P 0.00 0.00 0.00 0.29 -0.05 33 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.40 -0.05 33 0 22 0
29SEP26 16.50 P 0.00 0.00 0.00 0.53 -0.05 33 0 58 0
29SEP26 17.00 P 0.68 0.68 0.68 0.67 -0.08 33 15 55 0
29SEP26 17.50 P 0.00 0.00 0.00 0.84 -0.08 33 0 90 0
29SEP26 18.00 P 1.05 1.05 1.05 1.05 -0.08 33 30 53 +22
29SEP26 18.50 P 1.27 1.27 1.27 1.28 -0.11 33 7 94 +7
29SEP26 19.00 P 0.00 0.00 0.00 1.53 -0.07 33 0 194 0
29SEP26 19.50 P 1.75 1.75 1.75 1.80 -0.08 33 40 80 +25
29SEP26 20.00 P 2.08 2.08 2.07 2.11 -0.08 34 21 257 +21
29SEP26 21.00 P 0.00 0.00 0.00 2.72 -0.15 33 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 3.55 -0.12 35 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 4.38 -0.11 36 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 5.24 -0.12 36 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 6.14 -0.13 37 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 7.07 -0.11 37 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 8.01 -0.12 38 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.97 -0.10 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.94 -0.10 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.91 -0.12 36 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 11.89 -0.12 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.87 -0.12 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.85 -0.12 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.83 -0.14 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.84 -0.13 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.86 -0.09 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.40 - 32 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 0.51 -0.06 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.64 -0.05 32 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.79 -0.07 32 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.96 -0.07 32 0 23 0
30DEC26 17.50 P 0.00 0.00 0.00 1.16 -0.07 32 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 1.37 -0.08 32 0 119 0
30DEC26 18.50 P 0.00 0.00 0.00 1.60 -0.08 32 0 45 0
30DEC26 19.00 P 0.00 0.00 0.00 1.87 -0.07 33 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.15 -0.07 33 0 69 0
30DEC26 20.00 P 2.45 2.45 2.45 2.45 -0.09 33 3 260 -3
30DEC26 21.00 P 0.00 0.00 0.00 3.12 -0.09 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.85 -0.10 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 4.63 -0.11 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 5.46 -0.11 35 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 6.32 -0.11 35 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 7.21 -0.11 35 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 8.12 -0.11 36 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 9.05 -0.10 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.00 -0.11 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.95 -0.12 35 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.92 -0.11 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.89 -0.12 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.86 -0.12 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.85 -0.12 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.84 -0.13 0 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 16.86 -0.09 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.55 - 31 0 0 -
30MAR27 15.50 P 0.67 0.67 0.63 0.68 -0.06 31 100 150 +100
30MAR27 16.00 P 0.00 0.00 0.00 0.82 -0.03 31 0 111 0
30MAR27 16.50 P 0.00 0.00 0.00 0.99 -0.06 31 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 1.17 -0.06 31 0 115 0
30MAR27 17.50 P 0.00 0.00 0.00 1.37 -0.11 31 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.60 -0.07 32 0 251 0
30MAR27 18.50 P 0.00 0.00 0.00 1.83 -0.07 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.09 -0.07 32 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.37 -0.07 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.67 -0.07 32 0 186 0
30MAR27 21.00 P 0.00 0.00 0.00 3.32 -0.08 32 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.05 -0.09 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.81 -0.10 33 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 5.61 -0.10 33 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 6.44 -0.11 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.32 -0.10 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.21 -0.10 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.12 -0.12 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.05 -0.11 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.99 -0.14 34 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.95 -0.13 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.91 -0.14 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.88 -0.14 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.85 -0.14 0 0 0 0
TOTAL PUT 1,321 16,967 +1,261
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$ 86.00
08MAY26 52.50 C 0.00 0.00 0.00 33.98 +1.40 293 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 31.48 +1.40 269 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 28.98 +1.40 247 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 26.50 +1.42 227 0 0 0
08MAY26 62.50 C 0.00 0.00 0.00 23.99 +1.41 205 0 0 0
08MAY26 65.00 C 0.00 0.00 0.00 21.49 +1.41 184 0 0 0
08MAY26 67.50 C 0.00 0.00 0.00 18.99 +1.40 164 0 0 0
08MAY26 70.00 C 0.00 0.00 0.00 16.49 +1.40 144 0 0 0
08MAY26 72.50 C 0.00 0.00 0.00 13.93 +1.34 121 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 11.04 +0.94 58 0 7 0
08MAY26 77.50 C 0.00 0.00 0.00 8.56 +0.91 50 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 6.13 +0.99 45 0 0 0
08MAY26 82.50 C 4.57 4.57 4.57 3.79 +0.71 38 10 13 0
08MAY26 85.00 C 2.70 2.70 2.37 1.87 +0.39 36 58 107 +20
08MAY26 87.50 C 1.22 1.25 0.71 0.67 +0.06 35 264 256 +166
08MAY26 90.00 C 0.55 0.55 0.32 0.16 -0.05 34 71 157 +40
08MAY26 92.50 C 0.18 0.18 0.10 0.03 -0.04 35 18 50 +3
08MAY26 95.00 C 0.04 0.04 0.03 0.01 -0.01 39 25 25 +25
08MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 31.48 - 160 0 0 -
15MAY26 57.50 C 0.00 0.00 0.00 28.98 - 147 0 0 -
15MAY26 60.00 C 0.00 0.00 0.00 26.50 - 135 0 0 -
15MAY26 62.50 C 0.00 0.00 0.00 23.99 - 122 0 0 -
15MAY26 65.00 C 0.00 0.00 0.00 21.49 - 109 0 0 -
15MAY26 67.50 C 0.00 0.00 0.00 18.99 - 97 0 0 -
15MAY26 70.00 C 0.00 0.00 0.00 16.49 - 86 0 0 -
15MAY26 72.50 C 0.00 0.00 0.00 13.93 - 71 0 0 -
15MAY26 75.00 C 0.00 0.00 0.00 11.12 - 41 0 0 -
15MAY26 77.50 C 0.00 0.00 0.00 8.70 - 38 0 0 -
15MAY26 80.00 C 0.00 0.00 0.00 6.37 - 36 0 0 -
15MAY26 82.50 C 4.86 4.86 4.86 4.22 - 33 6 6 -
15MAY26 85.00 C 0.00 0.00 0.00 2.42 - 31 0 0 -
15MAY26 87.50 C 1.61 1.75 1.26 1.26 - 31 84 69 -
15MAY26 90.00 C 0.85 0.90 0.76 0.60 - 32 26 17 -
15MAY26 92.50 C 0.41 0.41 0.36 0.27 - 33 122 122 -
15MAY26 95.00 C 0.00 0.00 0.00 0.12 - 35 0 0 -
15MAY26 97.50 C 0.00 0.00 0.00 0.05 - 36 0 0 -
15MAY26 100.00 C 0.00 0.00 0.00 0.02 - 37 0 0 -
15MAY26 102.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
15MAY26 105.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
15MAY26 107.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
15MAY26 110.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
15MAY26 112.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
15MAY26 115.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 44.55 - 172 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 43.55 - 166 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 42.55 - 161 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 41.55 - 156 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 40.29 - 132 0 0 -
28MAY26 47.00 C 0.00 0.00 0.00 39.55 - 147 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 38.55 - 142 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 37.56 - 138 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 36.32 +1.18 118 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.98 +1.34 119 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.48 +1.33 109 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.98 +1.33 100 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.58 +1.48 96 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 23.99 +1.38 82 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 21.61 +1.48 78 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 19.12 +1.49 70 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 16.49 +1.29 57 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 13.93 +1.15 47 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 11.30 +0.89 35 0 31 0
28MAY26 77.50 C 0.00 0.00 0.00 8.95 +1.01 33 0 206 0
28MAY26 80.00 C 0.00 0.00 0.00 6.80 +0.88 32 0 269 0
28MAY26 82.50 C 5.50 5.61 4.91 4.91 +0.76 32 48 471 -30
28MAY26 85.00 C 4.07 4.07 3.60 3.19 +0.48 30 184 615 +108
28MAY26 87.50 C 2.13 2.55 1.96 1.96 +0.25 29 9 723 +1
28MAY26 90.00 C 0.94 1.67 0.94 1.09 +0.07 29 63 596 +15
28MAY26 92.50 C 0.88 0.95 0.78 0.61 +0.02 29 157 1,024 +40
28MAY26 95.00 C 0.43 0.56 0.43 0.29 -0.04 29 55 528 +35
28MAY26 97.50 C 0.27 0.28 0.27 0.13 -0.05 29 7 609 +7
28MAY26 100.00 C 0.17 0.17 0.17 0.05 -0.04 29 15 2,305 +4
28MAY26 102.50 C 0.09 0.09 0.09 0.02 -0.03 29 30 1,144 -30
28MAY26 105.00 C 0.07 0.07 0.07 0.01 -0.02 30 1 537 -1
28MAY26 107.50 C 0.03 0.03 0.03 0.01 0.00 33 50 328 +28
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 39 0 115 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 77 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 471 0
28MAY26 122.50 C 0.01 0.01 0.01 0.01 - 50 105 105 -
28MAY26 125.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
28MAY26 127.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
28MAY26 130.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
29JUN26 42.00 C 0.00 0.00 0.00 44.55 - 128 0 0 -
29JUN26 43.00 C 0.00 0.00 0.00 43.55 - 124 0 0 -
29JUN26 44.00 C 0.00 0.00 0.00 42.55 +1.42 121 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 41.55 +1.42 117 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 40.44 +1.31 109 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 39.55 +1.42 110 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 38.55 +1.41 107 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 37.56 +1.42 104 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 36.42 +1.28 95 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.98 +1.34 90 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 31.48 +1.33 83 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 28.98 +1.33 76 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 26.58 +1.42 72 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 23.99 +1.38 63 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 21.61 +1.48 60 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 19.12 +1.49 54 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 16.49 +1.29 45 0 1,055 0
29JUN26 72.50 C 0.00 0.00 0.00 13.93 +0.98 37 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 11.47 +0.77 33 0 1,751 0
29JUN26 77.50 C 0.00 0.00 0.00 9.30 +0.68 32 0 1,663 0
29JUN26 80.00 C 0.00 0.00 0.00 7.31 +0.78 31 0 480 0
29JUN26 82.50 C 6.13 6.33 6.10 5.58 +0.64 31 56 1,307 -11
29JUN26 85.00 C 4.50 4.53 4.50 4.17 +0.58 31 17 1,011 0
29JUN26 87.50 C 3.47 3.47 3.30 2.94 +0.31 30 50 530 +25
29JUN26 90.00 C 2.50 2.50 2.15 2.15 +0.25 30 29 1,654 0
29JUN26 92.50 C 1.74 1.74 1.58 1.50 +0.15 30 8 1,347 0
29JUN26 95.00 C 1.17 1.22 1.12 1.09 +0.14 31 22 2,338 -14
29JUN26 97.50 C 0.80 0.80 0.80 0.79 +0.12 32 2 601 0
29JUN26 100.00 C 0.60 0.60 0.51 0.58 +0.11 33 20 823 +18
29JUN26 102.50 C 0.43 0.43 0.41 0.42 +0.08 33 74 1,670 -69
29JUN26 105.00 C 0.00 0.00 0.00 0.31 +0.07 34 0 322 0
29JUN26 107.50 C 0.00 0.00 0.00 0.24 +0.08 35 0 463 0
29JUN26 110.00 C 0.20 0.20 0.18 0.18 +0.07 36 2 541 0
29JUN26 112.50 C 0.16 0.16 0.16 0.14 +0.06 37 14 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.11 +0.05 38 0 113 0
29JUN26 117.50 C 0.10 0.10 0.10 0.08 +0.04 38 150 151 +150
29JUN26 120.00 C 0.00 0.00 0.00 0.06 +0.03 38 0 111 0
29JUN26 122.50 C 0.00 0.00 0.00 0.05 - 40 0 0 -
29JUN26 125.00 C 0.00 0.00 0.00 0.04 - 40 0 0 -
29JUN26 127.50 C 0.00 0.00 0.00 0.03 - 41 0 0 -
29JUN26 130.00 C 0.00 0.00 0.00 0.02 - 41 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 44.55 - 106 0 0 -
30JUL26 43.00 C 0.00 0.00 0.00 43.55 - 103 0 0 -
30JUL26 44.00 C 0.00 0.00 0.00 42.57 - 101 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 41.57 - 98 0 0 -
30JUL26 46.00 C 0.00 0.00 0.00 40.44 - 91 0 0 -
30JUL26 47.00 C 0.00 0.00 0.00 39.55 - 92 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 38.57 - 89 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 37.58 - 87 0 0 -
30JUL26 50.00 C 0.00 0.00 0.00 36.43 - 80 0 0 -
30JUL26 52.50 C 0.00 0.00 0.00 33.98 +1.34 75 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.59 +1.44 72 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.09 +1.44 66 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 26.58 +1.42 60 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 24.00 +1.32 53 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 21.61 +1.40 50 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.20 +1.57 46 0 0 0
30JUL26 70.00 C 17.79 17.79 16.88 16.54 +1.17 38 111 237 +67
30JUL26 72.50 C 0.00 0.00 0.00 14.40 +1.19 38 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 11.82 +0.69 32 0 33 0
30JUL26 77.50 C 0.00 0.00 0.00 9.83 +0.61 31 0 3 0
30JUL26 80.00 C 0.00 0.00 0.00 8.04 +0.68 31 0 108 0
30JUL26 82.50 C 0.00 0.00 0.00 6.54 +0.65 31 0 125 0
30JUL26 85.00 C 0.00 0.00 0.00 5.16 +0.48 31 0 294 0
30JUL26 87.50 C 4.43 4.60 4.25 4.04 +0.41 30 49 265 -48
30JUL26 90.00 C 3.59 3.59 3.43 3.12 +0.31 30 2 125 +1
30JUL26 92.50 C 2.74 2.75 2.64 2.36 +0.19 30 76 257 +76
30JUL26 95.00 C 2.15 2.15 2.10 1.76 +0.08 30 16 83 +1
30JUL26 97.50 C 1.63 1.66 1.62 1.29 +0.03 30 31 183 +16
30JUL26 100.00 C 1.26 1.26 1.20 0.94 +0.01 30 13 75 +10
30JUL26 102.50 C 0.93 0.93 0.93 0.67 -0.01 30 30 185 +30
30JUL26 105.00 C 0.78 0.78 0.78 0.46 -0.03 29 15 169 +15
30JUL26 107.50 C 0.65 0.65 0.65 0.32 -0.02 30 15 163 +15
30JUL26 110.00 C 0.00 0.00 0.00 0.21 -0.03 29 0 60 0
30JUL26 112.50 C 0.00 0.00 0.00 0.14 -0.03 29 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.05 - 31 0 0 -
30JUL26 125.00 C 0.00 0.00 0.00 0.04 - 32 0 0 -
30JUL26 127.50 C 0.00 0.00 0.00 0.03 - 32 0 0 -
30JUL26 130.00 C 0.15 0.15 0.15 0.02 - 32 10 10 -
28AUG26 42.00 C 0.00 0.00 0.00 44.55 - 93 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 43.55 - 91 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 42.57 - 88 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 41.57 - 86 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 40.56 - 83 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 39.56 - 80 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 38.57 - 78 0 0 -
28AUG26 49.00 C 0.00 0.00 0.00 37.58 - 76 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 36.58 - 74 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 34.07 - 68 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 31.59 +1.44 63 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.09 +1.43 58 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.61 +1.43 53 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.14 +1.41 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.70 +1.49 45 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.20 +1.37 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.66 +1.02 35 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.75 +1.07 36 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.32 +0.58 32 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.50 +0.54 32 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.86 +0.56 31 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 7.49 +0.61 32 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 6.19 +0.54 32 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 5.07 +0.51 31 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 4.11 +0.38 31 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 3.29 +0.25 31 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 2.59 +0.12 31 0 0 0
28AUG26 97.50 C 2.47 2.47 2.47 2.01 +0.02 31 15 15 +15
28AUG26 100.00 C 1.98 2.00 1.98 1.55 -0.07 30 20 20 +5
28AUG26 102.50 C 0.00 0.00 0.00 1.19 -0.09 30 0 0 0
28AUG26 105.00 C 1.26 1.26 1.25 0.89 -0.15 30 18 21 +18
28AUG26 107.50 C 1.11 1.11 1.11 0.65 -0.21 30 15 15 +15
28AUG26 110.00 C 0.92 0.92 0.92 0.49 -0.19 30 15 48 +15
28AUG26 112.50 C 0.77 0.77 0.77 0.36 -0.18 30 15 15 +15
28AUG26 115.00 C 0.00 0.00 0.00 0.25 -0.18 30 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.18 - 29 0 0 -
28AUG26 120.00 C 0.47 0.47 0.47 0.13 - 29 2 2 -
28AUG26 122.50 C 0.00 0.00 0.00 0.09 - 29 0 0 -
28AUG26 125.00 C 0.00 0.00 0.00 0.06 - 29 0 0 -
28AUG26 127.50 C 0.00 0.00 0.00 0.05 - 30 0 0 -
28AUG26 130.00 C 0.00 0.00 0.00 0.03 - 29 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 44.55 - 83 0 0 -
29SEP26 43.00 C 0.00 0.00 0.00 43.56 - 81 0 0 -
29SEP26 44.00 C 0.00 0.00 0.00 42.57 - 78 0 0 -
29SEP26 45.00 C 0.00 0.00 0.00 41.57 - 76 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 40.56 +1.43 74 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.56 +1.43 71 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.57 +1.43 69 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.58 +1.44 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.58 +1.44 65 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.08 +1.44 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.59 +1.43 56 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 29.11 +1.43 51 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 26.61 +1.37 47 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 24.19 +1.46 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.70 +1.43 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.54 +1.48 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.34 +1.37 37 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 15.27 +1.00 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.95 +0.50 32 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 11.24 +0.49 32 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 9.69 +0.79 32 0 136 0
29SEP26 82.50 C 0.00 0.00 0.00 8.16 +0.61 31 0 372 0
29SEP26 85.00 C 7.53 7.53 7.53 6.88 +0.53 31 15 771 +15
29SEP26 87.50 C 6.06 6.06 6.00 5.77 +0.46 31 25 220 +11
29SEP26 90.00 C 0.00 0.00 0.00 4.82 +0.37 31 0 182 0
29SEP26 92.50 C 4.21 4.21 4.21 4.03 +0.31 31 1 183 -1
29SEP26 95.00 C 0.00 0.00 0.00 3.35 +0.28 31 0 571 0
29SEP26 97.50 C 0.00 0.00 0.00 2.74 +0.19 31 0 29 0
29SEP26 100.00 C 2.45 2.45 2.45 2.19 +0.07 31 10 101 0
29SEP26 102.50 C 2.18 2.18 2.18 1.73 +0.03 30 2 144 0
29SEP26 105.00 C 0.00 0.00 0.00 1.37 -0.08 30 0 156 0
29SEP26 107.50 C 0.00 0.00 0.00 1.06 -0.12 30 0 121 0
29SEP26 110.00 C 0.00 0.00 0.00 0.82 -0.15 30 0 184 0
29SEP26 112.50 C 1.08 1.08 1.08 0.63 -0.14 30 30 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.47 -0.14 30 0 96 0
29SEP26 117.50 C 0.00 0.00 0.00 0.35 -0.13 29 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.26 -0.13 29 0 75 0
29SEP26 122.50 C 0.00 0.00 0.00 0.19 -0.12 29 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.14 -0.11 29 0 30 0
29SEP26 127.50 C 0.47 0.47 0.47 0.10 -0.09 29 30 45 0
29SEP26 130.00 C 0.42 0.42 0.42 0.07 -0.09 28 30 198 +30
30DEC26 42.00 C 0.00 0.00 0.00 44.55 - 64 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 43.56 - 63 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 42.57 - 61 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 41.57 - 59 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 40.58 - 57 0 0 -
30DEC26 47.00 C 0.00 0.00 0.00 39.56 - 55 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 38.57 - 53 0 0 -
30DEC26 49.00 C 0.00 0.00 0.00 37.58 +1.44 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.58 +1.44 50 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 34.08 +1.43 46 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 31.59 +1.39 42 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 29.26 +1.58 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.99 +1.52 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.81 +1.48 38 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 22.71 +1.45 37 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 20.68 +1.39 36 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 18.73 +1.33 35 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 16.87 +1.26 34 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.11 +1.03 34 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 13.47 +0.88 33 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.77 +0.80 32 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 10.31 +0.65 31 0 608 0
30DEC26 85.00 C 0.00 0.00 0.00 9.07 +0.59 31 0 462 0
30DEC26 87.50 C 0.00 0.00 0.00 7.95 +0.52 31 0 162 0
30DEC26 90.00 C 0.00 0.00 0.00 6.97 +0.46 31 0 152 0
30DEC26 92.50 C 6.58 6.58 6.58 6.09 +0.41 31 30 455 +30
30DEC26 95.00 C 0.00 0.00 0.00 5.33 +0.36 31 0 115 0
30DEC26 97.50 C 5.03 5.03 5.03 4.66 +0.32 31 30 85 +5
30DEC26 100.00 C 0.00 0.00 0.00 4.01 +0.22 31 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 3.42 +0.12 31 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 2.91 +0.01 31 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 2.46 -0.07 31 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 2.08 -0.12 31 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 1.75 -0.11 30 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.46 -0.14 30 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.18 -0.21 30 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.00 -0.18 30 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.81 -0.20 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.65 -0.21 30 0 32 0
30DEC26 127.50 C 0.00 0.00 0.00 0.55 -0.15 30 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.45 -0.18 29 0 306 0
30MAR27 42.00 C 0.00 0.00 0.00 44.55 - 53 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 43.56 - 52 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 42.57 - 50 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 41.57 - 49 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 40.58 - 47 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 39.62 - 46 0 0 -
30MAR27 48.00 C 0.00 0.00 0.00 38.69 - 45 0 0 -
30MAR27 49.00 C 0.00 0.00 0.00 37.78 - 45 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 36.87 +1.63 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.60 +1.70 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.37 +1.57 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.19 +1.56 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.05 +1.41 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.98 +1.50 37 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 23.97 +1.33 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.03 +1.27 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.18 +1.31 35 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 18.41 +1.26 34 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 16.73 +1.17 34 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 15.16 +1.10 33 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.70 +1.01 33 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 12.08 +0.66 32 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 10.86 +0.61 32 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 9.74 +0.50 31 0 33 0
30MAR27 90.00 C 0.00 0.00 0.00 8.73 +0.51 31 0 103 0
30MAR27 92.50 C 0.00 0.00 0.00 7.83 +0.46 31 0 22 0
30MAR27 95.00 C 0.00 0.00 0.00 6.95 +0.33 31 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 6.17 +0.27 31 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 5.41 +0.11 31 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 4.75 0.00 31 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 4.15 -0.05 30 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 3.60 -0.10 30 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 3.14 -0.13 30 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 2.67 -0.17 30 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 2.33 -0.19 30 0 3 0
30MAR27 117.50 C 2.68 2.68 2.68 1.99 -0.21 29 1 5 +1
30MAR27 120.00 C 2.53 2.53 2.42 1.65 -0.25 29 2 5 +2
30MAR27 122.50 C 2.22 2.22 2.22 1.41 - 29 1 1 -
30MAR27 125.00 C 0.00 0.00 0.00 1.18 - 29 0 0 -
30MAR27 127.50 C 0.00 0.00 0.00 1.01 - 29 0 0 -
30MAR27 130.00 C 0.00 0.00 0.00 0.84 - 28 0 0 -
TOTAL CALL 2,527 42,219 +889
08MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
08MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
08MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
08MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
08MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
08MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
08MAY26 75.00 P 0.00 0.00 0.00 0.02 0.00 58 0 4 0
08MAY26 77.50 P 0.04 0.04 0.02 0.04 -0.02 50 27 47 +21
08MAY26 80.00 P 0.08 0.09 0.06 0.11 -0.09 45 11 65 +3
08MAY26 82.50 P 0.21 0.21 0.15 0.29 -0.30 39 41 121 0
08MAY26 85.00 P 0.45 0.69 0.45 0.77 -0.70 33 220 242 +176
08MAY26 87.50 P 1.78 1.78 1.78 2.10 -1.03 33 4 21 +4
08MAY26 90.00 P 0.00 0.00 0.00 4.13 -1.11 33 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 6.51 -0.98 33 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 9.00 -0.95 0 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 11.50 -0.95 0 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 14.00 -1.26 0 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 16.50 -1.26 0 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 19.00 -1.27 0 0 0 0
08MAY26 107.50 P 0.00 0.00 0.00 21.50 -1.27 0 0 0 0
08MAY26 110.00 P 0.00 0.00 0.00 24.00 -1.26 0 0 0 0
08MAY26 112.50 P 0.00 0.00 0.00 26.50 -1.26 0 0 0 0
08MAY26 115.00 P 0.00 0.00 0.00 29.00 -1.26 0 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
15MAY26 57.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
15MAY26 60.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
15MAY26 62.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
15MAY26 65.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
15MAY26 67.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
15MAY26 70.00 P 0.00 0.00 0.00 0.02 - 50 0 0 -
15MAY26 72.50 P 0.00 0.00 0.00 0.04 - 46 0 0 -
15MAY26 75.00 P 0.00 0.00 0.00 0.07 - 42 0 0 -
15MAY26 77.50 P 0.11 0.12 0.11 0.14 - 38 45 45 -
15MAY26 80.00 P 0.26 0.27 0.26 0.31 - 35 3 3 -
15MAY26 82.50 P 0.56 0.62 0.56 0.64 - 32 5 5 -
15MAY26 85.00 P 1.00 1.26 1.00 1.27 - 29 47 45 -
15MAY26 87.50 P 2.15 2.15 2.15 2.68 - 31 1 1 -
15MAY26 90.00 P 0.00 0.00 0.00 4.47 - 30 0 0 -
15MAY26 92.50 P 0.00 0.00 0.00 6.72 - 33 0 0 -
15MAY26 95.00 P 0.00 0.00 0.00 9.07 - 34 0 0 -
15MAY26 97.50 P 0.00 0.00 0.00 11.51 - 34 0 0 -
15MAY26 100.00 P 0.00 0.00 0.00 14.00 - 0 0 0 -
15MAY26 102.50 P 0.00 0.00 0.00 16.50 - 0 0 0 -
15MAY26 105.00 P 0.00 0.00 0.00 19.00 - 0 0 0 -
15MAY26 107.50 P 0.00 0.00 0.00 21.50 - 0 0 0 -
15MAY26 110.00 P 0.00 0.00 0.00 24.00 - 0 0 0 -
15MAY26 112.50 P 0.00 0.00 0.00 26.50 - 0 0 0 -
15MAY26 115.00 P 0.00 0.00 0.00 29.00 - 0 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 0.01 - 97 0 0 -
28MAY26 43.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
28MAY26 44.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
28MAY26 45.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
28MAY26 47.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
28MAY26 48.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 27 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 79 0
28MAY26 57.50 P 0.01 0.01 0.01 0.01 0.00 55 10 99 +10
28MAY26 60.00 P 0.03 0.03 0.02 0.01 0.00 50 5 107 0
28MAY26 62.50 P 0.04 0.04 0.04 0.01 0.00 44 26 216 +26
28MAY26 65.00 P 0.06 0.06 0.05 0.02 0.00 42 10 320 +8
28MAY26 67.50 P 0.09 0.09 0.09 0.04 +0.01 40 4 180 +4
28MAY26 70.00 P 0.12 0.12 0.12 0.08 0.00 38 12 479 -12
28MAY26 72.50 P 0.17 0.18 0.17 0.16 -0.02 37 23 420 -15
28MAY26 75.00 P 0.28 0.32 0.28 0.31 -0.07 35 21 606 0
28MAY26 77.50 P 0.50 0.50 0.42 0.55 -0.19 33 205 1,276 -20
28MAY26 80.00 P 0.75 0.90 0.70 0.99 -0.33 32 56 1,257 +22
28MAY26 82.50 P 1.27 1.57 1.27 1.67 -0.57 30 143 1,165 +32
28MAY26 85.00 P 2.23 2.50 2.23 2.73 -0.75 29 72 761 +18
28MAY26 87.50 P 3.88 3.88 3.88 4.20 -1.00 29 10 946 +10
28MAY26 90.00 P 5.48 5.48 5.48 6.04 -1.06 28 15 371 +15
28MAY26 92.50 P 0.00 0.00 0.00 8.19 -0.95 29 0 220 0
28MAY26 95.00 P 0.00 0.00 0.00 10.55 -1.16 31 0 124 0
28MAY26 97.50 P 0.00 0.00 0.00 12.86 -0.96 28 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 14.95 -1.48 0 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 17.40 -1.49 0 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 19.87 -1.49 0 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 22.32 -1.49 0 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 25.04 -1.37 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.29 -1.62 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.78 -1.50 0 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 32.51 -1.27 0 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 34.91 -1.35 0 0 5 0
28MAY26 122.50 P 0.00 0.00 0.00 37.27 - 0 0 0 -
28MAY26 125.00 P 0.00 0.00 0.00 39.87 - 0 0 0 -
28MAY26 127.50 P 0.00 0.00 0.00 42.26 - 0 0 0 -
28MAY26 130.00 P 0.00 0.00 0.00 44.98 - 0 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
29JUN26 43.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 169 0
29JUN26 52.50 P 0.06 0.06 0.06 0.01 0.00 44 2 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,391 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 205 0
29JUN26 60.00 P 0.12 0.12 0.12 0.03 -0.02 37 3 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 -0.03 36 0 445 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 -0.06 35 0 1,735 0
29JUN26 67.50 P 0.00 0.00 0.00 0.21 -0.08 35 0 681 0
29JUN26 70.00 P 0.41 0.44 0.41 0.36 -0.13 34 4 2,793 +3
29JUN26 72.50 P 0.60 0.64 0.58 0.60 -0.18 33 22 3,272 +20
29JUN26 75.00 P 0.88 0.88 0.88 0.96 -0.23 33 1 2,515 +1
29JUN26 77.50 P 1.20 1.32 1.20 1.39 -0.36 31 5 1,418 0
29JUN26 80.00 P 1.68 1.97 1.68 2.05 -0.43 31 214 4,786 -29
29JUN26 82.50 P 2.58 2.66 2.53 2.91 -0.61 30 246 1,230 +110
29JUN26 85.00 P 3.53 3.73 3.53 4.04 -0.76 29 302 1,486 +236
29JUN26 87.50 P 5.00 5.00 5.00 5.43 -0.89 29 4 670 0
29JUN26 90.00 P 6.59 6.59 6.59 7.10 -1.16 29 2 701 0
29JUN26 92.50 P 0.00 0.00 0.00 9.47 -0.51 33 0 292 0
29JUN26 95.00 P 0.00 0.00 0.00 11.29 -0.80 31 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 13.50 -0.80 32 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 16.20 -0.62 39 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 17.63 -1.42 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.07 -1.42 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.51 -1.42 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.04 -1.37 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.44 -1.47 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.94 -1.46 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.51 -1.36 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.94 -1.46 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 37.44 - 0 0 0 -
29JUN26 125.00 P 0.00 0.00 0.00 39.88 - 0 0 0 -
29JUN26 127.50 P 0.00 0.00 0.00 42.37 - 0 0 0 -
29JUN26 130.00 P 0.00 0.00 0.00 44.98 - 0 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30JUL26 43.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30JUL26 44.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
30JUL26 45.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30JUL26 46.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 47.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
30JUL26 50.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 17 0
30JUL26 57.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 73 0
30JUL26 60.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 39 0
30JUL26 62.50 P 0.00 0.00 0.00 0.16 -0.06 34 0 71 0
30JUL26 65.00 P 0.00 0.00 0.00 0.27 -0.09 34 0 130 0
30JUL26 67.50 P 0.00 0.00 0.00 0.45 -0.12 33 0 162 0
30JUL26 70.00 P 0.00 0.00 0.00 0.71 -0.17 33 0 235 0
30JUL26 72.50 P 1.05 1.05 1.05 1.08 -0.22 33 2 209 0
30JUL26 75.00 P 0.00 0.00 0.00 1.57 -0.29 32 0 400 0
30JUL26 77.50 P 1.90 1.90 1.90 2.14 -0.40 31 8 558 0
30JUL26 80.00 P 0.00 0.00 0.00 2.87 -0.52 31 0 250 0
30JUL26 82.50 P 3.58 3.58 3.58 3.81 -0.67 30 3 328 -3
30JUL26 85.00 P 4.73 4.73 4.73 4.99 -0.72 30 15 247 -15
30JUL26 87.50 P 6.07 6.07 6.07 6.35 -0.86 29 15 125 0
30JUL26 90.00 P 0.00 0.00 0.00 8.00 -0.97 30 0 97 0
30JUL26 92.50 P 0.00 0.00 0.00 9.80 -0.84 30 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 11.73 -0.88 30 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 13.79 -1.14 30 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.20 -0.93 32 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.82 -1.59 20 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.12 -1.63 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.51 -1.63 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.04 -1.54 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.44 -1.59 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.94 -1.46 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 32.51 -1.48 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 34.94 -1.54 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 37.44 - 0 0 0 -
30JUL26 125.00 P 0.00 0.00 0.00 39.88 - 0 0 0 -
30JUL26 127.50 P 0.00 0.00 0.00 42.37 - 0 0 0 -
30JUL26 130.00 P 0.00 0.00 0.00 44.98 - 0 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28AUG26 46.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28AUG26 49.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28AUG26 50.00 P 0.00 0.00 0.00 0.02 - 36 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 0.03 - 35 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 0.06 -0.04 34 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.10 -0.07 34 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.18 -0.10 34 0 1 0
28AUG26 62.50 P 0.00 0.00 0.00 0.30 -0.15 33 0 0 0
28AUG26 65.00 P 0.67 0.69 0.67 0.48 -0.19 33 10 10 +10
28AUG26 67.50 P 0.00 0.00 0.00 0.74 -0.24 33 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 1.09 -0.30 33 0 3 0
28AUG26 72.50 P 0.00 0.00 0.00 1.56 -0.34 33 0 0 0
28AUG26 75.00 P 1.94 1.94 1.94 2.15 -0.36 32 15 15 +15
28AUG26 77.50 P 2.54 2.54 2.54 2.80 -0.46 32 15 24 +15
28AUG26 80.00 P 0.00 0.00 0.00 3.59 -0.57 31 0 3 0
28AUG26 82.50 P 4.35 4.38 4.35 4.59 -0.66 30 2 2 +2
28AUG26 85.00 P 0.00 0.00 0.00 5.74 -0.79 30 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 7.08 -0.90 30 0 0 0
28AUG26 90.00 P 8.34 8.34 8.34 8.76 -1.15 30 11 11 +11
28AUG26 92.50 P 0.00 0.00 0.00 10.55 -0.88 30 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.38 -0.97 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.02 -1.43 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 16.22 -1.33 29 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 18.60 -1.14 30 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.83 -1.17 30 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 23.13 -1.19 30 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.47 -1.21 29 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.89 -1.21 29 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.94 -1.61 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 32.51 - 0 0 0 -
28AUG26 120.00 P 0.00 0.00 0.00 34.94 - 0 0 0 -
28AUG26 122.50 P 0.00 0.00 0.00 37.44 - 0 0 0 -
28AUG26 125.00 P 0.00 0.00 0.00 39.88 - 0 0 0 -
28AUG26 127.50 P 0.00 0.00 0.00 42.37 - 0 0 0 -
28AUG26 130.00 P 0.00 0.00 0.00 44.98 - 0 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
29SEP26 43.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
29SEP26 44.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29SEP26 45.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.04 33 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 -0.04 34 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 -0.04 35 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 -0.05 35 0 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 -0.07 34 0 295 0
29SEP26 55.00 P 0.00 0.00 0.00 0.12 -0.11 34 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.20 -0.15 34 0 112 0
29SEP26 60.00 P 0.00 0.00 0.00 0.32 -0.20 33 0 112 0
29SEP26 62.50 P 0.00 0.00 0.00 0.50 -0.25 33 0 196 0
29SEP26 65.00 P 0.00 0.00 0.00 0.75 -0.30 33 0 318 0
29SEP26 67.50 P 0.00 0.00 0.00 1.09 -0.34 33 0 3,406 0
29SEP26 70.00 P 0.00 0.00 0.00 1.53 -0.36 33 0 486 0
29SEP26 72.50 P 2.11 2.11 2.10 2.08 -0.41 33 2 407 -2
29SEP26 75.00 P 0.00 0.00 0.00 2.74 -0.44 32 0 1,210 0
29SEP26 77.50 P 0.00 0.00 0.00 3.56 -0.46 32 0 565 0
29SEP26 80.00 P 0.00 0.00 0.00 4.46 -0.51 32 0 3,251 0
29SEP26 82.50 P 0.00 0.00 0.00 5.57 -0.53 32 0 564 0
29SEP26 85.00 P 6.40 6.40 6.40 6.71 -0.65 31 10 548 0
29SEP26 87.50 P 0.00 0.00 0.00 8.14 -0.72 32 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 9.65 -0.85 31 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 11.21 -0.75 31 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 12.83 -1.31 30 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 14.74 -1.37 30 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 16.74 -1.42 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.82 -1.47 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.97 -1.51 29 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.57 -1.15 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.47 -1.54 27 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.89 -1.45 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.07 -1.62 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.51 -1.57 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.94 -1.59 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.44 -1.56 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.88 -1.61 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.37 -1.54 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 44.98 -1.42 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 - 37 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 0.06 - 36 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 0.07 - 36 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 0.09 - 36 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 0.11 - 36 0 0 -
30DEC26 47.00 P 0.00 0.00 0.00 0.13 - 36 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 0.16 - 36 0 0 -
30DEC26 49.00 P 0.55 0.55 0.55 0.19 +0.05 35 15 62 +15
30DEC26 50.00 P 0.00 0.00 0.00 0.22 +0.05 35 0 61 0
30DEC26 52.50 P 0.00 0.00 0.00 0.34 +0.06 35 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 0.50 +0.08 35 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 0.70 +0.07 35 0 47 0
30DEC26 60.00 P 1.20 1.20 1.20 0.96 +0.05 34 1 99 -1
30DEC26 62.50 P 0.00 0.00 0.00 1.31 +0.04 34 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 1.72 +0.02 34 0 114 0
30DEC26 67.50 P 0.00 0.00 0.00 2.21 -0.01 34 0 210 0
30DEC26 70.00 P 0.00 0.00 0.00 2.82 -0.06 33 0 206 0
30DEC26 72.50 P 0.00 0.00 0.00 3.49 -0.14 33 0 183 0
30DEC26 75.00 P 0.00 0.00 0.00 4.21 -0.26 33 0 207 0
30DEC26 77.50 P 0.00 0.00 0.00 5.07 -0.42 32 0 263 0
30DEC26 80.00 P 0.00 0.00 0.00 6.04 -0.51 32 0 1,084 0
30DEC26 82.50 P 6.78 6.98 6.73 7.18 -0.56 32 71 851 +29
30DEC26 85.00 P 0.00 0.00 0.00 8.42 -0.62 32 0 605 0
30DEC26 87.50 P 0.00 0.00 0.00 9.79 -0.68 32 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 11.23 -0.77 31 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 12.86 -0.86 31 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 14.31 -1.20 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.13 -1.27 30 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 18.04 -1.31 30 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 19.99 -1.39 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.05 -1.41 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.14 -1.45 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.28 -1.49 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.48 -1.51 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.71 -1.54 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.97 -1.58 27 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.28 -1.59 24 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 37.62 -1.59 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 39.96 -1.63 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.37 -1.67 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.98 -1.53 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.15 - 37 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 0.19 - 37 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 0.22 - 36 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 0.25 - 36 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 0.30 - 36 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 0.35 - 36 0 0 -
30MAR27 48.00 P 0.00 0.00 0.00 0.40 - 36 0 0 -
30MAR27 49.00 P 0.00 0.00 0.00 0.46 - 36 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 0.54 +0.13 36 0 36 0
30MAR27 52.50 P 0.00 0.00 0.00 0.72 +0.14 35 0 100 0
30MAR27 55.00 P 0.00 0.00 0.00 0.99 +0.15 35 0 13 0
30MAR27 57.50 P 0.00 0.00 0.00 1.29 +0.15 35 0 6 0
30MAR27 60.00 P 1.72 1.72 1.72 1.66 +0.14 35 50 108 +50
30MAR27 62.50 P 0.00 0.00 0.00 2.11 +0.12 34 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 2.53 +0.03 34 0 1,038 0
30MAR27 67.50 P 0.00 0.00 0.00 3.09 -0.08 33 0 22 0
30MAR27 70.00 P 3.60 3.60 3.60 3.70 -0.19 33 1 851 +1
30MAR27 72.50 P 0.00 0.00 0.00 4.40 -0.33 32 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 5.22 -0.39 32 0 48 0
30MAR27 77.50 P 0.00 0.00 0.00 6.13 -0.44 32 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 7.18 -0.40 32 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 8.31 -0.51 31 0 731 0
30MAR27 85.00 P 9.30 9.30 9.30 9.55 -0.61 31 1 578 +1
30MAR27 87.50 P 0.00 0.00 0.00 10.89 -0.69 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.99 -1.03 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.97 -0.77 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.39 -1.14 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.14 -1.21 30 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.98 -1.27 30 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.90 -1.29 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.86 -1.36 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.89 -1.31 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.98 -1.33 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.09 -1.37 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.26 -1.40 29 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 33.47 -1.42 29 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 35.71 -1.45 28 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 37.98 - 27 0 0 -
30MAR27 125.00 P 0.00 0.00 0.00 40.28 - 25 0 0 -
30MAR27 127.50 P 0.00 0.00 0.00 42.61 - 0 0 0 -
30MAR27 130.00 P 0.00 0.00 0.00 44.98 - 0 0 0 -
TOTAL PUT 2,068 60,781 +771
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$ 4.97
28MAY26 3.70 C 0.00 0.00 0.00 1.27 +0.26 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.18 +0.27 51 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.07 +0.25 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.97 +0.24 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.87 +0.23 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.78 +0.22 33 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.70 +0.22 43 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.60 +0.21 38 0 30 0
28MAY26 4.50 C 0.51 0.54 0.51 0.52 +0.19 40 32 88 -25
28MAY26 4.60 C 0.00 0.00 0.00 0.44 +0.17 40 0 294 0
28MAY26 4.70 C 0.00 0.00 0.00 0.38 +0.16 43 0 80 0
28MAY26 4.80 C 0.00 0.00 0.00 0.31 +0.13 41 0 196 0
28MAY26 4.90 C 0.00 0.00 0.00 0.25 +0.11 41 0 62 0
28MAY26 5.00 C 0.16 0.18 0.16 0.20 +0.09 41 174 570 -66
28MAY26 5.25 C 0.10 0.13 0.09 0.11 +0.05 42 341 930 +330
28MAY26 5.50 C 0.03 0.05 0.03 0.06 +0.03 43 11 238 +1
28MAY26 5.75 C 0.02 0.02 0.02 0.03 +0.01 44 10 68 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 504 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 39 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 89 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 98 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 102 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 0.00 114 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 1.28 +0.24 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.19 +0.24 36 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.10 +0.23 39 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.01 +0.23 40 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.92 +0.21 39 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.83 +0.22 38 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.75 +0.19 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.68 +0.19 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.61 +0.18 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.54 +0.17 41 0 165 0
29JUN26 4.70 C 0.00 0.00 0.00 0.48 +0.16 41 0 463 0
29JUN26 4.80 C 0.00 0.00 0.00 0.42 +0.15 41 0 190 0
29JUN26 4.90 C 0.00 0.00 0.00 0.36 +0.12 40 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.31 +0.11 40 0 199 0
29JUN26 5.25 C 0.20 0.20 0.20 0.21 +0.08 40 20 100 0
29JUN26 5.50 C 0.13 0.13 0.13 0.14 +0.06 41 22 189 +2
29JUN26 5.75 C 0.00 0.00 0.00 0.09 +0.04 41 0 215 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 196 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 +0.02 43 0 135 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 +0.01 46 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 345 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 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 72 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.31 +0.24 38 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.22 +0.23 39 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.15 +0.26 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.07 +0.24 44 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.99 +0.23 44 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.90 +0.21 42 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.82 +0.21 41 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.76 +0.20 43 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.69 +0.20 42 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.62 +0.18 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.56 +0.17 42 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.50 +0.15 41 0 25 0
30JUL26 4.90 C 0.00 0.00 0.00 0.44 +0.13 40 0 42 0
30JUL26 5.00 C 0.00 0.00 0.00 0.39 +0.12 40 0 48 0
30JUL26 5.25 C 0.28 0.28 0.28 0.29 +0.10 40 15 45 +15
30JUL26 5.50 C 0.00 0.00 0.00 0.21 +0.07 40 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.15 +0.05 40 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.11 +0.04 41 0 16 0
30JUL26 6.25 C 0.00 0.00 0.00 0.08 +0.03 42 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.04 +0.02 42 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.28 - 45 0 0 -
28AUG26 3.90 C 0.00 0.00 0.00 1.19 +0.23 44 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.11 +0.23 44 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.02 +0.21 42 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.96 +0.22 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.88 +0.22 42 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.81 +0.20 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.75 +0.19 42 0 15 0
28AUG26 4.60 C 0.00 0.00 0.00 0.68 +0.17 42 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.62 +0.16 41 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.56 +0.15 41 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.51 +0.14 41 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.47 +0.14 41 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.36 +0.11 41 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.28 +0.09 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.22 +0.08 42 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.16 +0.06 41 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.13 +0.05 42 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.10 +0.04 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.08 +0.04 44 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.39 +0.24 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.31 +0.23 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.23 +0.23 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.14 +0.21 42 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.08 +0.25 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.00 +0.21 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.93 +0.22 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.87 +0.22 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.79 +0.19 41 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.74 +0.19 42 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.68 +0.17 41 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.62 +0.16 40 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.57 +0.15 40 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.52 +0.14 40 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.41 +0.11 40 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.32 +0.08 39 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.25 +0.07 39 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.20 +0.06 40 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 +0.05 40 0 806 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 +0.03 40 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 +0.04 41 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 +0.03 42 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 +0.02 41 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.49 +0.26 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.42 +0.26 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.33 +0.24 42 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.27 +0.27 43 0 175 0
30DEC26 4.10 C 0.00 0.00 0.00 1.20 +0.24 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.12 +0.20 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.06 +0.22 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.00 +0.22 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.94 +0.18 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.88 +0.20 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.83 +0.18 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 +0.16 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.72 +0.16 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.67 +0.15 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.56 +0.12 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.47 +0.11 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.40 +0.10 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.33 +0.08 40 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 +0.07 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 +0.05 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 +0.04 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 +0.04 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 +0.04 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 +0.04 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 +0.03 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.03 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.03 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.03 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 38 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.58 +0.26 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.51 +0.26 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.44 +0.23 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.37 +0.25 43 0 110 0
30MAR27 4.10 C 0.00 0.00 0.00 1.30 +0.24 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.24 +0.23 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.17 +0.22 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.12 +0.23 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.06 +0.21 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.00 +0.21 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.95 +0.20 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.90 +0.19 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.85 +0.19 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.80 +0.17 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.69 +0.14 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.61 +0.14 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.53 +0.13 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.45 +0.11 40 0 12 0
30MAR27 6.25 C 0.00 0.00 0.00 0.39 +0.09 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.33 +0.08 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.29 +0.07 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 +0.06 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 +0.05 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 +0.06 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 +0.05 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 +0.05 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 +0.04 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 +0.03 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
TOTAL CALL 625 12,204 +257
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 -0.01 54 0 355 0
28MAY26 4.00 P 0.02 0.02 0.02 0.01 -0.02 49 6 34 -6
28MAY26 4.10 P 0.00 0.00 0.00 0.01 -0.03 45 0 245 0
28MAY26 4.20 P 0.03 0.03 0.03 0.02 -0.04 47 6 667 -6
28MAY26 4.30 P 0.00 0.00 0.00 0.03 -0.05 47 0 447 0
28MAY26 4.40 P 0.05 0.05 0.05 0.04 -0.07 45 10 137 +10
28MAY26 4.50 P 0.00 0.00 0.00 0.06 -0.09 45 0 148 0
28MAY26 4.60 P 0.09 0.09 0.09 0.08 -0.11 44 5 281 0
28MAY26 4.70 P 0.13 0.13 0.12 0.11 -0.13 44 15 1,287 +2
28MAY26 4.80 P 0.17 0.17 0.17 0.14 -0.15 43 12 106 0
28MAY26 4.90 P 0.00 0.00 0.00 0.19 -0.15 44 0 51 0
28MAY26 5.00 P 0.25 0.25 0.22 0.24 -0.18 44 43 334 +4
28MAY26 5.25 P 0.00 0.00 0.00 0.40 -0.22 45 0 168 0
28MAY26 5.50 P 0.00 0.00 0.00 0.60 -0.23 48 0 61 0
28MAY26 5.75 P 0.00 0.00 0.00 0.82 -0.25 50 0 145 0
28MAY26 6.00 P 0.00 0.00 0.00 1.06 -0.26 56 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.31 -0.26 65 0 46 0
28MAY26 6.50 P 0.00 0.00 0.00 1.56 -0.26 73 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 1.80 -0.27 75 0 6 0
28MAY26 7.00 P 0.00 0.00 0.00 2.05 -0.27 81 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 2.30 -0.27 87 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.55 -0.27 94 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 2.80 -0.27 99 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.05 -0.27 105 0 90 0
28MAY26 8.25 P 0.00 0.00 0.00 3.30 -0.27 111 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.55 -0.27 116 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.80 -0.27 121 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.05 -0.27 125 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.30 -0.27 130 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.55 -0.27 134 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.80 -0.27 138 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.02 42 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 -0.04 41 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 -0.04 41 0 275 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 -0.05 44 0 176 0
29JUN26 4.20 P 0.08 0.08 0.08 0.06 -0.06 42 3 382 -3
29JUN26 4.30 P 0.00 0.00 0.00 0.08 -0.07 42 0 421 0
29JUN26 4.40 P 0.00 0.00 0.00 0.10 -0.09 42 0 136 0
29JUN26 4.50 P 0.00 0.00 0.00 0.13 -0.10 42 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.16 -0.11 42 0 102 0
29JUN26 4.70 P 0.00 0.00 0.00 0.20 -0.12 42 0 35 0
29JUN26 4.80 P 0.00 0.00 0.00 0.24 -0.13 42 0 290 0
29JUN26 4.90 P 0.00 0.00 0.00 0.29 -0.15 42 0 160 0
29JUN26 5.00 P 0.00 0.00 0.00 0.34 -0.16 42 0 116 0
29JUN26 5.25 P 0.00 0.00 0.00 0.49 -0.19 42 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.66 -0.23 42 0 16 0
29JUN26 5.75 P 0.00 0.00 0.00 0.87 -0.24 44 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 1.09 -0.24 45 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.32 -0.25 47 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.56 -0.26 49 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.81 -0.26 55 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.05 -0.27 56 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.30 -0.27 60 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.55 -0.27 64 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.80 -0.27 68 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.05 -0.27 72 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.30 -0.27 76 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.55 -0.27 79 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.80 -0.27 83 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.05 -0.27 86 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.30 -0.27 89 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.55 -0.27 92 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.80 -0.27 95 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 -0.03 42 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 -0.03 42 0 1 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 -0.04 42 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.07 -0.05 43 0 4 0
30JUL26 4.10 P 0.00 0.00 0.00 0.08 -0.06 41 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.10 -0.07 41 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.13 -0.08 42 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.15 -0.10 41 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.19 -0.10 42 0 1 0
30JUL26 4.60 P 0.00 0.00 0.00 0.22 -0.12 41 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.27 -0.12 42 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.31 -0.13 42 0 2 0
30JUL26 4.90 P 0.00 0.00 0.00 0.36 -0.14 42 0 2 0
30JUL26 5.00 P 0.00 0.00 0.00 0.41 -0.15 42 0 15 0
30JUL26 5.25 P 0.00 0.00 0.00 0.56 -0.18 42 0 21 0
30JUL26 5.50 P 0.00 0.00 0.00 0.72 -0.21 41 0 15 0
30JUL26 5.75 P 0.00 0.00 0.00 0.91 -0.23 41 0 10 0
30JUL26 6.00 P 0.00 0.00 0.00 1.12 -0.23 42 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.34 -0.24 42 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.58 -0.25 45 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.81 -0.26 45 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.06 -0.26 49 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.30 -0.27 50 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.55 -0.27 53 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.07 - 43 0 0 -
28AUG26 3.90 P 0.00 0.00 0.00 0.09 -0.04 44 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.11 -0.05 44 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.13 -0.06 43 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.15 -0.07 42 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.18 -0.08 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.21 -0.09 42 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.25 -0.09 43 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.29 -0.10 43 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.33 -0.11 43 0 15 0
28AUG26 4.80 P 0.00 0.00 0.00 0.38 -0.11 43 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.43 -0.12 43 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.48 -0.13 43 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.61 -0.16 41 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.77 -0.22 41 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.96 -0.21 41 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.15 -0.23 40 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.36 -0.25 40 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.58 -0.26 40 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.81 -0.27 40 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 -0.04 41 0 351 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 -0.05 42 0 118 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 -0.05 42 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 -0.06 41 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 -0.08 41 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 -0.08 41 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 -0.09 41 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 -0.10 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 -0.11 41 0 210 0
29SEP26 4.60 P 0.00 0.00 0.00 0.32 -0.12 41 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.37 -0.12 41 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.42 -0.12 41 0 24 0
29SEP26 4.90 P 0.00 0.00 0.00 0.46 -0.13 41 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.51 -0.14 40 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.65 -0.19 40 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 -0.21 40 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.00 -0.20 41 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.18 -0.22 39 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.40 -0.23 41 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.61 -0.23 40 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.83 -0.25 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.06 -0.26 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.30 -0.28 41 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.55 -0.28 43 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.80 -0.27 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.05 -0.27 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.30 -0.27 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.55 -0.27 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.80 -0.27 56 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.05 -0.27 58 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.30 -0.27 60 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.55 -0.27 62 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.80 -0.27 64 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 -0.05 41 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 -0.06 41 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 -0.07 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 -0.07 40 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 -0.08 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 -0.08 41 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 -0.10 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 -0.10 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 -0.11 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 -0.11 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 -0.12 40 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.52 -0.13 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 -0.13 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.63 -0.13 40 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.77 -0.15 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.92 -0.20 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.09 -0.22 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.28 -0.23 39 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.48 -0.21 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.68 -0.21 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.89 -0.22 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.10 -0.25 38 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.34 -0.24 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.56 -0.27 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.80 -0.27 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.05 -0.27 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.30 -0.27 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.55 -0.27 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.80 -0.27 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.05 -0.28 48 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.30 -0.27 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.55 -0.28 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.80 -0.27 53 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.20 -0.05 41 0 1 0
30MAR27 3.80 P 0.00 0.00 0.00 0.23 -0.05 41 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.26 -0.06 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.29 -0.07 41 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.33 -0.07 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.36 -0.08 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.40 -0.09 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.44 -0.09 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.49 -0.10 41 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 0.53 -0.11 41 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.57 -0.11 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.62 -0.12 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.67 -0.13 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.73 -0.13 40 0 51 0
30MAR27 5.25 P 0.00 0.00 0.00 0.86 -0.15 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.01 -0.18 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.17 -0.20 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.35 -0.22 38 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.55 -0.22 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.74 -0.24 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.94 -0.22 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.15 -0.22 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.38 -0.22 39 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.60 -0.24 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.82 -0.25 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.05 -0.27 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.30 -0.27 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.55 -0.28 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.80 -0.27 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.05 -0.28 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.30 -0.27 45 0 0 0
TOTAL PUT 100 11,636 +1
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$ 127.80
28MAY26 72.50 C 0.00 0.00 0.00 55.42 -8.63 74 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 52.93 -8.65 74 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 50.44 -8.67 72 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 47.95 -8.69 70 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 45.48 -8.70 71 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 43.02 -8.70 71 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 40.57 -8.69 71 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 38.15 -8.66 71 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 35.91 -8.10 77 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 33.27 -8.59 67 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 31.21 -8.11 75 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 28.56 -8.31 65 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 26.32 -8.02 66 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 24.48 -7.73 71 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 22.42 -7.57 71 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 20.46 -7.25 71 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 18.59 -7.14 71 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 16.82 -6.28 71 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 15.15 -5.99 71 0 15 0
28MAY26 120.00 C 10.80 10.80 10.50 13.59 -5.68 71 3 37 0
28MAY26 122.50 C 8.11 8.11 8.11 12.15 -5.35 71 10 5 -10
28MAY26 125.00 C 8.34 8.46 8.34 10.77 -5.06 71 21 20 +2
28MAY26 127.50 C 8.29 8.29 8.29 9.55 -4.71 71 7 6 +4
28MAY26 130.00 C 4.24 7.20 4.24 8.39 -4.41 71 4 58 0
28MAY26 132.50 C 0.00 0.00 0.00 7.54 -4.02 72 0 30 0
28MAY26 135.00 C 4.87 6.68 4.87 6.68 -3.67 72 242 271 +154
28MAY26 137.50 C 3.78 6.00 3.78 5.84 -3.41 72 84 50 -80
28MAY26 140.00 C 3.22 5.50 3.22 5.08 -3.14 72 135 178 +106
28MAY26 142.50 C 3.04 3.76 3.04 4.39 -2.85 72 16 46 +8
28MAY26 145.00 C 3.70 3.70 2.85 3.79 -2.56 72 2 64 0
28MAY26 147.50 C 3.40 3.40 3.40 3.26 -2.29 72 1 329 +1
28MAY26 150.00 C 2.50 2.55 2.50 2.79 -2.05 72 12 256 +10
28MAY26 152.50 C 0.00 0.00 0.00 2.39 -1.81 72 0 39 0
28MAY26 155.00 C 0.00 0.00 0.00 2.03 -1.60 72 0 243 0
28MAY26 157.50 C 0.00 0.00 0.00 1.73 -1.40 72 0 40 0
28MAY26 160.00 C 0.00 0.00 0.00 1.46 -1.23 72 0 31 0
28MAY26 162.50 C 2.00 2.00 1.80 1.20 -1.11 71 5 41 -5
28MAY26 165.00 C 0.00 0.00 0.00 1.01 -0.96 71 0 11 0
28MAY26 167.50 C 0.90 0.90 0.90 0.85 -0.83 71 1 58 -1
28MAY26 170.00 C 1.11 1.11 1.11 0.73 -0.70 72 2 56 +2
28MAY26 172.50 C 0.65 1.10 0.65 0.59 -0.62 71 17 94 +14
29JUN26 72.50 C 0.00 0.00 0.00 55.73 -8.32 69 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 53.31 -8.27 69 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 50.91 -9.18 69 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 48.54 -8.62 69 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 46.20 -8.53 69 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 43.89 -8.43 69 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 41.63 -8.30 69 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 39.41 -8.16 69 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 37.17 -8.06 68 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 35.14 -7.80 69 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 33.09 -7.65 69 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 30.96 -7.53 67 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 29.02 -7.46 67 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 27.01 -7.32 66 0 68 0
29JUN26 107.50 C 0.00 0.00 0.00 25.18 -7.28 66 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 23.87 -6.54 69 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 22.24 -6.27 69 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 20.46 -6.36 67 0 37 0
29JUN26 117.50 C 0.00 0.00 0.00 19.41 -5.92 70 0 112 0
29JUN26 120.00 C 13.70 16.88 13.70 17.30 -6.35 66 31 100 -29
29JUN26 122.50 C 14.50 16.00 14.50 16.52 -5.31 69 60 40 -20
29JUN26 125.00 C 0.00 0.00 0.00 15.21 -4.71 68 0 6 0
29JUN26 127.50 C 14.10 14.10 14.10 14.10 -4.97 69 2 2 +1
29JUN26 130.00 C 11.60 13.52 11.60 13.08 -4.62 69 102 203 +102
29JUN26 132.50 C 11.07 11.07 11.07 12.12 -4.28 69 10 15 0
29JUN26 135.00 C 0.00 0.00 0.00 11.24 -3.94 70 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 10.41 -3.43 70 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 9.57 -3.28 70 0 18 0
29JUN26 142.50 C 7.37 8.82 7.37 8.77 -3.16 70 2 17 0
29JUN26 145.00 C 7.47 7.47 6.75 8.02 -2.97 70 11 61 +10
29JUN26 147.50 C 0.00 0.00 0.00 7.34 -2.76 70 0 117 0
29JUN26 150.00 C 6.80 6.80 6.80 6.70 -2.58 70 1 171 +1
29JUN26 152.50 C 0.00 0.00 0.00 6.12 -2.39 70 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 5.58 -2.22 70 0 44 0
29JUN26 157.50 C 0.00 0.00 0.00 5.08 -2.06 70 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 4.62 -1.91 69 0 80 0
29JUN26 162.50 C 0.00 0.00 0.00 4.20 -1.76 69 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 3.82 -1.62 69 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 3.47 -1.49 69 0 1 0
29JUN26 170.00 C 4.38 4.38 4.38 3.15 -1.37 69 2 7 +2
29JUN26 172.50 C 3.78 3.78 3.72 2.85 -1.27 69 2 22 +2
30JUL26 107.50 C 0.00 0.00 0.00 27.81 -6.51 66 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 26.23 -6.12 66 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 24.71 -5.91 66 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 23.26 -5.51 66 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 21.87 -5.45 66 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 20.55 -5.30 66 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 19.29 -5.54 66 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 17.93 -5.24 65 0 7 0
30JUL26 127.50 C 0.00 0.00 0.00 16.99 -4.63 66 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 15.99 -4.55 67 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 15.05 -4.29 67 0 15 0
30JUL26 135.00 C 0.00 0.00 0.00 14.16 -4.08 67 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 13.32 -3.88 67 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 12.49 -3.73 68 0 32 0
30JUL26 142.50 C 10.78 10.78 10.78 11.66 -3.63 68 10 11 +10
30JUL26 145.00 C 0.00 0.00 0.00 10.87 -3.20 67 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 10.13 -3.33 67 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 9.17 -3.43 66 0 11 0
30JUL26 152.50 C 0.00 0.00 0.00 8.54 -3.21 66 0 21 0
30JUL26 155.00 C 0.00 0.00 0.00 7.95 -3.08 66 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 7.39 -2.62 66 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 6.87 -2.76 66 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 6.39 -2.61 66 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 5.94 -2.46 66 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 5.52 -2.09 66 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 5.12 -1.97 66 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 4.75 -1.86 66 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 27.03 -5.78 66 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 25.65 -5.45 66 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 24.33 -5.18 66 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 23.06 -5.02 66 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 21.84 -5.11 66 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 20.68 -4.74 66 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 19.51 -4.67 66 0 0 0
28AUG26 130.00 C 17.54 17.54 17.54 18.52 -4.48 66 12 12 +12
28AUG26 132.50 C 0.00 0.00 0.00 17.59 -4.53 66 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 16.71 -4.22 67 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 15.87 -4.05 67 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 15.08 -3.88 67 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 14.32 -3.73 67 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 13.57 -3.54 68 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 12.80 -3.39 67 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 12.08 -3.24 67 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 11.39 -3.10 67 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 10.74 -2.97 67 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 9.83 -2.75 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 57.44 -7.58 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.27 -7.51 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.15 -7.42 64 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 51.07 -7.33 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 49.04 -7.23 64 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 47.06 -7.13 64 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 45.14 -7.01 64 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 43.26 -6.89 64 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 41.44 -6.76 64 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 39.67 -6.64 64 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 37.95 -6.51 64 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 36.29 -6.37 64 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 34.69 -6.23 64 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 33.14 -6.08 64 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 31.50 -6.28 64 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 30.20 -6.15 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 28.54 -6.22 63 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 27.34 -5.67 64 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 26.12 -5.59 64 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 24.93 -5.42 64 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 23.45 -5.76 63 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 22.39 -5.38 64 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 21.52 -5.04 64 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 20.56 -4.86 65 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 19.64 -4.72 65 0 133 0
29SEP26 135.00 C 0.00 0.00 0.00 18.77 -4.52 65 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 17.94 -4.26 65 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 17.29 -3.97 66 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 16.44 -3.84 66 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 15.62 -3.82 66 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 14.85 -3.71 66 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 14.10 -3.58 66 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 13.01 -3.83 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 12.72 -3.32 66 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 11.73 -3.55 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 11.14 -3.40 64 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 10.57 -2.87 64 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 10.04 -2.75 64 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 9.53 -2.65 64 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 9.04 -2.55 64 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 8.58 -2.44 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 59.35 -8.40 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 57.36 -8.27 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 55.42 -8.12 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 53.53 -7.97 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 51.68 -7.82 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 49.89 -7.66 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 48.14 -7.50 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 46.44 -7.34 62 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 44.78 -7.18 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 43.18 -7.01 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 41.62 -6.86 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 40.11 -6.70 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 38.65 -6.50 62 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 37.24 -6.34 62 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 35.59 -6.51 61 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 34.54 -6.05 62 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 33.26 -5.95 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 32.02 -5.82 62 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 30.82 -5.70 62 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 29.47 -5.78 61 0 51 0
30DEC26 122.50 C 0.00 0.00 0.00 28.55 -5.47 62 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 27.48 -5.36 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 26.57 -5.13 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.54 -5.07 62 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 24.54 -4.88 62 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 23.67 -4.77 62 0 2 0
30DEC26 137.50 C 0.00 0.00 0.00 22.85 -4.74 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 22.06 -4.40 63 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 21.59 -3.98 63 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 20.76 -3.94 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 19.97 -3.82 63 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 19.21 -3.71 63 0 0 0
30DEC26 152.50 C 17.70 17.70 17.70 18.48 -3.60 63 1 1 0
30DEC26 155.00 C 0.00 0.00 0.00 17.25 -4.02 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 16.59 -3.89 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 15.96 -3.77 62 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 15.81 -3.19 63 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 14.76 -3.54 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 14.20 -3.43 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 14.07 -2.91 63 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 13.14 -3.21 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 61.21 -7.17 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 59.36 -7.08 61 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 57.56 -6.98 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 55.80 -6.89 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 54.08 -6.79 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 52.41 -6.69 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 50.79 -6.59 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 49.21 -6.48 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 47.67 -6.38 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 46.18 -6.27 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 44.73 -6.16 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 43.32 -6.05 61 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 41.95 -5.94 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 40.63 -5.83 61 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 39.34 -5.72 61 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 38.09 -5.61 61 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 36.89 -6.30 61 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 35.71 -5.39 61 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 34.58 -5.81 61 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 33.48 -5.17 61 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 32.41 -5.07 61 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 31.38 -5.76 61 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 30.56 -4.67 61 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 29.63 -4.88 61 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 28.77 -4.75 61 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 27.93 -4.64 61 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 26.93 -4.73 61 0 0 0
30MAR27 140.00 C 25.98 25.98 25.98 26.35 -4.44 62 9 9 +9
30MAR27 142.50 C 0.00 0.00 0.00 25.62 -4.32 62 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 24.75 -4.37 62 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 24.18 -4.16 62 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 23.41 -4.07 62 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 22.67 -3.98 62 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 21.96 -3.88 62 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 21.27 -3.79 62 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 20.60 -3.70 62 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 19.95 -3.61 62 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 19.33 -3.52 62 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 18.17 -3.99 61 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 18.14 -3.35 62 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 17.06 -3.79 61 0 0 0
TOTAL CALL 817 5,569 +305
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.02 +0.01 72 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.03 +0.02 71 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.05 +0.03 71 0 25 0
28MAY26 85.00 P 0.30 0.30 0.30 0.08 +0.05 71 1 37 +1
28MAY26 87.50 P 0.00 0.00 0.00 0.13 +0.08 71 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.21 +0.14 71 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.31 +0.20 71 0 74 0
28MAY26 95.00 P 0.70 0.70 0.56 0.45 +0.28 72 17 59 -1
28MAY26 97.50 P 0.00 0.00 0.00 0.64 +0.38 72 0 144 0
28MAY26 100.00 P 1.20 1.20 1.20 0.86 +0.49 71 1 190 +1
28MAY26 102.50 P 1.32 1.32 1.32 1.14 +0.62 71 1 17 +1
28MAY26 105.00 P 2.39 2.39 2.20 1.47 +0.75 70 16 61 +8
28MAY26 107.50 P 2.20 2.20 2.20 1.91 +0.98 70 1 35 0
28MAY26 110.00 P 2.40 4.02 2.17 2.41 +1.19 70 153 165 +137
28MAY26 112.50 P 4.08 4.08 3.42 3.04 +1.45 70 7 13 +7
28MAY26 115.00 P 4.80 5.94 3.57 3.73 +1.69 70 37 131 +29
28MAY26 117.50 P 4.40 6.90 4.40 4.55 +1.94 70 38 116 +12
28MAY26 120.00 P 7.00 8.00 5.50 5.48 +2.31 70 15 189 +13
28MAY26 122.50 P 8.00 9.00 7.00 6.60 +2.74 71 6 36 +4
28MAY26 125.00 P 10.10 10.19 7.25 7.80 +3.12 71 33 84 +13
28MAY26 127.50 P 9.10 9.10 9.02 9.10 +3.53 71 11 26 +11
28MAY26 130.00 P 12.80 12.80 10.60 10.59 +4.02 72 21 79 +1
28MAY26 132.50 P 12.60 12.60 12.60 12.12 +4.43 73 10 48 -10
28MAY26 135.00 P 0.00 0.00 0.00 13.76 +4.77 73 2 54 -2
28MAY26 137.50 P 0.00 0.00 0.00 15.16 +4.75 71 0 42 0
28MAY26 140.00 P 0.00 0.00 0.00 16.96 +5.09 71 4 144 -4
28MAY26 142.50 P 0.00 0.00 0.00 18.76 +5.21 71 0 34 0
28MAY26 145.00 P 0.00 0.00 0.00 20.71 +5.47 71 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 22.67 +5.80 71 0 16 0
28MAY26 150.00 P 0.00 0.00 0.00 25.41 +6.75 78 0 15 0
28MAY26 152.50 P 0.00 0.00 0.00 27.56 +7.01 79 0 45 0
28MAY26 155.00 P 0.00 0.00 0.00 28.99 +6.49 71 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 31.20 +6.70 71 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 34.25 +7.48 82 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 36.58 +8.75 83 0 2 0
28MAY26 165.00 P 0.00 0.00 0.00 38.02 +7.07 71 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 40.38 +7.23 71 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 42.74 +7.85 71 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 45.13 +7.47 71 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.17 +0.10 69 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.23 +0.13 69 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.32 +0.17 68 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.45 +0.24 69 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 0.59 +0.29 69 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.79 +0.39 69 0 15 0
29JUN26 87.50 P 1.03 1.12 1.03 1.03 +0.49 69 16 19 +1
29JUN26 90.00 P 1.36 1.36 1.36 1.33 +0.63 69 15 23 +1
29JUN26 92.50 P 1.50 1.50 1.50 1.60 +0.71 69 4 34 +4
29JUN26 95.00 P 1.80 1.83 1.80 2.01 +0.88 69 2 67 0
29JUN26 97.50 P 0.00 0.00 0.00 2.42 +1.00 69 0 55 0
29JUN26 100.00 P 3.81 3.81 3.39 2.97 +1.22 69 2 19 0
29JUN26 102.50 P 0.00 0.00 0.00 3.41 +1.25 68 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 4.06 +1.55 68 0 18 0
29JUN26 107.50 P 0.00 0.00 0.00 4.74 +1.71 68 0 15 0
29JUN26 110.00 P 6.60 7.26 5.25 5.52 +1.96 68 9 7 +5
29JUN26 112.50 P 6.25 6.25 6.25 6.38 +2.15 67 1 61 0
29JUN26 115.00 P 9.40 9.40 9.40 7.26 +2.36 67 2 19 +2
29JUN26 117.50 P 10.70 10.70 10.70 8.31 +2.63 67 2 19 +1
29JUN26 120.00 P 9.48 12.00 9.48 9.46 +2.93 68 10 18 +10
29JUN26 122.50 P 12.50 13.20 11.70 10.68 +3.28 68 5 21 +5
29JUN26 125.00 P 14.90 14.90 13.70 11.99 +3.56 68 4 12 +4
29JUN26 127.50 P 13.60 13.60 13.60 13.36 +3.85 69 1 4 +1
29JUN26 130.00 P 15.00 15.00 14.88 14.82 +4.10 69 2 24 +1
29JUN26 132.50 P 20.30 20.30 20.30 16.41 +4.41 69 2 5 +1
29JUN26 135.00 P 0.00 0.00 0.00 17.81 +4.46 69 0 1 0
29JUN26 137.50 P 0.00 0.00 0.00 19.70 +4.86 70 0 3 0
29JUN26 140.00 P 23.50 23.50 23.50 21.57 +5.20 71 2 23 +2
29JUN26 142.50 P 0.00 0.00 0.00 23.31 +5.32 72 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 25.29 +5.63 73 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 27.05 +6.07 72 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 29.07 +6.22 73 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 31.09 +6.27 74 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 32.17 +5.57 69 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 34.16 +5.92 69 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 36.22 +6.03 69 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 38.34 +6.40 69 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 40.46 +6.50 69 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 42.58 +6.34 69 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 44.80 +6.72 69 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 47.03 +6.12 69 0 0 0
30JUL26 107.50 P 6.30 6.30 6.30 6.74 +1.66 65 10 12 +10
30JUL26 110.00 P 0.00 0.00 0.00 7.62 +1.82 65 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 8.52 +1.96 65 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 9.58 +2.13 65 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 10.64 +2.54 65 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 11.82 +2.80 65 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 13.12 +3.05 65 0 1 0
30JUL26 125.00 P 16.00 16.00 16.00 14.27 +3.14 64 1 12 +1
30JUL26 127.50 P 0.00 0.00 0.00 15.91 +3.71 66 0 2 0
30JUL26 130.00 P 0.00 0.00 0.00 17.27 +3.82 65 0 1 0
30JUL26 132.50 P 0.00 0.00 0.00 18.82 +4.05 66 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 20.44 +4.28 66 0 3 0
30JUL26 137.50 P 22.10 22.10 22.10 22.14 +4.53 67 1 1 +1
30JUL26 140.00 P 0.00 0.00 0.00 23.85 +4.75 67 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 25.62 +4.89 67 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 27.59 +5.39 68 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 28.83 +4.89 66 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 30.68 +4.91 66 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 32.53 +5.17 66 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 34.39 +5.16 66 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 36.37 +5.64 66 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 38.37 +5.36 66 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 40.37 +5.80 66 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 42.38 +5.84 66 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 44.48 +5.96 66 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 46.60 +6.09 66 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 48.74 +6.22 66 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 10.63 +2.13 65 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 11.71 +2.30 65 0 0 0
28AUG26 117.50 P 12.70 12.70 12.70 12.79 +2.74 65 1 1 +1
28AUG26 120.00 P 0.00 0.00 0.00 13.99 +2.87 65 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 15.29 +3.09 65 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 16.68 +3.41 65 2 2 +2
28AUG26 127.50 P 0.00 0.00 0.00 18.13 +3.67 65 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 19.89 +4.17 66 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 21.18 +4.13 65 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 22.79 +4.32 66 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 24.60 +4.66 67 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 26.33 +4.75 67 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 28.04 +4.88 67 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 29.82 +5.02 67 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 31.16 +4.67 66 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 32.96 +5.29 66 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 34.82 +5.40 66 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 36.69 +5.48 66 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 38.56 +5.52 66 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.44 +0.43 64 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.77 +0.53 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 2.10 +0.59 64 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.53 +0.70 64 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.98 +0.82 64 0 0 0
29SEP26 85.00 P 3.00 3.00 3.00 3.45 +0.88 64 1 7 +1
29SEP26 87.50 P 0.00 0.00 0.00 4.04 +1.03 64 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 4.63 +1.17 64 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 5.26 +1.23 64 0 0 0
29SEP26 95.00 P 5.79 5.79 5.79 6.02 +1.40 64 1 2 +1
29SEP26 97.50 P 0.00 0.00 0.00 6.77 +1.57 64 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 7.54 +1.79 64 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 8.48 +2.01 64 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 9.41 +2.21 64 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 10.04 +2.02 63 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 11.07 +2.15 63 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 12.18 +2.36 63 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 13.36 +2.63 63 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 14.59 +2.79 64 0 104 0
29SEP26 120.00 P 16.21 16.21 16.21 15.88 +2.99 64 2 6 +2
29SEP26 122.50 P 0.00 0.00 0.00 17.23 +3.25 64 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 18.64 +3.47 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 20.10 +3.66 64 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 21.60 +3.82 64 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 23.11 +4.07 64 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 24.73 +4.27 65 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 26.35 +4.40 65 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 28.38 +4.73 66 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 30.12 +4.86 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 31.91 +5.01 67 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 33.72 +5.13 67 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 35.36 +5.04 67 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 36.47 +4.38 64 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 38.34 +4.44 64 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 40.22 +5.01 64 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 42.10 +5.16 64 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 43.98 +5.17 64 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 45.94 +5.26 64 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 47.97 +5.41 64 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 49.99 +5.24 64 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 52.02 +5.70 64 0 0 0
30DEC26 72.50 P 3.00 3.10 3.00 2.96 +0.74 62 3 17 +2
30DEC26 75.00 P 0.00 0.00 0.00 3.43 +0.86 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.93 +0.89 62 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 4.55 +1.15 62 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 5.16 +1.19 62 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 5.78 +1.34 62 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 6.55 +1.52 62 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 7.33 +1.53 62 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 8.12 +1.62 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.95 +1.89 62 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 9.92 +2.11 62 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 10.89 +2.32 62 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 11.50 +2.05 61 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 12.49 +2.11 61 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 13.62 +2.30 61 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 14.75 +2.50 61 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 15.88 +2.60 61 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 17.04 +2.64 61 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 18.34 +2.82 61 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 19.69 +3.04 61 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 21.08 +3.25 61 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.53 +3.42 61 4 4 +4
30DEC26 127.50 P 0.00 0.00 0.00 24.41 +3.88 62 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.55 +3.62 61 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 27.12 +3.75 61 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 28.74 +4.12 61 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 30.31 +4.18 61 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.15 +4.47 62 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 33.88 +4.52 62 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 35.64 +4.75 62 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 37.44 +4.52 62 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 39.27 +4.63 63 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 41.12 +4.73 63 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 42.42 +4.25 62 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.24 +4.28 62 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 46.14 +4.87 62 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 48.04 +4.72 62 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 49.94 +4.75 62 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 51.85 +5.24 62 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 53.76 +5.25 62 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 55.68 +4.74 62 0 0 0
30MAR27 72.50 P 4.50 4.50 4.50 4.41 +0.91 61 3 6 +3
30MAR27 75.00 P 7.00 7.00 5.00 5.04 +0.98 61 4 3 +3
30MAR27 77.50 P 0.00 0.00 0.00 5.68 +1.07 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.32 +1.08 61 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.11 +1.23 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.92 +1.40 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.73 +1.46 61 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.54 +1.47 61 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 10.53 +1.65 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.52 +2.13 61 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.51 +1.92 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.51 +1.94 61 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 14.61 +2.05 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.80 +2.25 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.47 +1.92 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 17.63 +1.93 59 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.94 +2.05 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.12 +2.59 59 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 21.39 +2.71 59 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.88 +3.04 59 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.44 +3.34 60 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.52 +3.08 59 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 27.37 +3.53 60 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.92 +3.80 60 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 30.50 +3.91 60 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 32.13 +4.03 60 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 33.35 +3.71 59 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.31 +4.08 60 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 37.19 +4.19 61 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.94 +4.29 61 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 40.72 +4.40 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.53 +5.20 61 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 44.36 +5.32 61 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 46.22 +4.70 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 48.10 +4.79 62 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 50.00 +4.87 62 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 51.22 +5.07 61 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 53.14 +4.66 61 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 55.06 +5.22 61 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 56.98 +4.97 61 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 58.91 +4.81 61 0 0 0
TOTAL PUT 486 4,268 +290
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 131.70
08MAY26 102.50 C 0.00 0.00 0.00 30.10 - 177 0 0 -
08MAY26 105.00 C 0.00 0.00 0.00 27.53 +6.47 160 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 24.95 +6.39 143 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 22.38 +6.30 127 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 19.81 +6.19 111 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 16.73 +5.50 36 0 0 0
08MAY26 117.50 C 0.00 0.00 0.00 14.25 +5.30 46 0 0 0
08MAY26 120.00 C 11.14 11.80 11.14 11.80 +4.74 46 31 31 +31
08MAY26 122.50 C 8.00 8.00 8.00 9.42 +4.26 46 1 66 0
08MAY26 125.00 C 5.55 9.00 5.55 7.41 +3.83 53 10 42 -4
08MAY26 127.50 C 3.50 7.20 3.50 5.35 +3.00 50 162 200 +41
08MAY26 130.00 C 2.20 5.37 2.20 3.62 +2.17 48 904 701 -441
08MAY26 132.50 C 1.31 3.65 1.31 2.29 +1.45 48 1,386 814 -16
08MAY26 135.00 C 0.90 2.47 0.88 1.33 +0.87 47 3,135 1,464 -556
08MAY26 137.50 C 0.60 1.55 0.57 0.72 +0.49 47 1,421 1,886 +855
08MAY26 140.00 C 0.30 0.97 0.30 0.35 +0.24 47 898 1,297 +187
08MAY26 142.50 C 0.25 0.55 0.25 0.16 +0.11 47 455 790 +391
08MAY26 145.00 C 0.16 0.38 0.16 0.07 +0.04 47 402 311 +92
08MAY26 147.50 C 0.14 0.24 0.11 0.03 +0.02 48 68 1,122 +66
08MAY26 150.00 C 0.10 0.15 0.08 0.01 0.00 47 151 278 +131
08MAY26 152.50 C 0.05 0.10 0.04 0.01 0.00 52 30 76 +30
08MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 517 0
15MAY26 102.50 C 0.00 0.00 0.00 30.10 - 105 0 0 -
15MAY26 105.00 C 0.00 0.00 0.00 27.54 - 95 0 0 -
15MAY26 107.50 C 0.00 0.00 0.00 25.07 - 88 0 0 -
15MAY26 110.00 C 0.00 0.00 0.00 22.57 - 80 0 0 -
15MAY26 112.50 C 0.00 0.00 0.00 19.81 - 65 0 0 -
15MAY26 115.00 C 0.00 0.00 0.00 17.19 - 55 0 0 -
15MAY26 117.50 C 0.00 0.00 0.00 14.95 - 55 0 0 -
15MAY26 120.00 C 0.00 0.00 0.00 13.21 - 61 0 0 -
15MAY26 122.50 C 0.00 0.00 0.00 11.17 - 60 0 0 -
15MAY26 125.00 C 9.00 10.80 9.00 9.29 - 58 4 0 -
15MAY26 127.50 C 0.00 0.00 0.00 7.61 - 57 1 1 -
15MAY26 130.00 C 5.50 6.96 5.50 6.12 - 57 17 12 -
15MAY26 132.50 C 4.00 6.15 4.00 4.84 - 56 159 128 -
15MAY26 135.00 C 3.15 4.85 3.15 3.76 - 56 143 74 -
15MAY26 137.50 C 2.68 3.88 2.55 2.87 - 56 551 516 -
15MAY26 140.00 C 2.04 3.07 1.98 2.15 - 56 458 310 -
15MAY26 142.50 C 1.42 2.12 1.42 1.58 - 55 222 183 -
15MAY26 145.00 C 1.10 1.83 1.10 1.14 - 55 476 467 -
15MAY26 147.50 C 0.85 1.40 0.85 0.81 - 55 600 553 -
28MAY26 60.00 C 0.00 0.00 0.00 72.23 +5.21 164 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 69.97 +5.44 169 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 67.28 +5.24 151 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 64.98 +5.43 153 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 62.49 +5.44 146 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 60.16 +5.64 146 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 57.49 +5.44 132 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 54.77 +5.22 116 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 52.28 +5.20 110 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 50.19 +5.59 119 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 47.70 +5.57 113 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 45.04 +5.41 102 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 42.57 +5.37 97 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 40.27 +5.76 96 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 37.82 +5.67 91 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 35.41 +5.79 87 0 30 0
28MAY26 100.00 C 33.69 34.00 33.69 32.08 +5.37 58 120 2,674 +67
28MAY26 102.50 C 0.00 0.00 0.00 30.21 +5.97 72 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 27.83 +5.58 69 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 25.36 +6.03 64 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 22.95 +5.29 60 0 1,014 0
28MAY26 112.50 C 0.00 0.00 0.00 20.61 +5.10 56 0 59 0
28MAY26 115.00 C 0.00 0.00 0.00 17.99 +4.49 49 0 51 0
28MAY26 117.50 C 17.10 17.10 17.10 16.19 +4.57 52 10 452 -10
28MAY26 120.00 C 14.08 15.31 13.98 14.15 +4.25 51 562 4,905 -67
28MAY26 122.50 C 10.39 12.24 10.39 12.20 +3.85 49 136 2,171 +15
28MAY26 125.00 C 9.08 11.50 9.08 10.50 +3.54 49 17 5,510 -1
28MAY26 127.50 C 7.68 9.90 7.68 8.91 +3.17 48 271 6,480 +134
28MAY26 130.00 C 6.50 8.77 6.30 7.48 +2.80 48 1,189 8,624 +528
28MAY26 132.50 C 5.30 7.41 5.30 6.21 +2.44 48 286 3,641 +45
28MAY26 135.00 C 4.38 6.20 4.28 5.11 +2.10 48 566 4,163 +213
28MAY26 137.50 C 3.03 5.12 3.03 4.15 +1.77 47 820 3,678 -127
28MAY26 140.00 C 2.90 4.28 2.84 3.34 +1.49 47 959 5,214 -74
28MAY26 142.50 C 2.37 3.49 2.33 2.66 +1.23 47 567 2,826 +94
28MAY26 145.00 C 1.90 2.83 1.84 2.10 +1.00 47 1,528 4,175 +273
28MAY26 147.50 C 1.57 2.31 1.51 1.64 +0.81 47 1,914 2,886 -369
28MAY26 150.00 C 1.23 1.86 1.20 1.26 +0.64 47 2,701 17,197 +564
28MAY26 152.50 C 0.96 1.51 0.96 0.97 +0.51 47 361 1,958 +59
28MAY26 155.00 C 0.85 1.25 0.80 0.73 +0.39 47 531 3,452 +31
28MAY26 157.50 C 0.73 1.00 0.73 0.55 +0.30 47 35 3,725 -1
28MAY26 160.00 C 0.60 0.81 0.56 0.41 +0.23 47 515 3,677 +120
28MAY26 162.50 C 0.42 0.62 0.42 0.30 +0.17 47 96 572 +4
28MAY26 165.00 C 0.38 0.54 0.38 0.22 +0.13 47 47 686 -9
28MAY26 167.50 C 0.34 0.45 0.34 0.16 +0.09 47 379 1,335 +361
28MAY26 170.00 C 0.26 0.37 0.26 0.12 +0.07 47 355 1,891 +12
28MAY26 172.50 C 0.24 0.28 0.24 0.09 +0.05 47 4 527 +3
28MAY26 175.00 C 0.21 0.25 0.21 0.06 +0.03 47 13 338 -2
28MAY26 177.50 C 0.19 0.19 0.17 0.05 +0.03 48 12 134 0
28MAY26 180.00 C 0.16 0.17 0.16 0.03 +0.02 47 19 708 0
28MAY26 182.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 906 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,617 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 47 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,517 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 152 0
28MAY26 195.00 C 0.04 0.04 0.04 0.01 0.00 51 100 1,347 +7
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 53 0 222 0
28MAY26 200.00 C 0.04 0.04 0.04 0.01 0.00 54 38 356 +38
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,187 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 60 0 574 0
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 71 0 447 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 73 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 78 0 165 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 80 0 310 0
29JUN26 60.00 C 0.00 0.00 0.00 72.70 +5.55 131 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 70.23 +5.57 125 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 67.72 +5.58 119 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 65.25 +5.57 114 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 62.73 +5.57 108 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 60.34 +5.67 105 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 57.76 +5.55 98 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 55.37 +5.77 96 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 52.88 +5.27 91 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 50.19 +5.44 82 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 47.94 +5.58 83 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 45.27 +5.37 75 0 6 0
29JUN26 90.00 C 43.00 43.00 43.00 42.57 +5.18 67 1 281 0
29JUN26 92.50 C 0.00 0.00 0.00 40.65 +5.77 73 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 37.98 +5.59 66 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 35.60 +5.66 63 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 33.12 +5.58 59 0 405 0
29JUN26 102.50 C 0.00 0.00 0.00 30.65 +5.46 55 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 28.28 +5.36 53 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 25.94 +5.78 50 0 2,208 0
29JUN26 110.00 C 23.00 23.00 23.00 23.69 +5.55 49 15 154 -15
29JUN26 112.50 C 20.12 21.50 20.12 21.53 +5.31 47 2 648 -1
29JUN26 115.00 C 20.22 20.22 20.22 19.44 +4.99 46 1 3,051 0
29JUN26 117.50 C 19.00 19.00 19.00 17.47 +4.69 45 1 1,299 0
29JUN26 120.00 C 15.00 16.85 15.00 15.64 +4.07 45 53 5,116 +9
29JUN26 122.50 C 15.20 15.20 14.00 13.89 +3.76 44 5 2,400 -1
29JUN26 125.00 C 12.60 13.90 12.60 12.30 +3.50 44 5 6,540 +1
29JUN26 127.50 C 10.18 12.35 10.18 10.84 +3.21 43 94 3,820 -63
29JUN26 130.00 C 8.52 10.93 8.50 9.47 +2.91 43 322 8,396 +126
29JUN26 132.50 C 7.78 9.66 7.66 8.28 +2.67 43 316 7,216 +142
29JUN26 135.00 C 6.42 8.43 6.42 7.15 +2.36 43 739 12,015 -17
29JUN26 137.50 C 5.40 7.40 5.40 6.19 +2.16 43 305 5,107 +22
29JUN26 140.00 C 4.75 6.50 4.75 5.30 +1.88 43 1,261 6,664 +329
29JUN26 142.50 C 4.54 5.68 4.52 4.54 +1.69 42 387 4,144 -14
29JUN26 145.00 C 3.88 4.92 3.85 3.86 +1.46 42 762 4,740 +35
29JUN26 147.50 C 3.46 3.70 3.31 3.28 +1.30 42 167 2,916 -60
29JUN26 150.00 C 2.70 3.75 2.70 2.76 +1.10 42 452 19,095 -137
29JUN26 152.50 C 2.26 3.00 2.26 2.32 +0.97 42 49 1,635 +29
29JUN26 155.00 C 2.38 2.82 2.23 1.94 +0.82 42 230 3,225 +21
29JUN26 157.50 C 1.90 2.40 1.90 1.62 +0.72 42 270 1,245 -36
29JUN26 160.00 C 1.58 2.17 1.58 1.34 +0.59 42 95 13,398 +18
29JUN26 162.50 C 1.40 1.80 1.40 1.11 +0.51 42 136 2,887 +94
29JUN26 165.00 C 1.13 1.62 1.13 0.91 +0.42 42 32 7,357 +17
29JUN26 167.50 C 1.16 1.21 1.16 0.76 +0.37 42 5 2,276 0
29JUN26 170.00 C 1.00 1.24 0.94 0.60 +0.28 42 43 7,497 +6
29JUN26 172.50 C 1.07 1.07 0.99 0.50 +0.25 42 49 3,392 0
29JUN26 175.00 C 0.78 1.02 0.78 0.40 +0.20 42 111 13,921 +83
29JUN26 177.50 C 0.67 0.67 0.67 0.33 +0.17 42 2 823 +2
29JUN26 180.00 C 0.64 0.76 0.64 0.27 +0.14 42 26 8,353 +14
29JUN26 182.50 C 0.00 0.00 0.00 0.21 +0.11 42 0 1,245 0
29JUN26 185.00 C 0.00 0.00 0.00 0.17 +0.09 42 0 7,405 0
29JUN26 187.50 C 0.00 0.00 0.00 0.14 +0.07 42 0 1,376 0
29JUN26 190.00 C 0.40 0.49 0.40 0.11 +0.06 42 31 7,859 0
29JUN26 192.50 C 0.00 0.00 0.00 0.09 +0.05 42 0 782 0
29JUN26 195.00 C 0.00 0.00 0.00 0.07 +0.04 42 0 678 0
29JUN26 197.50 C 0.00 0.00 0.00 0.06 +0.04 42 0 649 0
29JUN26 200.00 C 0.00 0.00 0.00 0.05 +0.04 43 0 2,007 0
29JUN26 205.00 C 0.23 0.23 0.23 0.03 +0.02 42 2 1,290 -2
29JUN26 210.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 1,368 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,281 0
29JUN26 220.00 C 0.15 0.15 0.15 0.01 0.00 44 2 836 -1
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 45 0 555 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 47 0 811 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,241 0
29JUN26 240.00 C 0.08 0.08 0.08 0.01 0.00 50 6 887 +6
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,551 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 55 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 56 0 624 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 326 0
29JUN26 270.00 C 0.04 0.04 0.04 0.01 0.00 59 20 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
29JUN26 280.00 C 0.03 0.04 0.03 0.01 0.00 61 111 1,459 -91
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 63 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,915 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 65 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 67 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 72.87 +5.72 112 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 70.38 +5.72 107 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 67.92 +5.77 103 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 65.43 +5.75 98 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 62.93 +5.77 93 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 60.42 +5.75 89 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 58.02 +5.81 86 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 55.44 +5.70 80 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 52.97 +5.36 77 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 50.50 +5.66 73 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 47.94 +5.53 68 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 45.47 +5.48 65 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 43.20 +5.69 64 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 40.74 +5.69 61 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 38.26 +5.62 57 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 35.82 +5.55 54 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 33.43 +5.43 52 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 31.08 +5.30 50 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 28.83 +5.16 48 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 26.64 +5.61 47 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 24.54 +5.40 46 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 22.55 +5.14 45 0 3 0
30JUL26 115.00 C 0.00 0.00 0.00 20.61 +4.89 44 0 16 0
30JUL26 117.50 C 0.00 0.00 0.00 18.29 +3.65 41 0 30 0
30JUL26 120.00 C 17.10 17.10 17.10 16.60 +3.47 41 8 471 +8
30JUL26 122.50 C 15.30 15.30 15.30 15.52 +3.72 43 1 966 -1
30JUL26 125.00 C 13.34 13.34 13.34 14.02 +3.52 43 39 1,969 +9
30JUL26 127.50 C 12.50 12.50 12.50 12.68 +3.29 42 1 2,208 0
30JUL26 130.00 C 10.75 11.80 10.75 11.36 +3.07 42 50 2,083 +12
30JUL26 132.50 C 9.77 10.80 9.64 10.22 +2.84 42 44 1,533 +24
30JUL26 135.00 C 8.84 9.74 8.84 9.11 +2.65 42 34 3,307 +2
30JUL26 137.50 C 7.83 8.38 7.83 8.14 +2.42 42 43 1,795 +11
30JUL26 140.00 C 7.04 7.92 7.04 7.23 +2.23 42 1,049 1,754 +1,018
30JUL26 142.50 C 6.31 7.50 6.20 6.40 +2.01 42 61 1,257 0
30JUL26 145.00 C 5.64 6.45 5.64 5.67 +1.85 42 51 1,618 +2
30JUL26 147.50 C 0.00 0.00 0.00 4.97 +1.65 42 0 998 0
30JUL26 150.00 C 4.61 4.76 4.61 4.40 +1.51 42 3 2,220 0
30JUL26 152.50 C 4.55 4.55 4.55 3.84 +1.37 41 2 304 0
30JUL26 155.00 C 3.55 4.00 3.55 3.38 +1.22 41 5 1,319 0
30JUL26 157.50 C 3.47 3.47 3.47 2.95 +1.10 41 1 211 +1
30JUL26 160.00 C 2.30 3.45 2.30 2.55 +0.96 41 77 1,694 0
30JUL26 162.50 C 0.00 0.00 0.00 2.24 +0.87 41 0 390 0
30JUL26 165.00 C 2.25 2.81 2.25 1.93 +0.77 41 5 702 +5
30JUL26 167.50 C 0.00 0.00 0.00 1.67 +0.67 41 0 508 0
30JUL26 170.00 C 1.45 2.27 1.45 1.46 +0.61 41 20 366 +3
30JUL26 172.50 C 0.00 0.00 0.00 1.24 +0.52 41 0 79 0
30JUL26 175.00 C 0.00 0.00 0.00 1.08 +0.46 41 0 652 0
30JUL26 177.50 C 0.00 0.00 0.00 0.93 +0.41 41 0 179 0
30JUL26 180.00 C 1.18 1.50 1.18 0.78 +0.34 41 10 146 +10
30JUL26 182.50 C 1.06 1.13 1.06 0.68 +0.31 41 19 47 +3
30JUL26 185.00 C 0.00 0.00 0.00 0.58 +0.27 41 0 120 0
30JUL26 187.50 C 0.00 0.00 0.00 0.49 +0.23 41 0 38 0
30JUL26 190.00 C 0.00 0.00 0.00 0.42 +0.20 41 0 126 0
30JUL26 192.50 C 0.83 0.83 0.83 0.36 +0.17 41 65 125 +65
30JUL26 195.00 C 0.00 0.00 0.00 0.30 +0.15 41 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.26 +0.13 41 0 0 0
30JUL26 200.00 C 0.70 0.70 0.70 0.22 +0.11 41 9 603 +9
30JUL26 205.00 C 0.00 0.00 0.00 0.16 +0.08 41 0 160 0
30JUL26 210.00 C 0.54 0.54 0.54 0.11 +0.06 41 10 344 +10
28AUG26 60.00 C 0.00 0.00 0.00 72.87 - 98 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 70.38 - 94 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 67.92 - 90 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 65.43 - 86 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 62.93 - 81 0 0 -
28AUG26 72.50 C 0.00 0.00 0.00 60.42 - 77 0 0 -
28AUG26 75.00 C 0.00 0.00 0.00 58.02 - 75 0 0 -
28AUG26 77.50 C 0.00 0.00 0.00 55.45 - 70 0 0 -
28AUG26 80.00 C 0.00 0.00 0.00 52.97 - 67 0 0 -
28AUG26 82.50 C 0.00 0.00 0.00 50.60 - 65 0 0 -
28AUG26 85.00 C 0.00 0.00 0.00 48.20 - 63 0 0 -
28AUG26 87.50 C 0.00 0.00 0.00 45.85 - 60 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 43.40 - 57 0 0 -
28AUG26 92.50 C 0.00 0.00 0.00 40.96 - 55 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 38.57 - 52 0 0 -
28AUG26 97.50 C 0.00 0.00 0.00 36.24 - 51 0 0 -
28AUG26 100.00 C 0.00 0.00 0.00 33.97 - 49 0 0 -
28AUG26 102.50 C 0.00 0.00 0.00 31.76 - 47 0 0 -
28AUG26 105.00 C 30.02 30.02 30.02 29.66 - 47 30 30 -
28AUG26 107.50 C 0.00 0.00 0.00 27.60 +4.65 46 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 25.67 +5.08 45 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 23.78 +4.85 44 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 22.03 +4.62 44 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 20.33 +3.90 44 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 18.74 +3.71 43 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 17.23 +3.50 43 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 15.79 +3.32 43 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 14.49 +3.11 43 0 30 0
28AUG26 130.00 C 13.70 13.96 13.70 13.20 +2.91 43 31 210 +30
28AUG26 132.50 C 13.18 13.18 12.63 12.08 +2.75 42 60 60 +60
28AUG26 135.00 C 10.68 11.83 10.68 10.99 +2.55 42 32 31 +31
28AUG26 137.50 C 0.00 0.00 0.00 9.97 +2.40 42 0 0 0
28AUG26 140.00 C 9.83 9.83 9.83 9.07 +2.21 42 1 1 +1
28AUG26 142.50 C 0.00 0.00 0.00 8.18 +2.03 42 0 60 0
28AUG26 145.00 C 0.00 0.00 0.00 7.41 +1.90 42 0 200 0
28AUG26 147.50 C 0.00 0.00 0.00 6.70 +1.74 42 0 199 0
28AUG26 150.00 C 6.93 6.96 6.61 5.99 +1.58 42 371 570 +371
28AUG26 152.50 C 5.50 6.28 5.50 5.42 +1.47 42 2 3 +1
28AUG26 155.00 C 5.55 5.55 5.55 4.87 - 42 20 20 -
28AUG26 157.50 C 0.00 0.00 0.00 4.33 - 42 0 0 -
28AUG26 160.00 C 4.20 4.95 4.20 3.91 - 42 7 6 -
28AUG26 162.50 C 4.22 4.22 4.22 3.50 - 42 1 1 -
28AUG26 165.00 C 4.36 4.38 4.21 3.09 - 42 900 900 -
28AUG26 167.50 C 0.00 0.00 0.00 2.79 - 42 0 0 -
28AUG26 170.00 C 3.40 3.40 3.40 2.48 - 42 1 1 -
28AUG26 172.50 C 0.00 0.00 0.00 2.18 - 42 0 0 -
28AUG26 175.00 C 0.00 0.00 0.00 1.96 - 42 0 0 -
28AUG26 177.50 C 0.00 0.00 0.00 1.75 - 42 0 0 -
28AUG26 180.00 C 0.00 0.00 0.00 1.53 - 42 0 0 -
28AUG26 182.50 C 0.00 0.00 0.00 1.36 - 42 0 0 -
28AUG26 185.00 C 0.00 0.00 0.00 1.21 - 42 0 0 -
28AUG26 187.50 C 0.00 0.00 0.00 1.07 - 42 0 0 -
28AUG26 190.00 C 0.00 0.00 0.00 0.93 - 42 0 0 -
28AUG26 192.50 C 0.00 0.00 0.00 0.83 - 42 0 0 -
28AUG26 195.00 C 0.00 0.00 0.00 0.74 - 42 0 0 -
28AUG26 197.50 C 0.00 0.00 0.00 0.64 - 41 0 0 -
28AUG26 200.00 C 1.20 1.42 1.20 0.56 - 41 8 8 -
29SEP26 60.00 C 0.00 0.00 0.00 72.87 +5.72 87 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 70.39 +5.73 83 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 67.92 +5.76 80 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 65.43 +5.70 76 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 62.98 +5.70 73 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 60.59 +5.72 70 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 58.20 +5.81 68 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 55.80 +5.69 66 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 53.42 +5.67 64 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 51.01 +5.72 61 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 48.53 +5.66 58 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 46.09 +5.59 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 43.68 +5.49 53 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 41.36 +5.41 51 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 39.06 +5.30 49 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 36.87 +5.18 48 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 34.69 +5.04 47 0 41 0
29SEP26 102.50 C 0.00 0.00 0.00 32.65 +4.93 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 30.63 +4.77 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 28.73 +4.65 45 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 26.87 +4.47 44 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 24.68 +4.54 42 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 23.42 +4.72 44 0 189 0
29SEP26 117.50 C 20.39 20.39 20.39 21.77 +3.99 43 1 50 +1
29SEP26 120.00 C 19.55 20.25 19.55 20.29 +3.85 43 14 2,244 -1
29SEP26 122.50 C 19.72 20.25 19.21 18.80 +3.64 43 100 2,088 +5
29SEP26 125.00 C 16.77 17.61 16.77 17.43 +3.52 43 5 4,157 0
29SEP26 127.50 C 0.00 0.00 0.00 16.15 +3.32 43 0 1,988 0
29SEP26 130.00 C 14.89 14.89 14.89 14.88 +3.12 42 46 7,958 -46
29SEP26 132.50 C 14.48 14.48 14.48 13.77 +3.01 42 10 1,283 0
29SEP26 135.00 C 0.00 0.00 0.00 12.69 +2.81 42 0 5,018 0
29SEP26 137.50 C 12.32 12.32 12.32 11.62 +2.62 42 8 1,767 0
29SEP26 140.00 C 10.39 12.00 10.39 10.74 +2.53 42 8 7,842 -1
29SEP26 142.50 C 0.00 0.00 0.00 9.86 +2.35 42 0 2,840 0
29SEP26 145.00 C 8.96 8.96 8.96 8.98 +2.17 42 5 12,990 0
29SEP26 147.50 C 0.00 0.00 0.00 8.28 +2.09 42 0 2,806 0
29SEP26 150.00 C 8.00 8.61 8.00 7.57 +1.92 42 2,432 8,625 +2,389
29SEP26 152.50 C 0.00 0.00 0.00 6.87 +1.77 42 0 2,083 0
29SEP26 155.00 C 6.91 7.06 6.84 6.31 +1.70 42 60 8,771 -31
29SEP26 157.50 C 6.20 7.01 6.20 5.76 +1.56 42 97 1,260 0
29SEP26 160.00 C 5.40 6.20 5.40 5.22 +1.42 42 6 8,136 +2
29SEP26 162.50 C 5.45 5.45 5.45 4.75 +1.36 42 2 804 0
29SEP26 165.00 C 0.00 0.00 0.00 4.35 +1.25 42 0 5,813 0
29SEP26 167.50 C 0.00 0.00 0.00 3.94 +1.14 42 0 2,360 0
29SEP26 170.00 C 3.73 4.45 3.73 3.54 +1.04 42 4 5,398 -2
29SEP26 172.50 C 0.00 0.00 0.00 3.24 +0.99 42 0 2,333 0
29SEP26 175.00 C 0.00 0.00 0.00 2.95 +0.90 41 5,400 12,379 +5,400
29SEP26 177.50 C 0.00 0.00 0.00 2.65 +0.81 41 0 3,815 0
29SEP26 180.00 C 3.10 3.20 3.10 2.39 +0.76 42 4 5,211 -1
29SEP26 182.50 C 0.00 0.00 0.00 2.18 +0.71 41 0 692 0
29SEP26 185.00 C 0.00 0.00 0.00 1.97 +0.64 41 0 2,011 0
29SEP26 187.50 C 0.00 0.00 0.00 1.77 +0.58 41 0 624 0
29SEP26 190.00 C 0.00 0.00 0.00 1.59 +0.54 41 0 759 0
29SEP26 192.50 C 0.00 0.00 0.00 1.45 +0.50 41 0 279 0
29SEP26 195.00 C 0.00 0.00 0.00 1.31 +0.45 41 0 394 0
29SEP26 197.50 C 0.00 0.00 0.00 1.17 +0.40 41 0 479 0
29SEP26 200.00 C 1.62 1.80 1.62 1.04 +0.36 41 2,403 7,566 +727
29SEP26 205.00 C 0.00 0.00 0.00 0.86 +0.31 41 0 216 0
29SEP26 210.00 C 0.00 0.00 0.00 0.68 +0.25 41 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.56 +0.21 41 0 266 0
29SEP26 220.00 C 0.00 0.00 0.00 0.44 +0.17 41 0 4,040 0
29SEP26 225.00 C 1.00 1.00 1.00 0.36 +0.14 41 20 941 +20
29SEP26 230.00 C 0.00 0.00 0.00 0.29 +0.11 41 0 299 0
29SEP26 235.00 C 0.00 0.00 0.00 0.23 +0.09 41 0 1,111 0
29SEP26 240.00 C 0.00 0.00 0.00 0.19 +0.08 41 0 2,607 0
29SEP26 245.00 C 0.00 0.00 0.00 0.15 +0.06 41 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.12 +0.05 41 0 360 0
29SEP26 255.00 C 0.00 0.00 0.00 0.10 +0.04 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 288 0
29SEP26 285.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 39 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 40 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 41 0 374 0
30DEC26 60.00 C 0.00 0.00 0.00 73.54 +5.69 73 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 71.17 +5.76 71 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 68.78 +5.72 68 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 66.35 +5.80 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 63.83 +5.76 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 61.35 +5.72 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 58.92 +5.68 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 56.53 +5.64 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 54.19 +5.57 53 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 51.89 +5.51 51 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 49.66 +5.46 50 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 47.44 +5.36 49 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 45.32 +5.32 48 0 284 0
30DEC26 92.50 C 0.00 0.00 0.00 43.20 +5.18 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 41.19 +5.16 46 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 39.21 +5.03 46 0 0 0
30DEC26 100.00 C 37.50 37.50 37.50 37.25 +4.89 45 2 17 +2
30DEC26 102.50 C 0.00 0.00 0.00 35.43 +4.86 45 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 33.61 +4.68 44 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 31.86 +4.57 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 30.22 +4.50 44 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 28.58 +4.31 44 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 27.02 +4.20 43 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 25.58 +4.14 43 0 929 0
30DEC26 120.00 C 23.00 23.00 23.00 24.13 +3.93 43 15 220 -15
30DEC26 122.50 C 24.30 24.30 24.30 22.73 +3.78 43 6 143 0
30DEC26 125.00 C 0.00 0.00 0.00 21.49 +3.76 43 0 745 0
30DEC26 127.50 C 21.00 21.00 21.00 20.12 +3.44 42 1 1,047 0
30DEC26 130.00 C 20.00 20.00 20.00 19.00 +3.36 42 3 8,397 0
30DEC26 132.50 C 0.00 0.00 0.00 17.93 +3.34 42 0 1,527 0
30DEC26 135.00 C 0.00 0.00 0.00 16.88 +3.21 42 0 1,932 0
30DEC26 137.50 C 16.85 16.85 16.85 15.84 +3.02 42 1 519 +1
30DEC26 140.00 C 14.20 16.24 14.20 14.83 +2.87 42 79 3,391 +33
30DEC26 142.50 C 0.00 0.00 0.00 13.98 +2.87 42 0 862 0
30DEC26 145.00 C 0.00 0.00 0.00 13.13 +2.70 42 0 2,560 0
30DEC26 147.50 C 12.85 12.85 12.85 12.28 +2.53 42 20 1,768 +20
30DEC26 150.00 C 12.13 12.13 12.00 11.48 +2.40 42 40 5,542 -23
30DEC26 152.50 C 11.44 11.44 11.32 10.81 +2.40 42 40 202 -40
30DEC26 155.00 C 10.21 11.22 10.21 10.13 +2.24 42 31 3,105 -20
30DEC26 157.50 C 0.00 0.00 0.00 9.45 +2.09 42 0 535 0
30DEC26 160.00 C 9.00 10.18 9.00 8.80 +1.96 42 11 4,619 -2
30DEC26 162.50 C 0.00 0.00 0.00 8.28 +1.96 42 0 307 0
30DEC26 165.00 C 7.80 8.72 7.80 7.76 +1.85 42 129 772 +1
30DEC26 167.50 C 8.10 8.10 8.10 7.24 +1.72 42 6 1,375 +6
30DEC26 170.00 C 6.80 8.13 6.80 6.72 +1.59 42 68 13,520 +20
30DEC26 172.50 C 7.16 7.16 7.16 6.30 +1.56 42 3 1,230 +3
30DEC26 175.00 C 6.50 6.73 6.50 5.91 +1.52 42 6 752 +5
30DEC26 177.50 C 6.02 6.02 6.02 5.52 +1.41 41 1 742 0
30DEC26 180.00 C 5.00 6.54 5.00 5.13 +1.30 41 35 3,362 +32
30DEC26 182.50 C 0.00 0.00 0.00 4.74 +1.20 41 0 841 0
30DEC26 185.00 C 0.00 0.00 0.00 4.46 +1.20 41 0 651 0
30DEC26 187.50 C 0.00 0.00 0.00 4.18 +1.15 41 0 85 0
30DEC26 190.00 C 0.00 0.00 0.00 3.90 +1.07 41 0 880 0
30DEC26 192.50 C 0.00 0.00 0.00 3.62 +0.99 41 0 154 0
30DEC26 195.00 C 0.00 0.00 0.00 3.34 +0.90 41 0 572 0
30DEC26 197.50 C 0.00 0.00 0.00 3.13 +0.89 41 0 360 0
30DEC26 200.00 C 4.20 4.20 4.20 2.94 +0.87 41 12 657 +3
30DEC26 205.00 C 3.49 3.49 3.49 2.54 +0.74 41 1 249 0
30DEC26 210.00 C 3.14 3.14 3.14 2.18 +0.64 41 1 307 -1
30DEC26 215.00 C 0.00 0.00 0.00 1.92 +0.60 41 0 284 0
30DEC26 220.00 C 0.00 0.00 0.00 1.65 +0.51 41 0 154 0
30DEC26 225.00 C 0.00 0.00 0.00 1.42 +0.45 41 0 115 0
30DEC26 230.00 C 0.00 0.00 0.00 1.24 +0.41 41 0 303 0
30DEC26 235.00 C 0.00 0.00 0.00 1.07 +0.35 41 0 224 0
30DEC26 240.00 C 0.00 0.00 0.00 0.91 +0.30 41 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.80 +0.28 41 0 61 0
30DEC26 250.00 C 1.50 1.50 1.50 0.70 +0.25 41 2 124 -1
30DEC26 255.00 C 0.00 0.00 0.00 0.59 +0.21 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.52 +0.21 41 0 53 0
30DEC26 265.00 C 1.24 1.24 1.24 0.45 +0.17 41 20 111 +20
30DEC26 270.00 C 0.00 0.00 0.00 0.39 +0.15 41 0 141 0
30DEC26 275.00 C 0.00 0.00 0.00 0.32 +0.12 41 0 320 0
30DEC26 280.00 C 1.02 1.02 1.02 0.28 +0.11 41 20 105 +11
30DEC26 285.00 C 0.00 0.00 0.00 0.25 +0.10 41 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.21 +0.08 41 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.18 +0.07 41 0 124 0
30DEC26 300.00 C 0.00 0.00 0.00 0.16 +0.07 41 0 920 0
30MAR27 60.00 C 0.00 0.00 0.00 73.79 +5.47 62 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 71.64 +5.75 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 69.21 +5.70 59 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 66.83 +5.67 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 64.46 +5.60 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 62.16 +5.59 53 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 59.86 +5.50 52 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 57.63 +5.48 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 55.42 +5.38 49 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 53.26 +5.32 48 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 51.16 +5.27 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 49.07 +5.13 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 47.07 +5.09 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 45.12 +5.01 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 43.16 +4.84 45 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 41.34 +4.81 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 39.55 +4.71 44 0 95 0
30MAR27 102.50 C 0.00 0.00 0.00 37.75 +4.53 44 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 36.10 +4.49 43 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 34.48 +4.41 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.87 +4.22 43 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 31.33 +4.10 43 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 29.92 +4.11 43 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 28.50 +3.93 43 0 24 0
30MAR27 120.00 C 27.31 27.40 27.31 27.08 +3.72 42 5 2,443 +1
30MAR27 122.50 C 0.00 0.00 0.00 25.81 +3.67 42 0 160 0
30MAR27 125.00 C 0.00 0.00 0.00 24.59 +3.65 42 0 1,399 0
30MAR27 127.50 C 0.00 0.00 0.00 23.23 +3.31 42 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 22.16 +3.26 42 0 2,108 0
30MAR27 132.50 C 0.00 0.00 0.00 21.11 +3.23 42 0 208 0
30MAR27 135.00 C 20.14 20.14 20.14 20.09 +3.21 42 1 759 0
30MAR27 137.50 C 0.00 0.00 0.00 19.07 +3.02 42 0 383 0
30MAR27 140.00 C 19.22 19.22 19.22 18.05 +2.83 42 1 1,400 0
30MAR27 142.50 C 0.00 0.00 0.00 17.14 +2.75 42 0 253 0
30MAR27 145.00 C 0.00 0.00 0.00 16.31 +2.75 42 0 75 0
30MAR27 147.50 C 15.00 15.00 15.00 15.48 +2.64 41 1 177 0
30MAR27 150.00 C 14.91 15.80 14.91 14.65 +2.47 41 5 205 0
30MAR27 152.50 C 0.00 0.00 0.00 13.82 +2.29 41 0 254 0
30MAR27 155.00 C 14.16 14.16 14.16 13.17 +2.30 41 1 2,373 -1
30MAR27 157.50 C 0.00 0.00 0.00 12.51 +2.30 41 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 11.85 +2.15 41 0 1,129 0
30MAR27 162.50 C 0.00 0.00 0.00 11.19 +2.00 41 0 191 0
30MAR27 165.00 C 0.00 0.00 0.00 10.55 +1.86 41 0 1,898 0
30MAR27 167.50 C 0.00 0.00 0.00 10.04 +1.86 41 0 44 0
30MAR27 170.00 C 10.50 10.89 10.50 9.54 +1.86 41 2 97 +2
30MAR27 172.50 C 0.00 0.00 0.00 9.03 +1.76 41 0 64 0
30MAR27 175.00 C 0.00 0.00 0.00 8.53 +1.63 41 0 217 0
30MAR27 177.50 C 0.00 0.00 0.00 8.03 +1.51 41 0 82 0
30MAR27 180.00 C 9.25 9.25 9.25 7.61 +1.46 41 1 92 +1
30MAR27 182.50 C 0.00 0.00 0.00 7.24 +1.47 41 0 51 0
30MAR27 185.00 C 7.61 8.21 7.61 6.86 +1.44 41 2 130 0
30MAR27 187.50 C 0.00 0.00 0.00 6.49 +1.34 41 0 129 0
30MAR27 190.00 C 7.45 7.45 7.45 6.11 +1.23 41 1 169 -1
30MAR27 192.50 C 6.83 6.83 6.83 5.74 +1.13 41 1 101 0
30MAR27 195.00 C 6.50 7.18 6.50 5.46 +1.12 41 24 477 +24
TOTAL CALL 46,238 592,508 +13,459
08MAY26 102.50 P 0.00 0.00 0.00 0.01 - 87 0 0 -
08MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
08MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 72 0 237 0
08MAY26 110.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 68 0
08MAY26 112.50 P 0.07 0.07 0.07 0.01 -0.06 57 10 107 -1
08MAY26 115.00 P 0.15 0.15 0.05 0.01 -0.16 50 17 2,054 -2
08MAY26 117.50 P 0.14 0.14 0.09 0.02 -0.36 46 80 1,001 +45
08MAY26 120.00 P 0.24 0.24 0.14 0.07 -0.70 47 87 1,590 -6
08MAY26 122.50 P 0.48 0.48 0.22 0.20 -1.21 47 240 694 +54
08MAY26 125.00 P 0.96 0.96 0.37 0.46 -1.89 46 758 1,053 +288
08MAY26 127.50 P 1.77 1.77 0.66 0.94 -2.66 46 1,289 832 +373
08MAY26 130.00 P 2.57 2.57 1.18 1.74 -3.45 45 1,159 771 +423
08MAY26 132.50 P 3.50 3.50 2.00 2.90 -4.15 45 409 212 +98
08MAY26 135.00 P 4.65 4.70 3.28 4.43 -4.96 44 123 533 +25
08MAY26 137.50 P 7.15 7.15 5.26 6.27 -5.41 41 72 89 +35
08MAY26 140.00 P 0.00 0.00 0.00 8.36 -5.71 33 0 30 0
08MAY26 142.50 P 0.00 0.00 0.00 10.93 -5.59 46 0 34 0
08MAY26 145.00 P 0.00 0.00 0.00 13.34 -5.66 46 0 0 0
08MAY26 147.50 P 0.00 0.00 0.00 15.81 -5.69 47 0 0 0
08MAY26 150.00 P 0.00 0.00 0.00 18.30 -5.70 0 0 0 0
08MAY26 152.50 P 0.00 0.00 0.00 20.80 -5.70 0 0 0 0
08MAY26 155.00 P 0.00 0.00 0.00 23.30 -5.70 0 0 0 0
15MAY26 102.50 P 0.17 0.17 0.16 0.02 - 57 19 19 -
15MAY26 105.00 P 0.20 0.20 0.17 0.04 - 56 11 11 -
15MAY26 107.50 P 0.00 0.00 0.00 0.07 - 55 1 1 -
15MAY26 110.00 P 0.32 0.32 0.32 0.14 - 55 22 22 -
15MAY26 112.50 P 0.34 0.34 0.34 0.24 - 55 1 1 -
15MAY26 115.00 P 0.72 0.72 0.49 0.42 - 55 104 101 -
15MAY26 117.50 P 0.85 0.85 0.70 0.68 - 55 186 186 -
15MAY26 120.00 P 1.26 1.26 0.95 1.07 - 55 98 92 -
15MAY26 122.50 P 1.82 1.82 1.42 1.52 - 54 174 174 -
15MAY26 125.00 P 2.27 2.30 1.73 2.18 - 54 117 117 -
15MAY26 127.50 P 3.60 3.66 2.40 3.01 - 54 201 167 -
15MAY26 130.00 P 4.84 4.84 3.30 4.04 - 53 63 58 -
15MAY26 132.50 P 4.39 5.00 4.39 5.26 - 53 26 25 -
15MAY26 135.00 P 6.95 6.95 5.64 6.66 - 52 420 415 -
15MAY26 137.50 P 0.00 0.00 0.00 8.24 - 52 0 0 -
15MAY26 140.00 P 0.00 0.00 0.00 10.04 - 51 0 0 -
15MAY26 142.50 P 0.00 0.00 0.00 12.00 - 51 0 0 -
15MAY26 145.00 P 0.00 0.00 0.00 14.06 - 50 0 0 -
15MAY26 147.50 P 15.18 15.18 15.18 16.25 - 49 6 6 -
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 104 0 37 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 89 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 84 0 35 0
28MAY26 72.50 P 0.01 0.01 0.01 0.01 0.00 80 110 541 +110
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 71 0 472 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 294 0
28MAY26 82.50 P 0.02 0.02 0.02 0.01 0.00 64 150 2,398 +150
28MAY26 85.00 P 0.04 0.04 0.03 0.01 0.00 60 250 1,711 +250
28MAY26 87.50 P 0.07 0.07 0.07 0.01 0.00 56 5 1,638 +5
28MAY26 90.00 P 0.10 0.10 0.10 0.01 -0.01 53 135 2,627 +135
28MAY26 92.50 P 0.12 0.12 0.12 0.01 -0.02 49 90 2,842 0
28MAY26 95.00 P 0.15 0.15 0.14 0.02 -0.03 49 94 498 +90
28MAY26 97.50 P 0.17 0.17 0.17 0.03 -0.06 47 5 690 0
28MAY26 100.00 P 0.26 0.26 0.20 0.05 -0.11 46 121 2,170 -90
28MAY26 102.50 P 0.31 0.32 0.31 0.09 -0.17 46 5 713 0
28MAY26 105.00 P 0.38 0.38 0.32 0.16 -0.26 47 125 1,279 +77
28MAY26 107.50 P 0.50 0.50 0.45 0.27 -0.39 47 33 1,775 +27
28MAY26 110.00 P 0.64 0.66 0.53 0.43 -0.55 47 98 6,452 -32
28MAY26 112.50 P 0.83 0.83 0.67 0.65 -0.75 47 52 4,455 +7
28MAY26 115.00 P 1.24 1.24 0.89 0.97 -0.92 47 338 7,249 -47
28MAY26 117.50 P 1.59 1.60 1.16 1.37 -1.13 47 346 6,019 -50
28MAY26 120.00 P 2.20 2.23 1.56 1.80 -1.49 46 1,373 11,703 -830
28MAY26 122.50 P 2.92 2.92 2.10 2.42 -1.84 46 971 7,123 -437
28MAY26 125.00 P 3.72 3.72 2.67 3.21 -2.18 46 417 9,236 -86
28MAY26 127.50 P 4.80 4.81 3.50 4.14 -2.53 45 695 7,674 +17
28MAY26 130.00 P 6.20 6.20 4.42 5.22 -2.89 45 2,101 10,991 -437
28MAY26 132.50 P 6.80 6.80 5.50 6.45 -3.19 45 216 6,571 -34
28MAY26 135.00 P 8.37 8.37 6.80 7.85 -3.65 45 294 4,527 -15
28MAY26 137.50 P 8.76 9.48 8.28 9.48 -3.81 45 263 2,848 -52
28MAY26 140.00 P 11.50 11.50 10.18 11.09 -4.20 44 19 1,461 -7
28MAY26 142.50 P 12.25 12.85 12.25 12.94 -4.44 44 60 2,208 +38
28MAY26 145.00 P 14.90 15.05 13.70 15.05 -4.51 45 8 4,010 +2
28MAY26 147.50 P 0.00 0.00 0.00 16.97 -4.83 44 0 2,029 0
28MAY26 150.00 P 19.50 19.50 17.80 19.10 -5.33 43 129 3,731 +51
28MAY26 152.50 P 0.00 0.00 0.00 21.33 -5.45 43 0 441 0
28MAY26 155.00 P 0.00 0.00 0.00 23.60 -5.58 41 0 1,261 0
28MAY26 157.50 P 24.75 24.75 24.75 26.18 -5.42 46 1 340 0
28MAY26 160.00 P 26.80 26.80 26.80 28.55 -5.50 46 1 429 0
28MAY26 162.50 P 0.00 0.00 0.00 30.96 -5.56 46 0 77 0
28MAY26 165.00 P 0.00 0.00 0.00 33.39 -5.61 46 0 41 0
28MAY26 167.50 P 0.00 0.00 0.00 35.85 -5.65 47 0 83 0
28MAY26 170.00 P 0.00 0.00 0.00 38.32 -5.68 46 0 5 0
28MAY26 172.50 P 0.00 0.00 0.00 40.80 -5.70 0 0 10 0
28MAY26 175.00 P 42.20 42.20 42.10 43.30 -5.70 0 60 60 +60
28MAY26 177.50 P 0.00 0.00 0.00 45.80 -5.70 0 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 48.30 -5.70 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 50.80 -5.70 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 53.30 -5.70 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 55.80 -5.70 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 58.30 -5.70 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 60.80 -5.70 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 63.30 -5.70 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 65.80 -5.70 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 68.30 -5.70 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 73.30 -5.70 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 78.30 -5.70 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 83.30 -5.70 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 88.30 -5.70 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 93.30 -5.70 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 98.30 -5.70 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 103.30 -5.70 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 108.30 -5.70 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 113.30 -5.70 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 118.30 -5.70 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 72.50 P 0.07 0.07 0.07 0.01 0.00 51 350 361 +350
29JUN26 75.00 P 0.10 0.10 0.10 0.01 0.00 49 279 394 +273
29JUN26 77.50 P 0.11 0.11 0.11 0.01 0.00 46 90 308 +66
29JUN26 80.00 P 0.14 0.15 0.14 0.01 -0.01 43 6 6,812 0
29JUN26 82.50 P 0.17 0.17 0.17 0.02 -0.02 44 9 3,034 0
29JUN26 85.00 P 0.21 0.21 0.20 0.03 -0.03 43 7 7,469 -7
29JUN26 87.50 P 0.25 0.25 0.24 0.05 -0.05 43 4 2,480 -4
29JUN26 90.00 P 0.00 0.00 0.00 0.08 -0.08 43 0 4,938 0
29JUN26 92.50 P 0.38 0.38 0.38 0.12 -0.12 42 45 1,157 0
29JUN26 95.00 P 0.47 0.47 0.47 0.19 -0.18 42 45 5,021 +45
29JUN26 97.50 P 0.54 0.54 0.54 0.29 -0.26 42 45 2,291 +31
29JUN26 100.00 P 0.74 0.74 0.61 0.42 -0.37 42 55 7,928 +24
29JUN26 102.50 P 0.84 0.84 0.80 0.61 -0.47 42 4 2,467 0
29JUN26 105.00 P 1.16 1.16 0.94 0.86 -0.60 42 104 5,445 +12
29JUN26 107.50 P 1.47 1.47 1.29 1.16 -0.77 42 73 5,121 0
29JUN26 110.00 P 1.83 1.83 1.42 1.55 -0.86 42 210 6,939 +98
29JUN26 112.50 P 2.10 2.20 1.80 1.97 -1.04 42 234 6,157 +19
29JUN26 115.00 P 2.85 2.85 2.21 2.48 -1.30 41 402 10,850 +99
29JUN26 117.50 P 3.45 3.45 2.74 3.10 -1.55 41 152 8,438 -20
29JUN26 120.00 P 4.22 4.28 3.35 3.86 -1.77 41 249 18,131 +45
29JUN26 122.50 P 4.70 4.70 4.10 4.69 -2.07 41 516 8,974 +116
29JUN26 125.00 P 6.00 6.00 5.01 5.68 -2.28 41 910 18,237 +87
29JUN26 127.50 P 7.42 7.42 5.98 6.77 -2.55 41 41 8,599 +26
29JUN26 130.00 P 8.28 8.28 7.08 7.94 -2.83 41 115 15,843 +61
29JUN26 132.50 P 9.69 9.69 8.40 9.28 -3.05 40 110 9,744 -48
29JUN26 135.00 P 11.01 11.04 9.80 10.67 -3.33 40 302 15,443 -115
29JUN26 137.50 P 12.12 12.12 11.14 12.22 -3.54 40 359 4,581 +30
29JUN26 140.00 P 13.30 13.50 12.95 13.83 -3.77 40 36 7,994 +4
29JUN26 142.50 P 15.32 15.32 14.41 15.58 -4.51 39 68 10,561 -24
29JUN26 145.00 P 17.73 17.73 16.20 17.44 -4.06 39 64 13,925 -30
29JUN26 147.50 P 18.20 18.20 18.20 19.38 -4.23 39 1 2,972 -1
29JUN26 150.00 P 21.00 21.00 21.00 21.40 -4.35 39 7 13,848 -4
29JUN26 152.50 P 0.00 0.00 0.00 23.46 -4.70 39 0 1,940 0
29JUN26 155.00 P 26.06 26.07 24.90 25.30 -4.90 35 121 3,503 +61
29JUN26 157.50 P 0.00 0.00 0.00 27.78 -4.68 38 0 1,220 0
29JUN26 160.00 P 0.00 0.00 0.00 30.01 -4.77 37 0 11,169 0
29JUN26 162.50 P 0.00 0.00 0.00 32.27 -4.87 36 0 1,663 0
29JUN26 165.00 P 0.00 0.00 0.00 34.57 -5.00 35 0 6,789 0
29JUN26 167.50 P 0.00 0.00 0.00 36.71 -5.30 0 0 860 0
29JUN26 170.00 P 0.00 0.00 0.00 38.93 -5.70 0 0 698 0
29JUN26 172.50 P 0.00 0.00 0.00 41.32 -5.52 0 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 43.70 -5.35 0 0 2,640 0
29JUN26 177.50 P 0.00 0.00 0.00 46.11 -5.54 0 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 48.72 -6.23 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 50.92 -6.50 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 53.33 -6.56 0 0 477 0
29JUN26 187.50 P 0.00 0.00 0.00 55.98 -6.39 0 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 59.26 -4.83 42 0 600 0
29JUN26 192.50 P 0.00 0.00 0.00 60.86 -6.48 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 63.45 -6.37 0 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 65.82 -6.49 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 69.18 -5.62 42 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 74.15 -5.63 41 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 79.13 -5.63 41 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 84.11 -5.64 38 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 89.10 -5.63 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 94.09 -5.63 45 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 99.07 -5.63 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 104.06 -5.63 43 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 109.05 -5.63 48 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 114.03 -5.63 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 119.02 -5.63 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 124.01 -5.62 45 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 129.00 -5.62 52 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 133.99 -5.62 56 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 138.97 -5.62 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 143.96 -5.62 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 148.95 -5.62 56 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 153.94 -5.61 60 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 158.92 -5.62 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 163.91 -5.61 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 168.90 -5.61 59 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 52 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 31 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 296 0
30JUL26 77.50 P 0.00 0.00 0.00 0.03 -0.03 41 0 68 0
30JUL26 80.00 P 0.00 0.00 0.00 0.05 -0.04 41 0 138 0
30JUL26 82.50 P 0.00 0.00 0.00 0.08 -0.06 41 0 107 0
30JUL26 85.00 P 0.38 0.38 0.38 0.13 -0.09 41 65 155 +65
30JUL26 87.50 P 0.00 0.00 0.00 0.19 -0.12 41 0 10 0
30JUL26 90.00 P 0.00 0.00 0.00 0.27 -0.18 41 0 198 0
30JUL26 92.50 P 0.69 0.69 0.69 0.39 -0.24 41 6 67 +4
30JUL26 95.00 P 0.00 0.00 0.00 0.54 -0.32 41 0 70 0
30JUL26 97.50 P 0.00 0.00 0.00 0.74 -0.40 41 0 143 0
30JUL26 100.00 P 1.30 1.30 1.21 1.00 -0.51 41 34 571 -29
30JUL26 102.50 P 0.00 0.00 0.00 1.29 -0.65 41 0 1,042 0
30JUL26 105.00 P 0.00 0.00 0.00 1.68 -0.78 41 40 1,592 0
30JUL26 107.50 P 0.00 0.00 0.00 2.13 -0.82 41 0 1,586 0
30JUL26 110.00 P 2.72 2.72 2.42 2.53 -1.00 41 45 1,486 -16
30JUL26 112.50 P 3.00 3.02 3.00 3.09 -1.22 40 5 1,264 +1
30JUL26 115.00 P 3.86 3.86 3.50 3.73 -1.39 40 358 4,327 +240
30JUL26 117.50 P 4.18 4.35 4.18 4.51 -1.60 40 2 4,855 +1
30JUL26 120.00 P 4.70 5.10 4.70 5.33 -1.80 40 6 5,646 +2
30JUL26 122.50 P 6.05 6.05 5.65 6.30 -2.01 40 3 2,348 -1
30JUL26 125.00 P 7.60 7.60 7.00 7.30 -2.23 40 1,342 7,483 +1,292
30JUL26 127.50 P 7.80 8.28 7.80 8.47 -2.43 40 2 7,717 -2
30JUL26 130.00 P 9.40 9.70 8.68 9.66 -2.64 40 116 2,683 -8
30JUL26 132.50 P 10.90 10.90 9.98 11.01 -2.85 40 3 2,111 +1
30JUL26 135.00 P 12.21 12.21 11.74 12.39 -3.11 39 120 3,817 -60
30JUL26 137.50 P 0.00 0.00 0.00 13.91 -3.34 39 0 177 0
30JUL26 140.00 P 0.00 0.00 0.00 15.48 -3.61 39 0 404 0
30JUL26 142.50 P 0.00 0.00 0.00 17.20 -3.78 39 0 5 0
30JUL26 145.00 P 0.00 0.00 0.00 19.00 -3.86 39 0 135 0
30JUL26 147.50 P 20.41 20.41 20.41 20.63 -4.13 38 1 9 +1
30JUL26 150.00 P 22.00 22.45 22.00 23.49 -3.47 42 6 153 +4
30JUL26 152.50 P 0.00 0.00 0.00 24.49 -4.59 37 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 26.56 -4.67 37 0 96 0
30JUL26 157.50 P 0.00 0.00 0.00 28.63 -4.79 37 0 1 0
30JUL26 160.00 P 0.00 0.00 0.00 30.77 -4.86 37 0 3 0
30JUL26 162.50 P 0.00 0.00 0.00 32.97 -4.94 36 0 0 0
30JUL26 165.00 P 35.40 35.40 35.10 35.57 -4.63 39 16 16 0
30JUL26 167.50 P 0.00 0.00 0.00 37.42 -5.08 35 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 39.67 -5.17 33 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 41.98 -5.20 32 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 44.28 -5.26 28 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 46.61 -5.30 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 48.96 -5.99 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 51.32 -6.10 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 53.70 -6.19 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 56.10 -6.27 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 59.26 -4.83 35 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 60.91 -6.51 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 63.45 -6.44 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 66.81 -5.50 41 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 69.28 -5.56 41 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 74.22 -5.59 41 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 79.18 -5.60 41 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 0.02 - 43 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 0.03 - 42 0 0 -
28AUG26 72.50 P 0.00 0.00 0.00 0.05 - 42 0 0 -
28AUG26 75.00 P 0.00 0.00 0.00 0.07 - 42 0 0 -
28AUG26 77.50 P 0.00 0.00 0.00 0.10 - 41 0 0 -
28AUG26 80.00 P 0.52 0.52 0.52 0.16 - 42 30 30 -
28AUG26 82.50 P 0.60 0.60 0.60 0.22 - 41 30 30 -
28AUG26 85.00 P 0.00 0.00 0.00 0.31 - 41 0 0 -
28AUG26 87.50 P 0.00 0.00 0.00 0.44 - 41 0 0 -
28AUG26 90.00 P 0.97 0.97 0.95 0.59 - 41 6 6 -
28AUG26 92.50 P 0.00 0.00 0.00 0.79 - 42 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 1.04 - 42 0 0 -
28AUG26 97.50 P 0.00 0.00 0.00 1.33 - 42 0 0 -
28AUG26 100.00 P 1.73 1.81 1.73 1.69 - 42 32 32 -
28AUG26 102.50 P 2.03 2.03 2.03 2.09 - 42 30 30 -
28AUG26 105.00 P 0.00 0.00 0.00 2.59 - 42 0 0 -
28AUG26 107.50 P 0.00 0.00 0.00 3.13 -0.98 42 0 9 0
28AUG26 110.00 P 3.73 3.73 3.58 3.67 -1.23 41 552 562 +547
28AUG26 112.50 P 4.58 4.58 4.00 4.29 -1.43 41 3 82 +2
28AUG26 115.00 P 5.05 5.05 4.89 5.00 -1.67 41 61 151 +61
28AUG26 117.50 P 5.73 5.73 5.73 5.82 -1.85 41 30 724 0
28AUG26 120.00 P 6.90 6.90 6.31 6.74 -2.03 40 4 72 0
28AUG26 122.50 P 0.00 0.00 0.00 7.75 -2.22 40 0 24 0
28AUG26 125.00 P 8.69 8.69 8.31 8.80 -2.40 40 5 70 +5
28AUG26 127.50 P 0.00 0.00 0.00 10.00 -2.59 40 0 0 0
28AUG26 130.00 P 11.98 11.98 10.31 11.30 -2.68 40 68 64 +62
28AUG26 132.50 P 12.47 12.47 12.47 12.57 -2.94 40 51 30 +9
28AUG26 135.00 P 14.32 14.32 13.14 14.03 -3.05 40 31 31 +31
28AUG26 137.50 P 0.00 0.00 0.00 15.56 -3.23 40 0 0 0
28AUG26 140.00 P 17.21 17.21 17.21 17.15 -3.42 40 30 30 +30
28AUG26 142.50 P 18.35 18.35 18.35 18.84 -3.57 40 30 30 +30
28AUG26 145.00 P 0.00 0.00 0.00 20.59 -3.72 40 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 22.41 -3.80 40 0 0 0
28AUG26 150.00 P 23.57 23.57 23.57 24.29 -3.98 40 16 16 +16
28AUG26 152.50 P 0.00 0.00 0.00 26.22 -4.01 40 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 27.91 - 39 0 0 -
28AUG26 157.50 P 0.00 0.00 0.00 29.93 - 39 0 0 -
28AUG26 160.00 P 0.00 0.00 0.00 31.99 - 39 0 0 -
28AUG26 162.50 P 0.00 0.00 0.00 34.12 - 39 0 0 -
28AUG26 165.00 P 36.10 36.15 36.10 36.59 - 40 16 16 -
28AUG26 167.50 P 0.00 0.00 0.00 38.41 - 38 0 0 -
28AUG26 170.00 P 0.00 0.00 0.00 40.61 - 38 0 0 -
28AUG26 172.50 P 0.00 0.00 0.00 42.83 - 37 0 0 -
28AUG26 175.00 P 0.00 0.00 0.00 45.07 - 37 0 0 -
28AUG26 177.50 P 0.00 0.00 0.00 47.35 - 36 0 0 -
28AUG26 180.00 P 0.00 0.00 0.00 49.63 - 35 0 0 -
28AUG26 182.50 P 0.00 0.00 0.00 51.95 - 33 0 0 -
28AUG26 185.00 P 0.00 0.00 0.00 54.26 - 29 0 0 -
28AUG26 187.50 P 0.00 0.00 0.00 56.60 - 0 0 0 -
28AUG26 190.00 P 0.00 0.00 0.00 59.26 - 32 0 0 -
28AUG26 192.50 P 0.00 0.00 0.00 61.29 - 0 0 0 -
28AUG26 195.00 P 0.00 0.00 0.00 63.72 - 0 0 0 -
28AUG26 197.50 P 0.00 0.00 0.00 66.81 - 37 0 0 -
28AUG26 200.00 P 0.00 0.00 0.00 69.28 - 37 0 0 -
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 60 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 -0.03 42 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 -0.05 41 0 87 0
29SEP26 72.50 P 0.00 0.00 0.00 0.11 -0.06 41 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.16 -0.09 41 0 2,092 0
29SEP26 77.50 P 0.00 0.00 0.00 0.23 -0.11 41 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.32 -0.16 41 0 1,377 0
29SEP26 82.50 P 0.00 0.00 0.00 0.44 -0.20 41 0 309 0
29SEP26 85.00 P 1.00 1.00 1.00 0.58 -0.26 41 2 109 0
29SEP26 87.50 P 0.00 0.00 0.00 0.77 -0.33 41 0 559 0
29SEP26 90.00 P 0.00 0.00 0.00 0.98 -0.41 41 0 516 0
29SEP26 92.50 P 0.00 0.00 0.00 1.27 -0.49 41 0 643 0
29SEP26 95.00 P 1.82 1.82 1.80 1.57 -0.60 41 60 1,446 +40
29SEP26 97.50 P 2.24 2.24 2.24 1.97 -0.70 41 10 1,393 0
29SEP26 100.00 P 0.00 0.00 0.00 2.38 -0.82 41 0 6,171 0
29SEP26 102.50 P 2.98 2.98 2.86 2.86 -0.81 41 6 3,197 0
29SEP26 105.00 P 0.00 0.00 0.00 3.45 -0.84 42 0 6,853 0
29SEP26 107.50 P 0.00 0.00 0.00 3.91 -1.12 41 0 1,321 0
29SEP26 110.00 P 4.52 4.52 4.45 4.55 -1.31 40 3 8,104 -2
29SEP26 112.50 P 5.03 5.03 5.03 5.30 -1.42 40 60 4,806 +43
29SEP26 115.00 P 6.25 6.25 6.25 6.13 -1.60 40 5,004 17,608 +2,066
29SEP26 117.50 P 6.75 6.75 6.32 6.98 -1.76 40 70 4,242 +70
29SEP26 120.00 P 7.67 7.78 7.20 7.99 -1.90 40 437 17,399 +431
29SEP26 122.50 P 0.00 0.00 0.00 9.01 -2.09 40 0 3,804 0
29SEP26 125.00 P 9.70 9.95 9.50 10.13 -2.21 40 15 9,313 0
29SEP26 127.50 P 10.90 10.90 10.90 11.34 -2.39 40 2 9,437 0
29SEP26 130.00 P 12.70 12.70 11.70 12.55 -2.59 40 74 27,426 -68
29SEP26 132.50 P 14.07 14.07 13.40 13.92 -2.70 40 35 4,838 -25
29SEP26 135.00 P 15.59 15.59 14.25 15.32 -2.88 40 5,037 12,343 +2,501
29SEP26 137.50 P 0.00 0.00 0.00 16.73 -3.08 39 0 3,617 0
29SEP26 140.00 P 18.20 18.20 18.20 18.32 -3.24 39 2 11,422 -2
29SEP26 142.50 P 0.00 0.00 0.00 19.97 -3.41 39 0 2,409 0
29SEP26 145.00 P 0.00 0.00 0.00 21.69 -3.56 40 0 9,741 0
29SEP26 147.50 P 0.00 0.00 0.00 23.48 -3.69 39 0 2,473 0
29SEP26 150.00 P 0.00 0.00 0.00 25.32 -3.68 40 0 9,866 0
29SEP26 152.50 P 0.00 0.00 0.00 27.20 -4.07 40 0 2,891 0
29SEP26 155.00 P 29.67 29.67 29.67 28.93 -4.52 39 50 7,260 -50
29SEP26 157.50 P 30.55 30.55 30.55 31.23 -4.34 40 50 1,623 -50
29SEP26 160.00 P 0.00 0.00 0.00 33.43 -3.32 41 0 6,860 0
29SEP26 162.50 P 0.00 0.00 0.00 35.48 -3.33 41 0 757 0
29SEP26 165.00 P 0.00 0.00 0.00 37.06 -4.75 38 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 39.17 -4.69 38 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 41.22 -4.89 38 0 545 0
29SEP26 172.50 P 0.00 0.00 0.00 43.87 -4.49 40 0 500 0
29SEP26 175.00 P 0.00 0.00 0.00 46.04 -4.59 39 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 47.95 -4.94 37 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 50.16 -5.07 36 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 52.46 -5.09 36 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 54.65 -5.24 34 0 148 0
29SEP26 187.50 P 57.37 57.37 57.33 58.14 -4.23 43 3 5 0
29SEP26 190.00 P 0.00 0.00 0.00 59.38 -5.22 32 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 61.71 -5.71 29 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 64.05 -5.84 0 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 66.81 -5.50 34 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 69.28 -5.56 34 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 74.22 -5.59 34 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 79.18 -5.75 35 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 84.34 -5.53 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 89.26 -5.56 41 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 94.20 -5.58 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 99.15 -5.60 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 104.11 -5.61 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 109.08 -5.62 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 114.06 -5.62 41 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 119.03 -5.63 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 124.02 -5.62 42 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 129.00 -5.63 41 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 133.99 -5.62 43 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 138.97 -5.63 41 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 143.96 -5.62 43 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 148.95 -5.62 45 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 153.94 -5.61 47 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 158.92 -5.62 45 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 163.91 -5.62 47 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 168.90 -5.61 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 -0.04 41 0 122 0
30DEC26 62.50 P 0.00 0.00 0.00 0.13 -0.05 41 0 5 0
30DEC26 65.00 P 0.71 0.71 0.71 0.19 -0.07 41 30 143 0
30DEC26 67.50 P 0.79 0.79 0.79 0.27 -0.08 41 30 60 +27
30DEC26 70.00 P 0.91 0.91 0.91 0.36 -0.11 41 30 63 +28
30DEC26 72.50 P 0.00 0.00 0.00 0.49 -0.12 41 0 0 0
30DEC26 75.00 P 0.99 1.09 0.99 0.63 -0.19 41 4 237 +4
30DEC26 77.50 P 1.30 1.30 1.24 0.82 -0.22 41 31 137 +31
30DEC26 80.00 P 0.00 0.00 0.00 1.03 -0.29 41 0 1,392 0
30DEC26 82.50 P 0.00 0.00 0.00 1.29 -0.33 41 0 554 0
30DEC26 85.00 P 0.00 0.00 0.00 1.59 -0.40 41 0 442 0
30DEC26 87.50 P 0.00 0.00 0.00 1.92 -0.49 41 0 140 0
30DEC26 90.00 P 0.00 0.00 0.00 2.33 -0.54 41 0 2,352 0
30DEC26 92.50 P 0.00 0.00 0.00 2.75 -0.67 41 0 127 0
30DEC26 95.00 P 0.00 0.00 0.00 3.28 -0.70 41 0 3,239 0
30DEC26 97.50 P 3.66 3.66 3.66 3.84 -0.83 42 1 1,947 0
30DEC26 100.00 P 4.15 4.20 4.08 4.32 -0.85 41 15 8,010 -1
30DEC26 102.50 P 4.70 4.83 4.70 4.84 -1.01 40 5 736 0
30DEC26 105.00 P 5.70 5.70 5.70 5.52 -1.11 40 1 6,789 -1
30DEC26 107.50 P 6.00 6.00 6.00 6.27 -1.21 40 1 3,528 -1
30DEC26 110.00 P 7.04 7.04 6.55 7.12 -1.28 40 2 3,962 0
30DEC26 112.50 P 0.00 0.00 0.00 7.97 -1.46 40 0 4,646 0
30DEC26 115.00 P 8.77 8.77 8.77 8.91 -1.56 40 4 2,630 0
30DEC26 117.50 P 9.36 9.65 9.36 9.94 -1.64 40 11 2,642 +9
30DEC26 120.00 P 10.14 10.55 10.14 10.98 -1.82 40 7 9,840 0
30DEC26 122.50 P 11.75 11.80 11.75 12.07 -1.96 40 67 2,706 +67
30DEC26 125.00 P 12.90 13.05 12.55 13.30 -1.99 40 72 4,041 +19
30DEC26 127.50 P 14.20 14.20 14.20 14.53 -2.18 40 43 3,151 +43
30DEC26 130.00 P 15.86 15.86 15.13 15.76 -2.37 40 10 18,274 -6
30DEC26 132.50 P 0.00 0.00 0.00 17.16 -2.39 40 0 2,226 0
30DEC26 135.00 P 17.44 17.44 17.44 18.58 -2.55 40 5 8,484 +5
30DEC26 137.50 P 0.00 0.00 0.00 20.00 -2.77 40 0 3,282 0
30DEC26 140.00 P 21.50 21.50 21.50 21.49 -2.94 39 2 3,135 -2
30DEC26 142.50 P 0.00 0.00 0.00 23.08 -3.10 39 0 1,389 0
30DEC26 145.00 P 24.39 24.39 24.39 24.74 -3.82 39 1 4,551 -1
30DEC26 147.50 P 0.00 0.00 0.00 26.30 -3.52 39 0 920 0
30DEC26 150.00 P 27.70 27.70 27.70 28.33 -3.38 40 2 6,566 +2
30DEC26 152.50 P 0.00 0.00 0.00 29.82 -3.80 39 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 31.69 -3.89 39 0 3,403 0
30DEC26 157.50 P 0.00 0.00 0.00 33.57 -4.02 39 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 35.49 -4.09 39 0 2,548 0
30DEC26 162.50 P 0.00 0.00 0.00 37.45 -4.20 39 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 39.01 -3.86 38 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 41.47 -4.35 39 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 43.54 -4.41 39 0 6,368 0
30DEC26 172.50 P 0.00 0.00 0.00 45.62 -4.46 39 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 47.52 -4.74 38 0 327 0
30DEC26 177.50 P 0.00 0.00 0.00 49.86 -4.58 39 0 162 0
30DEC26 180.00 P 0.00 0.00 0.00 52.01 -4.65 39 0 28 0
30DEC26 182.50 P 0.00 0.00 0.00 54.18 -4.71 38 0 58 0
30DEC26 185.00 P 0.00 0.00 0.00 56.36 -4.78 38 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 58.68 -4.84 38 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 60.90 -4.84 38 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 63.12 -4.87 38 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 65.44 -4.89 38 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 67.76 -4.91 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 70.07 -4.93 37 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 74.80 -5.01 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 79.53 -5.40 36 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 84.34 -5.53 35 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 89.26 -5.56 35 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 94.20 -5.78 35 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 99.15 -5.75 35 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 104.11 -5.72 35 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 109.08 -5.69 35 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 114.20 -5.53 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 119.15 -5.54 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 124.10 -5.56 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 129.06 -5.57 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 134.03 -5.58 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 139.00 -5.60 41 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 143.98 -5.60 41 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 148.96 -5.61 41 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 153.94 -5.61 40 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 158.93 -5.61 42 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 163.91 -5.62 41 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 168.90 -5.61 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.26 -0.10 41 0 396 0
30MAR27 62.50 P 0.00 0.00 0.00 0.36 -0.11 41 0 75 0
30MAR27 65.00 P 0.00 0.00 0.00 0.47 -0.15 41 0 188 0
30MAR27 67.50 P 0.00 0.00 0.00 0.62 -0.18 41 0 39 0
30MAR27 70.00 P 0.00 0.00 0.00 0.77 -0.25 41 0 28 0
30MAR27 72.50 P 0.00 0.00 0.00 0.99 -0.27 41 0 5 0
30MAR27 75.00 P 0.00 0.00 0.00 1.21 -0.36 41 0 39 0
30MAR27 77.50 P 0.00 0.00 0.00 1.51 -0.37 41 0 12 0
30MAR27 80.00 P 2.20 2.20 2.20 1.82 -0.47 41 1 351 +1
30MAR27 82.50 P 2.53 2.53 2.53 2.18 -0.54 41 100 105 +100
30MAR27 85.00 P 0.00 0.00 0.00 2.61 -0.59 41 0 271 0
30MAR27 87.50 P 0.00 0.00 0.00 3.04 -0.72 41 0 77 0
30MAR27 90.00 P 3.62 3.62 3.62 3.57 -0.76 41 120 2,277 +120
30MAR27 92.50 P 0.00 0.00 0.00 4.14 -0.86 41 0 1,150 0
30MAR27 95.00 P 4.96 4.96 4.96 4.71 -0.95 41 1 219 0
30MAR27 97.50 P 0.00 0.00 0.00 5.43 -0.67 41 0 71 0
30MAR27 100.00 P 5.67 5.67 5.67 5.85 -1.04 40 1 1,862 +1
30MAR27 102.50 P 6.45 6.45 6.45 6.54 -1.21 40 1 242 0
30MAR27 105.00 P 0.00 0.00 0.00 7.32 -1.29 40 0 1,168 0
30MAR27 107.50 P 0.00 0.00 0.00 8.18 -1.37 40 0 529 0
30MAR27 110.00 P 8.76 8.76 8.76 9.05 -1.55 40 20 778 +20
30MAR27 112.50 P 9.50 9.78 9.50 9.99 -1.66 40 51 1,414 +4
30MAR27 115.00 P 11.04 11.04 10.38 11.04 -1.67 40 156 9,013 -5
30MAR27 117.50 P 11.55 11.55 11.55 12.09 -1.84 40 1 1,395 0
30MAR27 120.00 P 13.06 13.06 12.66 13.15 -2.03 40 14 6,582 +3
30MAR27 122.50 P 14.00 14.10 14.00 14.35 -2.07 40 33 1,564 +33
30MAR27 125.00 P 15.34 15.34 14.90 15.59 -2.12 40 5 4,618 +1
30MAR27 127.50 P 16.50 16.50 16.50 16.84 -2.30 39 8 3,534 +8
30MAR27 130.00 P 0.00 0.00 0.00 18.09 -2.48 39 0 3,233 0
30MAR27 132.50 P 0.00 0.00 0.00 19.50 -2.51 39 0 351 0
30MAR27 135.00 P 0.00 0.00 0.00 20.94 -2.54 39 0 1,386 0
30MAR27 137.50 P 0.00 0.00 0.00 22.37 -2.73 39 0 400 0
30MAR27 140.00 P 0.00 0.00 0.00 23.82 -2.89 39 0 1,293 0
30MAR27 142.50 P 0.00 0.00 0.00 25.39 -3.00 39 0 80 0
30MAR27 145.00 P 26.10 26.10 26.10 27.03 -3.12 39 1 679 0
30MAR27 147.50 P 0.00 0.00 0.00 28.71 -3.25 39 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 30.56 -3.22 39 0 149 0
30MAR27 152.50 P 0.00 0.00 0.00 32.07 -3.59 39 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 33.92 -3.65 39 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 35.76 -3.73 39 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 37.64 -3.74 39 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 39.55 -3.89 39 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 41.45 -4.02 39 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 43.41 -4.11 39 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 45.38 -4.18 39 0 202 0
30MAR27 172.50 P 0.00 0.00 0.00 47.45 -4.21 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 49.49 -4.28 39 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 51.55 -4.33 39 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 53.64 -4.40 39 0 8 0
30MAR27 182.50 P 0.00 0.00 0.00 55.74 -4.48 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 57.87 -4.52 39 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 60.03 -4.56 39 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 62.20 -4.60 38 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 64.38 -4.68 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 66.58 -4.73 38 0 2 0
TOTAL PUT 34,273 853,815 +9,179
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$ 11.38
28MAY26 8.00 C 0.00 0.00 0.00 3.44 +0.06 85 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.19 +0.08 79 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.94 +0.06 73 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.70 +0.07 70 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 2.46 +0.05 66 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.22 +0.05 62 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.94 +0.04 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.71 -0.01 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.50 -0.01 49 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 1.09 -0.05 46 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 0.77 -0.05 48 0 42 0
28MAY26 11.50 C 0.00 0.00 0.00 0.52 -0.03 48 0 229 0
28MAY26 12.00 C 0.39 0.39 0.35 0.34 -0.03 49 16 311 +16
28MAY26 12.50 C 0.27 0.27 0.27 0.21 -0.03 49 3 256 0
28MAY26 13.00 C 0.18 0.18 0.14 0.12 -0.03 49 4 407 +2
28MAY26 13.50 C 0.11 0.11 0.11 0.07 -0.02 50 2 563 0
28MAY26 14.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 467 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 382 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 214 0
28MAY26 15.50 C 0.03 0.03 0.03 0.01 0.00 55 4 98 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 88 0
28MAY26 16.50 C 0.03 0.03 0.02 0.01 0.00 64 8 76 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 85 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 78 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 7.71 +0.05 131 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.62 +0.05 137 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.51 +0.05 125 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.42 +0.04 131 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.32 +0.04 127 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.22 +0.04 124 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.12 +0.04 121 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.02 +0.04 118 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.92 +0.04 116 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.82 +0.05 113 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.72 +0.04 110 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.62 +0.04 107 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.52 +0.04 105 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.42 +0.03 102 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.16 +0.03 88 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.93 +0.06 96 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.68 +0.06 90 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.42 +0.03 79 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.18 +0.04 80 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.93 +0.07 75 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.69 +0.06 74 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.43 +0.07 65 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.19 +0.04 64 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.95 +0.08 63 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.71 +0.05 61 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.47 +0.06 59 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.23 +0.06 57 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.00 +0.04 56 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 2.77 +0.05 54 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.55 -0.01 53 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 2.32 +0.02 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.13 +0.05 52 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 1.91 +0.01 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.73 -0.02 50 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 1.35 -0.03 47 0 22 0
29JUN26 11.00 C 0.00 0.00 0.00 1.07 -0.03 48 0 166 0
29JUN26 11.50 C 0.00 0.00 0.00 0.83 -0.04 48 0 108 0
29JUN26 12.00 C 0.00 0.00 0.00 0.63 -0.04 48 0 237 0
29JUN26 12.50 C 0.00 0.00 0.00 0.48 -0.03 49 0 183 0
29JUN26 13.00 C 0.00 0.00 0.00 0.37 -0.02 50 0 76 0
29JUN26 13.50 C 0.00 0.00 0.00 0.27 -0.03 50 0 94 0
29JUN26 14.00 C 0.00 0.00 0.00 0.20 -0.03 50 0 67 0
29JUN26 14.50 C 0.00 0.00 0.00 0.14 -0.03 50 0 95 0
29JUN26 15.00 C 0.15 0.16 0.15 0.10 -0.02 50 6 126 +1
29JUN26 15.50 C 0.12 0.12 0.12 0.07 -0.02 50 15 200 +4
29JUN26 16.00 C 0.09 0.09 0.09 0.05 -0.01 50 4 83 -4
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 82 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 0.00 52 0 128 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 15 0
29JUN26 18.00 C 0.05 0.05 0.05 0.01 0.00 50 2 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
30JUL26 8.25 C 0.00 0.00 0.00 3.26 +0.04 55 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.04 +0.04 54 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.83 +0.04 54 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.62 +0.04 53 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.42 +0.04 53 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.22 +0.04 52 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.04 +0.02 52 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.81 -0.02 48 0 0 0
30JUL26 10.50 C 1.52 1.52 1.52 1.52 0.00 50 1 1 +1
30JUL26 11.00 C 0.00 0.00 0.00 1.21 -0.04 48 0 22 0
30JUL26 11.50 C 0.00 0.00 0.00 0.99 -0.03 49 0 30 0
30JUL26 12.00 C 0.00 0.00 0.00 0.81 -0.04 49 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.64 -0.04 49 0 31 0
30JUL26 13.00 C 0.00 0.00 0.00 0.50 -0.03 49 0 45 0
30JUL26 13.50 C 0.00 0.00 0.00 0.39 -0.03 49 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.30 -0.03 49 0 498 0
30JUL26 14.50 C 0.00 0.00 0.00 0.23 -0.03 49 0 75 0
30JUL26 15.00 C 0.00 0.00 0.00 0.18 -0.02 49 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.14 -0.02 49 0 21 0
30JUL26 16.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 46 0
30JUL26 16.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 20 0
30JUL26 17.50 C 0.11 0.11 0.11 0.05 -0.01 50 2 76 0
28AUG26 8.50 C 0.00 0.00 0.00 3.11 - 54 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 2.90 +0.04 53 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.70 +0.03 53 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.52 +0.06 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.31 +0.02 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.16 +0.04 52 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.00 +0.04 52 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.67 -0.04 50 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.42 -0.03 50 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.18 -0.04 50 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.00 -0.01 50 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.84 -0.02 51 0 26 0
28AUG26 13.00 C 0.76 0.76 0.76 0.70 -0.03 51 15 15 +15
28AUG26 13.50 C 0.65 0.65 0.65 0.57 -0.05 50 15 15 +15
28AUG26 14.00 C 0.00 0.00 0.00 0.47 -0.04 50 0 1 0
28AUG26 14.50 C 0.48 0.48 0.48 0.39 -0.03 51 15 15 +15
28AUG26 15.00 C 0.41 0.41 0.41 0.31 -0.03 50 15 15 +15
28AUG26 15.50 C 0.00 0.00 0.00 0.25 -0.04 50 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.20 -0.03 50 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.16 -0.03 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.72 +0.02 81 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.62 +0.02 79 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.52 +0.02 77 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.43 +0.03 79 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.18 +0.03 75 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.93 +0.02 70 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.68 +0.02 66 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.43 +0.02 62 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.18 +0.01 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.94 +0.02 57 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.71 +0.07 58 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.47 +0.02 56 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 4.24 +0.02 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.01 +0.06 54 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.78 +0.05 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.58 +0.07 53 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 3.37 +0.06 52 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.17 +0.06 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.97 +0.05 51 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 2.79 +0.04 52 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.60 +0.04 51 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 2.43 +0.05 51 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.26 +0.04 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.12 +0.04 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.82 +0.01 50 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 1.59 +0.03 50 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 1.34 -0.02 49 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.16 -0.01 50 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.00 -0.02 50 0 73 0
29SEP26 13.00 C 0.00 0.00 0.00 0.86 -0.02 50 0 72 0
29SEP26 13.50 C 0.00 0.00 0.00 0.73 -0.03 50 0 1,031 0
29SEP26 14.00 C 0.00 0.00 0.00 0.63 -0.02 51 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 0.52 -0.03 50 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.45 -0.02 51 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.37 -0.02 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.31 -0.02 50 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.26 -0.02 50 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.22 -0.02 50 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.18 -0.02 50 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 -0.02 50 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 -0.01 51 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.01 50 0 6 0
30DEC26 8.00 C 0.00 0.00 0.00 3.75 +0.06 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.56 +0.05 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.38 +0.05 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.18 +0.02 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.01 +0.01 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.86 +0.02 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.70 +0.01 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.59 +0.04 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.42 0.00 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.19 +0.02 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.94 -0.02 49 0 48 0
30DEC26 11.50 C 0.00 0.00 0.00 1.73 -0.02 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.54 -0.02 49 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.38 -0.03 49 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.24 -0.02 50 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.11 -0.02 50 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.00 -0.02 50 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.90 -0.02 51 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 0.80 -0.03 51 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.70 -0.02 50 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.63 -0.02 51 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.55 -0.03 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.49 -0.02 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 -0.03 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.38 -0.03 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 -0.02 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 -0.02 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 -0.03 50 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 3.95 +0.07 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.78 +0.06 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.62 +0.07 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.46 +0.07 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.30 +0.05 49 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 3.16 +0.07 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.01 +0.06 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.88 +0.06 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.75 +0.05 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.51 +0.04 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.29 -0.02 49 0 13 0
30MAR27 11.50 C 0.00 0.00 0.00 2.09 +0.02 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.91 -0.01 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.74 -0.02 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.60 +0.03 50 0 102 0
30MAR27 13.50 C 1.42 1.42 1.42 1.46 +0.02 50 2 107 0
30MAR27 14.00 C 0.00 0.00 0.00 1.33 +0.01 50 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.22 +0.01 50 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.10 -0.01 50 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.01 +0.01 50 0 0 0
30MAR27 16.00 C 0.99 0.99 0.99 0.91 -0.02 50 5 5 +5
30MAR27 16.50 C 0.00 0.00 0.00 0.83 0.00 50 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.76 -0.01 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.69 -0.01 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.62 -0.01 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.57 -0.01 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.52 -0.01 50 0 0 0
TOTAL CALL 134 16,250 +85
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 53 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 56 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 36 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 136 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 108 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 -0.01 50 0 168 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 -0.02 50 0 53 0
28MAY26 9.75 P 0.00 0.00 0.00 0.07 -0.03 49 0 290 0
28MAY26 10.00 P 0.12 0.12 0.12 0.11 -0.03 50 5 198 -5
28MAY26 10.50 P 0.21 0.21 0.21 0.22 -0.04 49 8 280 0
28MAY26 11.00 P 0.36 0.38 0.36 0.40 -0.05 50 21 591 -2
28MAY26 11.50 P 0.59 0.62 0.59 0.64 -0.06 50 12 322 0
28MAY26 12.00 P 0.00 0.00 0.00 0.97 -0.03 52 0 347 0
28MAY26 12.50 P 0.00 0.00 0.00 1.34 -0.04 52 0 134 0
28MAY26 13.00 P 0.00 0.00 0.00 1.72 -0.05 48 0 138 0
28MAY26 13.50 P 0.00 0.00 0.00 2.17 -0.06 49 0 56 0
28MAY26 14.00 P 0.00 0.00 0.00 2.64 -0.05 48 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 3.13 -0.01 50 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 3.62 -0.04 0 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 4.12 -0.07 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.62 -0.05 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.12 -0.07 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.62 -0.05 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.12 -0.07 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.62 -0.07 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.12 -0.06 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.62 -0.03 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.12 -0.06 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 112 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 46 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 250 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.02 50 0 92 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 -0.01 50 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 -0.02 50 0 71 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 -0.02 50 0 203 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 -0.03 50 0 80 0
29JUN26 9.50 P 0.00 0.00 0.00 0.20 -0.03 50 0 214 0
29JUN26 9.75 P 0.25 0.25 0.25 0.25 -0.04 50 5 100 +5
29JUN26 10.00 P 0.31 0.31 0.31 0.32 -0.04 50 4 203 0
29JUN26 10.50 P 0.47 0.47 0.47 0.49 -0.03 51 4 490 +4
29JUN26 11.00 P 0.67 0.67 0.67 0.70 -0.04 51 2 804 0
29JUN26 11.50 P 0.92 0.94 0.92 0.96 -0.05 51 3 827 -2
29JUN26 12.00 P 1.27 1.27 1.27 1.27 -0.04 52 15 544 +15
29JUN26 12.50 P 0.00 0.00 0.00 1.62 -0.02 52 0 304 0
29JUN26 13.00 P 0.00 0.00 0.00 2.00 -0.05 53 0 385 0
29JUN26 13.50 P 0.00 0.00 0.00 2.39 -0.07 53 0 187 0
29JUN26 14.00 P 0.00 0.00 0.00 2.82 -0.06 54 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.27 -0.07 55 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 3.73 -0.06 56 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.19 -0.07 55 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.67 -0.07 56 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.15 -0.06 56 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.64 -0.04 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.12 -0.07 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.62 -0.07 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.12 -0.06 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.62 -0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.12 -0.06 0 0 0 0
30JUL26 8.25 P 0.11 0.11 0.11 0.11 -0.01 49 2 9 +2
30JUL26 8.50 P 0.00 0.00 0.00 0.14 -0.01 49 0 15 0
30JUL26 8.75 P 0.00 0.00 0.00 0.18 -0.02 49 0 26 0
30JUL26 9.00 P 0.00 0.00 0.00 0.23 -0.03 49 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 0.28 -0.03 49 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.35 -0.02 49 0 179 0
30JUL26 9.75 P 0.00 0.00 0.00 0.42 -0.03 49 0 62 0
30JUL26 10.00 P 0.00 0.00 0.00 0.51 -0.01 49 0 69 0
30JUL26 10.50 P 0.00 0.00 0.00 0.71 -0.02 49 0 49 0
30JUL26 11.00 P 0.00 0.00 0.00 0.93 -0.03 49 0 768 0
30JUL26 11.50 P 0.00 0.00 0.00 1.19 -0.04 48 0 205 0
30JUL26 12.00 P 0.00 0.00 0.00 1.55 -0.03 50 0 46 0
30JUL26 12.50 P 0.00 0.00 0.00 1.89 -0.04 51 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 2.27 -0.04 51 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.65 -0.05 51 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.07 -0.04 51 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.49 -0.06 51 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.93 -0.07 51 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.38 -0.07 51 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.84 -0.07 50 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.31 -0.07 50 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.79 -0.06 50 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.27 -0.08 50 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.22 - 49 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 0.28 -0.03 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.34 -0.03 50 0 0 0
28AUG26 9.25 P 0.40 0.40 0.40 0.40 -0.03 49 10 10 +10
28AUG26 9.50 P 0.46 0.46 0.46 0.47 -0.04 49 10 10 +10
28AUG26 9.75 P 0.54 0.54 0.54 0.55 -0.05 49 10 10 +10
28AUG26 10.00 P 0.64 0.64 0.64 0.64 -0.05 49 10 10 +10
28AUG26 10.50 P 0.00 0.00 0.00 0.87 -0.02 50 0 12 0
28AUG26 11.00 P 0.00 0.00 0.00 1.11 -0.03 50 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 1.39 -0.05 50 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.73 -0.01 51 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.04 -0.04 50 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.41 -0.07 51 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.80 -0.05 51 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.20 -0.06 52 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.62 -0.06 52 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.05 -0.06 52 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.47 -0.07 51 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.92 -0.07 51 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.38 -0.07 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 5.75 P 0.03 0.03 0.03 0.01 -0.01 47 10 37 +10
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 38 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 51 0 24 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 51 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.01 51 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 -0.01 50 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 -0.01 50 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.22 -0.02 50 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.27 -0.02 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.33 -0.01 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.39 -0.02 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 -0.03 51 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.53 -0.03 50 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.61 -0.03 50 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.71 -0.02 50 0 17 0
29SEP26 10.00 P 0.75 0.75 0.75 0.80 -0.04 50 1 16 0
29SEP26 10.50 P 1.02 1.02 1.02 1.02 -0.04 50 1 100 +1
29SEP26 11.00 P 0.00 0.00 0.00 1.28 -0.02 50 0 1,441 0
29SEP26 11.50 P 0.00 0.00 0.00 1.56 -0.04 50 0 92 0
29SEP26 12.00 P 0.00 0.00 0.00 1.88 -0.04 51 0 261 0
29SEP26 12.50 P 0.00 0.00 0.00 2.22 -0.02 51 0 159 0
29SEP26 13.00 P 0.00 0.00 0.00 2.57 -0.06 51 0 128 0
29SEP26 13.50 P 0.00 0.00 0.00 2.95 -0.07 52 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.34 -0.08 52 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.75 -0.08 52 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 4.18 -0.08 53 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.61 -0.07 53 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.05 -0.08 53 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.50 -0.08 54 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.95 -0.08 53 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.41 -0.08 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.87 -0.08 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.34 -0.08 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.82 -0.07 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.29 -0.08 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.42 -0.02 50 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.48 -0.03 50 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 -0.04 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.64 -0.03 51 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.73 -0.04 50 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.82 -0.02 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.92 -0.02 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.02 -0.03 50 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.13 -0.03 50 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.37 -0.03 50 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.63 -0.06 50 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.93 -0.06 51 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.24 -0.04 51 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.58 -0.03 51 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.93 -0.04 52 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.29 -0.07 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.70 -0.04 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.06 -0.08 52 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.48 -0.05 53 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.92 -0.04 54 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.31 -0.08 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.76 -0.06 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.20 -0.05 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.64 -0.06 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.07 -0.07 53 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.53 -0.07 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.01 -0.05 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.47 -0.06 55 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.56 -0.03 49 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 0.66 -0.03 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.73 -0.03 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.84 -0.03 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.94 -0.03 50 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 1.03 -0.04 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.14 -0.03 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.25 -0.04 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.36 -0.04 50 0 1 0
30MAR27 10.50 P 1.58 1.58 1.58 1.61 -0.05 50 1 1 +1
30MAR27 11.00 P 0.00 0.00 0.00 1.88 -0.05 50 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 2.17 -0.05 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.49 -0.05 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.82 -0.05 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.17 -0.01 50 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.54 -0.05 51 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.90 -0.06 51 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.29 -0.05 51 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.69 -0.06 52 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.10 -0.07 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.51 -0.08 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.94 -0.07 52 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.36 -0.08 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.80 -0.08 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.24 -0.07 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.68 -0.07 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.13 -0.08 53 0 0 0
TOTAL PUT 134 19,476 +69
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 4.47
28MAY26 3.50 C 0.00 0.00 0.00 1.00 +0.11 68 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.91 +0.11 67 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.80 +0.09 55 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.71 +0.09 54 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.62 +0.08 52 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.53 +0.07 49 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.45 +0.07 48 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.38 +0.07 48 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.31 +0.05 46 0 100 0
28MAY26 4.40 C 0.23 0.23 0.23 0.25 +0.04 46 5 7 0
28MAY26 4.50 C 0.19 0.19 0.19 0.19 +0.03 43 2 12 0
28MAY26 4.60 C 0.14 0.14 0.14 0.16 +0.03 46 25 69 +25
28MAY26 4.70 C 0.12 0.12 0.11 0.12 +0.02 45 12 150 -10
28MAY26 4.80 C 0.09 0.09 0.09 0.09 +0.02 45 11 161 0
28MAY26 4.90 C 0.07 0.07 0.07 0.07 +0.01 45 65 149 +60
28MAY26 5.00 C 0.06 0.06 0.05 0.05 +0.01 45 146 385 +45
28MAY26 5.25 C 0.00 0.00 0.00 0.03 +0.01 49 0 424 0
28MAY26 5.50 C 0.02 0.02 0.02 0.01 0.00 46 15 1,681 -10
28MAY26 5.75 C 0.02 0.02 0.01 0.01 0.00 54 8 215 -7
28MAY26 6.00 C 0.01 0.01 0.01 0.01 0.00 61 50 328 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 65 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 120 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.79 +0.10 68 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.69 +0.09 63 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.60 +0.10 67 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.50 +0.10 62 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.40 +0.09 58 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.31 +0.11 59 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.21 +0.09 54 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.12 +0.09 54 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.03 +0.09 53 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.94 +0.09 51 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.85 +0.09 49 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.76 +0.08 47 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.68 +0.07 46 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.61 +0.08 46 0 3 0
29JUN26 4.10 C 0.00 0.00 0.00 0.52 +0.06 43 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.47 +0.07 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.41 +0.06 45 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.35 +0.05 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.30 +0.05 43 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.25 +0.03 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.21 +0.03 42 0 32 0
29JUN26 4.80 C 0.00 0.00 0.00 0.18 +0.03 43 0 162 0
29JUN26 4.90 C 0.00 0.00 0.00 0.15 +0.02 43 0 120 0
29JUN26 5.00 C 0.13 0.13 0.13 0.13 +0.02 43 270 3,525 +220
29JUN26 5.25 C 0.00 0.00 0.00 0.08 +0.01 43 0 387 0
29JUN26 5.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 33 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 0.00 44 0 529 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 45 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 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 59 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 81 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 86 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 91 0 7 0
30JUL26 3.50 C 0.00 0.00 0.00 1.04 +0.09 43 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.96 +0.09 44 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.87 +0.07 42 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.80 +0.08 43 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.73 +0.07 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.66 +0.07 44 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.59 +0.04 43 0 1 0
30JUL26 4.20 C 0.00 0.00 0.00 0.53 +0.05 43 0 1 0
30JUL26 4.30 C 0.00 0.00 0.00 0.48 +0.05 44 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.43 +0.05 44 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.38 +0.04 43 0 2 0
30JUL26 4.60 C 0.00 0.00 0.00 0.34 +0.04 44 0 40 0
30JUL26 4.70 C 0.00 0.00 0.00 0.30 +0.03 44 0 180 0
30JUL26 4.80 C 0.00 0.00 0.00 0.27 +0.04 44 0 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.23 +0.03 44 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.20 +0.02 43 0 2 0
30JUL26 5.25 C 0.00 0.00 0.00 0.14 +0.01 43 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.10 +0.01 44 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.07 +0.01 44 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 76 0
30JUL26 6.25 C 0.05 0.05 0.05 0.03 0.00 43 10 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 0.00 43 0 35 0
30JUL26 6.75 C 0.04 0.04 0.04 0.01 0.00 42 20 20 +20
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.08 - 45 0 0 -
28AUG26 3.60 C 0.00 0.00 0.00 1.00 +0.08 44 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.92 +0.07 44 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.85 +0.07 44 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.78 +0.06 44 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.72 +0.06 44 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.66 +0.06 44 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.60 +0.05 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.56 +0.06 46 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.50 +0.04 45 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.46 +0.05 45 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.41 +0.04 45 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.37 +0.03 44 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.34 +0.03 45 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.31 +0.03 46 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.27 +0.02 45 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.21 +0.02 45 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.16 +0.02 45 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.12 +0.01 45 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.81 +0.09 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.72 +0.10 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.63 +0.07 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.54 +0.07 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.45 +0.07 45 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.36 +0.06 44 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.28 +0.06 45 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.20 +0.08 45 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.12 +0.08 45 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.05 +0.08 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.98 +0.08 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.91 +0.07 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.85 +0.08 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.78 +0.06 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.73 +0.06 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.67 +0.06 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.62 +0.06 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 +0.05 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.53 +0.05 46 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.49 +0.05 46 0 81 0
29SEP26 4.70 C 0.00 0.00 0.00 0.45 +0.05 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.41 +0.04 46 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 +0.04 46 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.35 +0.04 46 0 4,427 0
29SEP26 5.25 C 0.00 0.00 0.00 0.28 +0.04 46 0 658 0
29SEP26 5.50 C 0.00 0.00 0.00 0.22 +0.03 46 0 8,030 0
29SEP26 5.75 C 0.00 0.00 0.00 0.17 +0.02 46 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 +0.02 47 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 +0.02 47 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 +0.01 46 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 +0.01 47 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 268 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 +0.01 46 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 45 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.86 +0.06 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.78 +0.06 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.69 +0.05 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.61 +0.06 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.53 +0.05 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.45 +0.05 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.38 +0.05 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.31 +0.06 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.24 +0.08 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.17 +0.07 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.11 +0.08 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.05 +0.08 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.99 +0.07 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.93 +0.06 46 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 0.88 +0.06 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.83 +0.06 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.78 +0.06 46 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.73 +0.05 46 0 30 0
30DEC26 4.50 C 0.71 0.71 0.71 0.69 +0.05 46 3 40 0
30DEC26 4.60 C 0.00 0.00 0.00 0.66 +0.06 47 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.62 +0.05 47 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.58 +0.05 47 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.55 +0.05 47 0 111 0
30DEC26 5.00 C 0.53 0.53 0.53 0.51 +0.04 47 6 96 +3
30DEC26 5.25 C 0.40 0.40 0.40 0.44 +0.04 47 2 49 +2
30DEC26 5.50 C 0.00 0.00 0.00 0.37 +0.03 47 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.31 +0.03 47 0 405 0
30DEC26 6.00 C 0.29 0.29 0.29 0.27 +0.03 47 57 233 0
30DEC26 6.25 C 0.00 0.00 0.00 0.22 +0.02 46 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 +0.02 47 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 +0.02 47 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 +0.01 47 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 46 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 44 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 10.00 C 0.10 0.10 0.10 0.01 0.00 43 1 220 0
30MAR27 3.50 C 0.00 0.00 0.00 1.33 +0.07 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.27 +0.07 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.21 +0.07 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.15 +0.07 46 0 13 0
30MAR27 3.90 C 0.00 0.00 0.00 1.10 +0.07 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.05 +0.07 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.00 +0.07 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.95 +0.07 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.90 +0.06 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.86 +0.05 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.82 +0.05 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.79 +0.06 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.76 +0.06 48 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.72 +0.06 48 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.68 +0.05 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.65 +0.05 48 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.57 +0.05 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.50 +0.04 47 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.42 +0.02 46 0 1 0
30MAR27 6.00 C 0.45 0.45 0.45 0.38 +0.03 47 1 9 +1
30MAR27 6.25 C 0.00 0.00 0.00 0.33 +0.03 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.29 +0.02 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.26 +0.03 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.22 +0.02 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 +0.02 47 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
TOTAL CALL 709 44,175 +349
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 -0.01 45 0 30 0
28MAY26 3.80 P 0.00 0.00 0.00 0.02 -0.02 47 0 94 0
28MAY26 3.90 P 0.00 0.00 0.00 0.03 -0.02 46 0 40 0
28MAY26 4.00 P 0.06 0.06 0.06 0.05 -0.02 47 225 230 +206
28MAY26 4.10 P 0.00 0.00 0.00 0.07 -0.03 46 0 156 0
28MAY26 4.20 P 0.09 0.10 0.09 0.09 -0.04 44 10 220 +8
28MAY26 4.30 P 0.13 0.13 0.13 0.13 -0.04 45 2 323 +2
28MAY26 4.40 P 0.00 0.00 0.00 0.17 -0.05 45 0 124 0
28MAY26 4.50 P 0.21 0.21 0.21 0.22 -0.06 45 4 459 0
28MAY26 4.60 P 0.00 0.00 0.00 0.27 -0.07 43 0 273 0
28MAY26 4.70 P 0.00 0.00 0.00 0.33 -0.09 42 0 825 0
28MAY26 4.80 P 0.00 0.00 0.00 0.42 -0.07 46 0 209 0
28MAY26 4.90 P 0.00 0.00 0.00 0.50 -0.07 47 0 224 0
28MAY26 5.00 P 0.00 0.00 0.00 0.57 -0.09 44 0 462 0
28MAY26 5.25 P 0.00 0.00 0.00 0.80 -0.10 47 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 1.06 -0.08 61 0 97 0
28MAY26 5.75 P 0.00 0.00 0.00 1.29 -0.10 58 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.53 -0.10 0 0 2 0
28MAY26 6.25 P 0.00 0.00 0.00 1.78 -0.10 0 0 50 0
28MAY26 6.50 P 0.00 0.00 0.00 2.03 -0.10 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.28 -0.10 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.53 -0.10 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.78 -0.10 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.03 -0.10 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.28 -0.10 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.53 -0.10 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.78 -0.10 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.03 -0.10 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.28 -0.10 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.53 -0.10 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 70 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 -0.01 40 0 34 0
29JUN26 3.50 P 0.04 0.04 0.04 0.02 -0.01 42 30 428 +26
29JUN26 3.60 P 0.00 0.00 0.00 0.03 -0.02 42 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 -0.02 43 0 44 0
29JUN26 3.90 P 0.00 0.00 0.00 0.08 -0.03 43 0 128 0
29JUN26 4.00 P 0.11 0.11 0.11 0.11 -0.03 43 5 113 +5
29JUN26 4.10 P 0.00 0.00 0.00 0.14 -0.03 43 0 183 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 -0.04 42 0 195 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 -0.04 42 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.25 -0.05 41 0 179 0
29JUN26 4.50 P 0.00 0.00 0.00 0.30 -0.06 41 0 460 0
29JUN26 4.60 P 0.00 0.00 0.00 0.36 -0.06 42 0 3,196 0
29JUN26 4.70 P 0.00 0.00 0.00 0.43 -0.06 43 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.50 -0.07 44 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.57 -0.07 43 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 0.65 -0.08 44 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 0.86 -0.08 46 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 1.09 -0.07 49 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.32 -0.08 51 0 835 0
29JUN26 6.00 P 0.00 0.00 0.00 1.56 -0.08 54 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.79 -0.09 51 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 2.04 -0.09 55 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.29 -0.09 60 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.53 -0.10 0 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.78 -0.10 0 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 3.03 -0.10 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.28 -0.10 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.53 -0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.78 -0.10 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.03 -0.10 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.28 -0.10 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.53 -0.10 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.78 -0.10 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.03 -0.10 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.28 -0.10 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.53 -0.10 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 203 0
30JUL26 3.60 P 0.00 0.00 0.00 0.07 -0.02 44 0 30 0
30JUL26 3.70 P 0.00 0.00 0.00 0.09 -0.02 44 0 32 0
30JUL26 3.80 P 0.00 0.00 0.00 0.11 -0.03 44 0 220 0
30JUL26 3.90 P 0.00 0.00 0.00 0.14 -0.03 44 0 92 0
30JUL26 4.00 P 0.17 0.17 0.17 0.17 -0.03 44 2 297 0
30JUL26 4.10 P 0.00 0.00 0.00 0.20 -0.04 43 0 52 0
30JUL26 4.20 P 0.00 0.00 0.00 0.24 -0.04 43 0 35 0
30JUL26 4.30 P 0.00 0.00 0.00 0.28 -0.05 43 0 112 0
30JUL26 4.40 P 0.00 0.00 0.00 0.33 -0.05 43 0 114 0
30JUL26 4.50 P 0.00 0.00 0.00 0.38 -0.05 43 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 0.44 -0.05 43 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 0.49 -0.06 42 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 0.56 -0.08 42 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.63 -0.08 43 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.70 -0.09 43 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 0.90 -0.08 44 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.10 -0.13 43 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.32 -0.14 42 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 1.56 -0.14 45 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.79 -0.14 43 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.04 -0.13 46 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.29 -0.12 50 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.53 -0.12 0 0 0 0
28AUG26 3.50 P 0.11 0.11 0.11 0.09 - 46 2 2 -
28AUG26 3.60 P 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.13 -0.03 45 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.16 -0.03 45 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.19 -0.03 45 0 0 0
28AUG26 4.00 P 0.23 0.23 0.23 0.22 -0.04 44 2 2 +2
28AUG26 4.10 P 0.00 0.00 0.00 0.26 -0.04 44 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.30 -0.04 44 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.34 -0.05 44 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.39 -0.05 44 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.44 -0.06 43 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.49 -0.07 43 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.56 -0.07 44 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.62 -0.08 43 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.70 -0.08 45 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.77 -0.07 45 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.95 -0.08 44 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.15 -0.11 44 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.36 -0.13 44 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.58 -0.12 44 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 -0.01 42 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 -0.01 46 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 -0.02 46 0 67 0
29SEP26 3.70 P 0.00 0.00 0.00 0.18 -0.02 46 0 190 0
29SEP26 3.80 P 0.00 0.00 0.00 0.21 -0.03 46 0 740 0
29SEP26 3.90 P 0.00 0.00 0.00 0.25 -0.03 46 0 47 0
29SEP26 4.00 P 0.29 0.29 0.29 0.28 -0.03 46 250 351 +250
29SEP26 4.10 P 0.00 0.00 0.00 0.31 -0.04 44 0 78 0
29SEP26 4.20 P 0.37 0.37 0.37 0.35 -0.05 44 10 10 +10
29SEP26 4.30 P 0.00 0.00 0.00 0.40 -0.05 44 0 198 0
29SEP26 4.40 P 0.00 0.00 0.00 0.47 -0.03 46 0 8 0
29SEP26 4.50 P 0.53 0.53 0.53 0.51 -0.05 45 1 2,650 0
29SEP26 4.60 P 0.00 0.00 0.00 0.56 -0.06 44 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 0.62 -0.07 44 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.70 -0.06 46 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.76 -0.07 45 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.83 -0.08 46 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 1.01 -0.10 46 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.20 -0.11 45 0 183 0
29SEP26 5.75 P 1.40 1.40 1.40 1.41 -0.12 46 3 126 +3
29SEP26 6.00 P 0.00 0.00 0.00 1.62 -0.13 45 0 95 0
29SEP26 6.25 P 0.00 0.00 0.00 1.84 -0.15 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.07 -0.16 45 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.31 -0.16 46 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.54 -0.16 44 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.79 -0.15 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.03 -0.15 0 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.28 -0.14 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.53 -0.13 0 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 3.78 -0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.03 -0.12 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.28 -0.12 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.53 -0.11 0 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.78 -0.11 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.03 -0.11 0 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 5.28 -0.11 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.53 -0.11 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 48 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 -0.01 48 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 -0.02 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 -0.02 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 -0.02 47 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 -0.02 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.29 -0.02 47 0 303 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 -0.03 46 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.35 -0.04 45 0 7,045 0
30DEC26 4.00 P 0.40 0.40 0.40 0.39 -0.04 45 2 41 +2
30DEC26 4.10 P 0.00 0.00 0.00 0.44 -0.04 46 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.48 -0.04 45 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.53 -0.05 45 0 162 0
30DEC26 4.40 P 0.61 0.61 0.58 0.58 -0.05 45 6 112 0
30DEC26 4.50 P 0.00 0.00 0.00 0.64 -0.05 45 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 0.71 -0.04 46 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 0.76 -0.06 45 0 261 0
30DEC26 4.80 P 0.00 0.00 0.00 0.82 -0.07 45 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.90 -0.06 46 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.96 -0.07 46 0 87 0
30DEC26 5.25 P 0.00 0.00 0.00 1.14 -0.08 46 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 1.32 -0.10 46 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.52 -0.11 46 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.72 -0.12 46 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.93 -0.13 46 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.14 -0.15 46 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.37 -0.15 46 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.59 -0.17 46 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 2.83 -0.17 47 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.06 -0.18 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.30 -0.17 46 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.54 -0.17 45 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.79 -0.16 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.03 -0.15 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.28 -0.15 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.53 -0.14 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.78 -0.13 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.03 -0.13 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.29 -0.11 58 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.53 -0.11 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 -0.01 47 0 1 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 -0.02 47 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.37 -0.03 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.41 -0.04 46 0 5 0
30MAR27 3.90 P 0.00 0.00 0.00 0.45 -0.03 46 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.49 -0.04 46 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.54 -0.03 46 0 71 0
30MAR27 4.20 P 0.59 0.59 0.59 0.58 -0.04 45 1 26 +1
30MAR27 4.30 P 0.00 0.00 0.00 0.63 -0.05 45 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 0.69 -0.04 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.74 -0.05 45 0 81 0
30MAR27 4.60 P 0.00 0.00 0.00 0.80 -0.06 45 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 0.86 -0.06 45 0 1,200 0
30MAR27 4.80 P 0.00 0.00 0.00 0.93 -0.09 46 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.00 -0.09 46 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.07 -0.08 46 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.24 -0.08 46 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.42 -0.09 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.61 -0.10 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.80 -0.11 46 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.01 -0.11 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.22 -0.12 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.43 -0.13 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.65 -0.13 46 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.88 -0.13 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.10 -0.15 46 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.34 -0.15 47 0 0 0
TOTAL PUT 555 56,313 +515
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$ 57.60
28MAY26 42.00 C 0.00 0.00 0.00 15.67 +0.49 44 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 14.68 +0.50 46 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 13.67 +0.49 35 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 12.66 +0.48 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 11.67 +0.49 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 10.67 +0.48 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 9.67 +0.48 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 8.68 +0.49 23 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 7.68 +0.49 20 0 0 0
28MAY26 52.50 C 5.27 5.27 5.27 5.20 +0.46 17 1 16 +1
28MAY26 55.00 C 0.00 0.00 0.00 2.90 +0.43 18 0 315 0
28MAY26 57.50 C 0.00 0.00 0.00 1.16 +0.22 18 0 246 0
28MAY26 60.00 C 0.36 0.36 0.36 0.33 +0.08 18 3 102 -3
28MAY26 62.50 C 0.00 0.00 0.00 0.06 +0.02 18 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 25 0 5 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.67 +0.44 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.67 +0.43 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.67 +0.43 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.67 +0.43 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.67 +0.42 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.68 +0.43 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.67 +0.42 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 16.68 +0.42 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.67 +0.41 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.68 +0.41 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.67 +0.40 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 12.68 +0.41 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 11.69 +0.41 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.71 +0.42 0 0 3 0
29JUN26 48.00 C 9.29 9.29 9.29 9.78 +0.49 18 1 36 -1
29JUN26 49.00 C 0.00 0.00 0.00 8.79 +0.48 18 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 7.81 +0.47 18 0 60 0
29JUN26 52.50 C 0.00 0.00 0.00 5.45 +0.44 18 0 117 0
29JUN26 55.00 C 3.38 3.38 3.38 3.28 +0.35 16 1 138 +1
29JUN26 57.50 C 1.70 1.70 1.70 1.73 +0.23 17 2 90 0
29JUN26 60.00 C 0.78 0.83 0.78 0.79 +0.14 18 4 638 -3
29JUN26 62.50 C 0.36 0.36 0.35 0.30 +0.06 18 4 206 +1
29JUN26 65.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 77.50 C 0.01 0.01 0.01 0.01 0.00 28 150 150 +150
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 15.69 +0.36 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.68 +0.35 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.67 +0.33 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.70 +0.35 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.73 +0.37 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.74 +0.37 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.87 +0.48 18 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.89 +0.47 18 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.94 +0.46 18 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.67 +0.41 18 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.59 +0.32 17 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 2.11 +0.23 17 0 15 0
30JUL26 60.00 C 1.20 1.20 1.18 1.12 +0.15 18 3 3 +3
30JUL26 62.50 C 0.00 0.00 0.00 0.55 +0.08 18 0 10 0
30JUL26 65.00 C 0.00 0.00 0.00 0.23 +0.04 18 0 10 0
30JUL26 67.50 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 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 13.67 +0.33 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.70 +0.35 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.73 +0.36 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.74 +0.35 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.89 +0.47 18 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 8.93 +0.46 18 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.99 +0.44 18 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 5.79 +0.37 18 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 3.92 +0.30 18 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 2.39 +0.22 18 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 1.39 +0.15 18 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.79 +0.09 18 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.39 +0.04 18 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.18 +0.02 18 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 17.68 +0.36 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.68 +0.36 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.69 +0.36 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.68 +0.34 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.67 +0.32 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.70 +0.34 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.73 +0.35 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.76 +0.37 0 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 9.93 +0.46 18 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 9.00 +0.46 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.09 +0.44 18 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.98 +0.38 18 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 4.20 +0.31 18 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.71 +0.23 18 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 1.72 +0.17 18 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.08 +0.12 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.61 +0.07 19 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.32 +0.03 18 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 +0.02 18 0 7 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 +0.01 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 15.69 +0.34 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.68 +0.30 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.72 +0.31 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.77 +0.41 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.82 +0.44 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.90 +0.51 14 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.22 +0.43 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.36 +0.40 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.55 +0.39 19 0 33 0
30DEC26 52.50 C 0.00 0.00 0.00 6.68 +0.34 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.06 +0.29 19 0 22 0
30DEC26 57.50 C 0.00 0.00 0.00 3.61 +0.22 18 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.58 +0.18 18 0 6 0
30DEC26 62.50 C 1.84 1.84 1.84 1.83 +0.18 19 10 16 +10
30DEC26 65.00 C 1.33 1.33 1.33 1.28 +0.10 19 10 22 +10
30DEC26 67.50 C 0.00 0.00 0.00 0.84 +0.07 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.54 +0.05 19 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.33 +0.03 19 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.20 +0.02 19 0 5 0
30DEC26 77.50 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.70 +0.13 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.74 +0.09 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.81 +0.40 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.93 +0.46 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.08 +0.45 13 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.26 +0.46 15 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.78 +0.45 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.98 +0.44 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.22 +0.43 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.45 +0.42 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.89 +0.35 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.45 +0.31 18 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.40 +0.28 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.55 +0.24 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.92 +0.19 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.44 +0.17 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.03 +0.14 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.72 +0.10 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.50 +0.08 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.34 +0.06 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.23 +0.04 19 0 1 0
TOTAL CALL 189 2,705 +169
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 162 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 141 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 381 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 226 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 189 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 135 0
28MAY26 52.50 P 0.00 0.00 0.00 0.03 -0.02 19 0 101 0
28MAY26 55.00 P 0.00 0.00 0.00 0.22 -0.11 18 0 182 0
28MAY26 57.50 P 1.02 1.04 1.00 1.02 -0.29 18 52 73 +50
28MAY26 60.00 P 2.68 2.68 2.68 2.72 -0.35 20 1 3 +1
28MAY26 62.50 P 0.00 0.00 0.00 4.91 -0.49 18 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 7.40 -0.50 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 9.90 -0.62 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.40 -0.62 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.90 -0.62 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.40 -0.62 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 19.90 -0.62 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.40 -0.62 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 62 0
29JUN26 45.00 P 0.05 0.05 0.05 0.01 0.00 25 10 109 +10
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 83 0
29JUN26 48.00 P 0.07 0.07 0.07 0.01 0.00 19 1 140 +1
29JUN26 49.00 P 0.00 0.00 0.00 0.02 0.00 19 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 192 0
29JUN26 52.50 P 0.27 0.27 0.27 0.16 -0.06 18 10 141 +10
29JUN26 55.00 P 0.66 0.66 0.66 0.59 -0.14 18 3 186 +3
29JUN26 57.50 P 0.00 0.00 0.00 1.54 -0.26 18 0 50 0
29JUN26 60.00 P 0.00 0.00 0.00 3.10 -0.38 19 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 5.05 -0.44 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 7.40 -0.50 0 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 9.90 -0.63 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.40 -0.62 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.90 -0.62 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.40 -0.62 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.90 -0.62 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.40 -0.62 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 0.03 0.00 19 0 17 0
30JUL26 48.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 20 0
30JUL26 50.00 P 0.00 0.00 0.00 0.14 -0.03 18 0 51 0
30JUL26 52.50 P 0.00 0.00 0.00 0.43 -0.10 18 0 30 0
30JUL26 55.00 P 1.17 1.17 1.11 1.07 -0.19 18 25 115 +25
30JUL26 57.50 P 0.00 0.00 0.00 2.20 -0.27 18 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 3.79 -0.37 19 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 5.62 -0.42 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 7.84 -0.45 18 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 10.20 -0.79 18 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.80 -0.68 25 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 15.25 -0.69 27 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.72 -0.70 30 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.18 -0.71 32 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.68 -0.69 35 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.16 -0.05 18 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.25 -0.06 18 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.65 -0.12 18 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 1.38 -0.20 18 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 2.53 -0.28 19 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 3.97 -0.35 18 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.84 -0.40 18 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 7.97 -0.44 18 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 10.49 -0.57 22 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.87 -0.66 24 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.28 -0.69 25 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.74 -0.68 27 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.19 -0.71 28 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.68 -0.69 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 0.00 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.12 -0.03 19 0 49 0
29SEP26 48.00 P 0.00 0.00 0.00 0.18 -0.04 18 0 35 0
29SEP26 49.00 P 0.00 0.00 0.00 0.27 -0.05 18 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 0.39 -0.07 18 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 0.87 -0.12 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 1.66 -0.19 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.83 -0.26 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.23 -0.33 18 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.04 -0.39 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.11 -0.43 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.63 -0.51 22 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.94 -0.64 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.33 -0.67 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.77 -0.67 26 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.22 -0.68 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.68 -0.70 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.18 -0.03 19 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.25 -0.04 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.34 -0.05 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.46 -0.07 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.61 -0.09 19 0 0 0
30DEC26 50.00 P 1.01 1.01 1.01 0.79 -0.10 19 18 16 -15
30DEC26 52.50 P 0.00 0.00 0.00 1.41 -0.16 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 2.30 -0.21 19 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 3.50 -0.27 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.99 -0.16 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 6.55 -0.37 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.49 -0.41 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.94 -0.45 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.22 -0.51 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.49 -0.65 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.87 -0.66 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.28 -0.67 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.70 -0.69 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.15 0.00 19 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 0.21 -0.01 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.28 -0.01 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.37 -0.01 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.48 -0.03 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.62 -0.02 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.79 -0.03 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.97 -0.05 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.21 -0.05 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.92 -0.08 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.87 -0.14 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.09 -0.18 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.56 -0.22 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.04 -0.27 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.89 -0.31 19 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.25 -0.37 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.48 -0.41 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.71 -0.56 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.00 -0.64 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.36 -0.65 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.77 -0.68 24 0 0 0
TOTAL PUT 120 4,303 +85
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$ 81.40
28MAY26 52.50 C 0.00 0.00 0.00 28.94 -0.01 72 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.44 +0.13 62 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 23.94 +0.20 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.44 0.00 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 18.97 +0.02 55 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.47 +0.02 48 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 13.95 +0.23 34 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.45 +0.23 26 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 8.97 +0.20 27 0 402 0
28MAY26 75.00 C 0.00 0.00 0.00 6.57 +0.14 27 0 396 0
28MAY26 77.50 C 4.55 4.98 4.54 4.37 +0.03 26 116 1,462 0
28MAY26 80.00 C 0.00 0.00 0.00 2.60 -0.06 26 0 949 0
28MAY26 82.50 C 1.68 1.68 1.68 1.44 -0.05 26 1 606 0
28MAY26 85.00 C 0.84 0.89 0.72 0.72 -0.08 27 55 1,115 -19
28MAY26 87.50 C 0.43 0.43 0.37 0.34 -0.04 27 103 1,710 -56
28MAY26 90.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 1,214 0
28MAY26 92.50 C 0.12 0.12 0.12 0.06 -0.01 28 20 519 0
28MAY26 95.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 699 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 241 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.97 +0.02 65 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.44 +0.13 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.97 +0.23 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.75 +0.31 61 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 18.97 +0.02 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 16.47 +0.02 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.15 +0.42 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.48 +0.18 27 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 9.12 +0.11 27 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 6.98 +0.03 27 0 710 0
29JUN26 77.50 C 0.00 0.00 0.00 5.21 -0.02 27 0 818 0
29JUN26 80.00 C 0.00 0.00 0.00 3.76 -0.03 27 0 4,398 0
29JUN26 82.50 C 2.92 2.92 2.92 2.62 -0.08 27 20 410 +17
29JUN26 85.00 C 1.99 1.99 1.99 1.79 -0.09 27 1 752 0
29JUN26 87.50 C 1.26 1.26 1.26 1.16 -0.09 27 6 3,430 -6
29JUN26 90.00 C 0.90 0.90 0.90 0.74 -0.07 27 500 2,280 +500
29JUN26 92.50 C 0.60 0.60 0.54 0.44 -0.06 27 15 377 +5
29JUN26 95.00 C 0.37 0.37 0.37 0.26 -0.04 27 41 255 +13
29JUN26 97.50 C 0.00 0.00 0.00 0.14 -0.04 27 0 115 0
29JUN26 100.00 C 0.18 0.18 0.18 0.08 -0.02 27 15 2,537 -15
29JUN26 102.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.03 0.00 28 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 0.00 29 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 28.97 +0.02 55 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 26.44 +0.13 43 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 23.97 +0.21 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.75 +0.31 50 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 18.97 +0.02 35 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.78 +0.33 40 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.16 +0.13 32 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 11.70 +0.14 28 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 9.62 +0.11 28 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 7.79 +0.09 28 0 107 0
30JUL26 77.50 C 6.51 6.51 6.51 6.17 -0.02 28 18 165 +18
30JUL26 80.00 C 0.00 0.00 0.00 4.83 0.00 28 0 275 0
30JUL26 82.50 C 3.90 3.90 3.79 3.74 +0.03 28 47 353 +46
30JUL26 85.00 C 3.03 3.03 2.93 2.78 -0.04 28 36 358 +36
30JUL26 87.50 C 0.00 0.00 0.00 2.09 -0.02 28 0 131 0
30JUL26 90.00 C 0.00 0.00 0.00 1.52 -0.01 28 0 123 0
30JUL26 92.50 C 0.00 0.00 0.00 1.07 -0.02 28 0 60 0
30JUL26 95.00 C 0.00 0.00 0.00 0.74 -0.02 28 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.51 -0.02 28 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.34 -0.02 28 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.23 -0.01 28 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 106 0
28AUG26 57.50 C 0.00 0.00 0.00 23.97 - 38 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 21.75 +0.31 43 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 19.30 +0.35 39 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 16.98 +0.32 37 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 14.69 +0.19 34 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 12.19 +0.09 29 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 10.30 +0.06 29 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 8.61 +0.03 29 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 7.14 +0.05 29 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 5.85 -0.03 29 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 4.70 -0.05 29 0 60 0
28AUG26 85.00 C 0.00 0.00 0.00 3.76 -0.08 29 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 2.99 -0.06 30 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 2.32 -0.06 30 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.77 -0.06 29 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 1.33 -0.06 29 0 4 0
28AUG26 97.50 C 0.00 0.00 0.00 1.01 -0.05 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.75 -0.05 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.55 -0.04 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.39 -0.04 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.97 +0.02 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.44 +0.13 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.97 +0.11 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.78 +0.34 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.43 +0.40 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.21 +0.32 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.08 +0.29 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.06 +0.28 31 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 11.11 +0.07 30 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 9.50 +0.05 30 0 593 0
29SEP26 77.50 C 0.00 0.00 0.00 8.03 +0.02 30 0 389 0
29SEP26 80.00 C 6.61 6.61 6.61 6.54 +0.02 29 30 521 +30
29SEP26 82.50 C 0.00 0.00 0.00 5.46 0.00 29 0 401 0
29SEP26 85.00 C 0.00 0.00 0.00 4.51 -0.02 29 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 3.68 -0.03 29 0 205 0
29SEP26 90.00 C 0.00 0.00 0.00 2.98 -0.03 30 0 3,366 0
29SEP26 92.50 C 0.00 0.00 0.00 2.42 -0.03 30 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 1.93 -0.04 30 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 1.52 -0.06 30 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.24 -0.05 30 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 1.01 -0.03 30 0 8 0
29SEP26 105.00 C 0.86 0.86 0.85 0.78 -0.04 30 120 213 +120
29SEP26 107.50 C 0.00 0.00 0.00 0.59 -0.03 30 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.45 -0.02 30 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.36 -0.01 30 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.27 -0.01 30 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.21 -0.02 30 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 28.97 +0.02 31 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.53 +0.19 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.02 +0.06 26 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.79 +0.06 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.92 +0.31 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.87 +0.26 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 15.92 +0.25 29 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 14.08 -0.09 28 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 12.60 +0.08 29 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 11.10 +0.05 29 0 264 0
30DEC26 77.50 C 0.00 0.00 0.00 9.71 +0.03 29 0 1,441 0
30DEC26 80.00 C 0.00 0.00 0.00 8.18 +0.02 28 0 2,006 0
30DEC26 82.50 C 0.00 0.00 0.00 7.11 0.00 28 0 1,121 0
30DEC26 85.00 C 0.00 0.00 0.00 6.12 -0.01 29 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 5.26 -0.01 29 0 3,106 0
30DEC26 90.00 C 0.00 0.00 0.00 4.50 -0.03 29 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 3.81 -0.03 29 0 202 0
30DEC26 95.00 C 0.00 0.00 0.00 3.27 -0.04 29 0 90 0
30DEC26 97.50 C 0.00 0.00 0.00 2.82 -0.04 29 0 120 0
30DEC26 100.00 C 0.00 0.00 0.00 2.46 -0.02 30 0 38 0
30DEC26 102.50 C 0.00 0.00 0.00 2.04 -0.04 30 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 1.73 -0.04 30 0 21,302 0
30DEC26 107.50 C 0.00 0.00 0.00 1.42 -0.04 30 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.20 -0.04 30 0 250 0
30MAR27 52.50 C 0.00 0.00 0.00 29.41 +0.46 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.20 +0.51 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.05 +0.17 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.97 +0.45 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.88 +0.29 29 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 19.14 +0.48 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.00 +0.06 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.27 -0.03 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.97 +0.24 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.51 -0.14 29 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.19 -0.17 29 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 9.83 +0.03 29 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 8.78 +0.01 29 0 45 0
30MAR27 85.00 C 0.00 0.00 0.00 7.75 -0.01 29 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 6.90 -0.01 29 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 6.06 -0.01 29 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.37 -0.08 29 0 0 0
30MAR27 95.00 C 4.84 4.84 4.84 4.70 -0.11 29 1 1 +1
30MAR27 97.50 C 0.00 0.00 0.00 4.25 -0.04 30 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 3.81 0.00 30 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 3.36 -0.04 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 2.94 -0.04 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.54 -0.04 30 0 15 0
TOTAL CALL 1,145 72,565 +690
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 152 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 332 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 0.00 29 0 1,510 0
28MAY26 70.00 P 0.15 0.15 0.15 0.05 -0.02 27 5 493 +5
28MAY26 72.50 P 0.30 0.30 0.30 0.17 -0.06 27 10 734 +10
28MAY26 75.00 P 0.58 0.58 0.49 0.47 -0.11 27 73 3,119 +1
28MAY26 77.50 P 1.09 1.09 0.96 1.07 -0.18 27 11 1,338 +1
28MAY26 80.00 P 2.18 2.18 1.72 2.02 -0.28 27 64 919 -11
28MAY26 82.50 P 3.37 3.37 3.37 3.52 -0.22 28 2 1,318 0
28MAY26 85.00 P 5.33 5.37 5.33 5.33 -0.27 28 60 1,067 0
28MAY26 87.50 P 0.00 0.00 0.00 7.41 -0.26 27 0 371 0
28MAY26 90.00 P 0.00 0.00 0.00 9.73 -0.25 27 0 100 0
28MAY26 92.50 P 0.00 0.00 0.00 12.15 -0.24 27 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 14.62 +0.04 26 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 17.11 0.00 23 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 19.61 -0.03 30 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.11 -0.02 34 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 24.41 -0.16 0 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 27.17 -0.05 54 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 29.58 -0.13 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 167 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 -0.03 27 0 2,561 0
29JUN26 67.50 P 0.00 0.00 0.00 0.16 -0.06 27 0 176 0
29JUN26 70.00 P 0.44 0.44 0.44 0.36 -0.09 27 4 389 0
29JUN26 72.50 P 0.81 0.81 0.72 0.71 -0.15 27 38 1,145 +8
29JUN26 75.00 P 0.00 0.00 0.00 1.28 -0.19 27 0 2,854 0
29JUN26 77.50 P 2.05 2.05 1.90 2.08 -0.22 27 52 1,269 -21
29JUN26 80.00 P 2.95 2.98 2.92 3.11 -0.28 27 50 4,506 -2
29JUN26 82.50 P 4.19 4.27 4.19 4.51 -0.30 27 45 474 -30
29JUN26 85.00 P 0.00 0.00 0.00 6.24 -0.26 27 0 829 0
29JUN26 87.50 P 0.00 0.00 0.00 8.06 -0.31 27 0 479 0
29JUN26 90.00 P 0.00 0.00 0.00 10.16 -0.30 27 0 331 0
29JUN26 92.50 P 0.00 0.00 0.00 12.40 -0.29 27 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 14.62 -0.27 20 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 17.11 -0.18 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.61 -0.26 23 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 22.11 -0.22 26 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 24.41 -0.42 0 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 27.17 -0.16 38 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.58 -0.24 0 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 32.10 -0.22 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.60 -0.22 36 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.09 -0.23 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.59 -0.20 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 42.06 -0.22 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.27 -0.53 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 47.09 -0.21 44 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 30 0
30JUL26 62.50 P 0.00 0.00 0.00 0.13 -0.02 28 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.27 -0.03 28 0 80 0
30JUL26 67.50 P 0.00 0.00 0.00 0.49 -0.06 28 0 60 0
30JUL26 70.00 P 0.00 0.00 0.00 0.85 -0.09 28 0 1,109 0
30JUL26 72.50 P 0.00 0.00 0.00 1.38 -0.12 28 0 81 0
30JUL26 75.00 P 0.00 0.00 0.00 2.03 -0.20 28 0 184 0
30JUL26 77.50 P 0.00 0.00 0.00 2.89 -0.24 28 0 162 0
30JUL26 80.00 P 3.75 3.80 3.70 4.01 -0.25 27 20 248 +5
30JUL26 82.50 P 0.00 0.00 0.00 5.41 -0.23 28 0 167 0
30JUL26 85.00 P 6.70 6.70 6.70 6.98 -0.28 28 12 940 +12
30JUL26 87.50 P 0.00 0.00 0.00 8.82 -0.24 28 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 10.76 -0.25 28 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 12.86 -0.25 28 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 14.76 -0.38 23 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 17.11 -0.33 18 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 19.61 -0.26 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 22.11 -0.22 23 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 24.41 -0.42 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 27.17 -0.16 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.09 - 29 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 0.17 -0.04 29 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.32 -0.05 29 0 0 0
28AUG26 65.00 P 0.70 0.70 0.70 0.55 -0.08 29 5 5 +5
28AUG26 67.50 P 0.00 0.00 0.00 0.89 -0.11 29 0 23 0
28AUG26 70.00 P 1.40 1.40 1.39 1.37 -0.14 29 35 35 +35
28AUG26 72.50 P 2.03 2.06 2.03 2.01 -0.14 30 47 47 +47
28AUG26 75.00 P 2.57 2.57 2.57 2.79 -0.20 29 4 4 +4
28AUG26 77.50 P 0.00 0.00 0.00 3.72 -0.22 29 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 4.89 -0.20 29 0 14 0
28AUG26 82.50 P 0.00 0.00 0.00 6.24 -0.24 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 7.82 -0.19 29 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 9.54 -0.29 29 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 11.40 -0.29 29 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 13.38 -0.29 29 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 15.19 -0.38 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 17.38 -0.39 25 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 19.63 -0.40 21 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 22.11 -0.27 21 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 24.41 -0.42 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 178 0
29SEP26 57.50 P 0.00 0.00 0.00 0.21 -0.03 30 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.37 -0.04 30 0 69 0
29SEP26 62.50 P 0.00 0.00 0.00 0.60 -0.06 30 0 109 0
29SEP26 65.00 P 0.00 0.00 0.00 0.93 -0.08 30 0 148 0
29SEP26 67.50 P 0.00 0.00 0.00 1.38 -0.11 30 0 294 0
29SEP26 70.00 P 0.00 0.00 0.00 1.97 -0.13 31 0 2,010 0
29SEP26 72.50 P 0.00 0.00 0.00 2.70 -0.17 31 0 836 0
29SEP26 75.00 P 3.53 3.53 3.53 3.60 -0.19 31 1 1,271 +1
29SEP26 77.50 P 0.00 0.00 0.00 4.65 -0.22 31 0 909 0
29SEP26 80.00 P 0.00 0.00 0.00 5.89 -0.22 31 0 4,483 0
29SEP26 82.50 P 0.00 0.00 0.00 7.31 -0.24 31 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 8.62 -0.24 30 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 10.27 -0.26 30 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 12.05 -0.64 30 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 14.38 -0.30 32 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 16.48 -0.28 33 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 18.56 -0.36 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 20.77 -0.34 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.02 -0.38 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.30 -0.39 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.63 -0.41 35 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 29.98 -0.41 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 32.36 -0.41 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.77 -0.39 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.18 -0.41 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.61 -0.39 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.21 -0.03 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.34 -0.05 29 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.53 -0.06 29 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 0.80 -0.07 29 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.20 -0.08 30 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 1.68 -0.10 30 0 250 0
30DEC26 67.50 P 0.00 0.00 0.00 2.27 -0.13 30 0 125 0
30DEC26 70.00 P 3.13 3.13 3.13 2.97 -0.16 30 2 665 +2
30DEC26 72.50 P 0.00 0.00 0.00 3.82 -0.16 30 0 296 0
30DEC26 75.00 P 0.00 0.00 0.00 4.83 -0.18 30 0 541 0
30DEC26 77.50 P 0.00 0.00 0.00 5.95 -0.21 30 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 7.19 -0.22 30 0 4,010 0
30DEC26 82.50 P 0.00 0.00 0.00 8.62 -0.24 30 0 4,115 0
30DEC26 85.00 P 0.00 0.00 0.00 10.14 -0.25 30 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 11.79 -0.26 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.57 -0.27 31 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 15.42 -0.27 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.42 -0.28 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.46 -0.28 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.59 -0.32 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.73 -0.38 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.93 -0.35 33 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 28.16 -0.36 33 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 30.44 -0.39 33 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.49 -0.05 30 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 0.72 -0.06 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.02 -0.08 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.44 -0.09 30 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 1.95 -0.10 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 2.55 -0.13 30 0 23 0
30MAR27 67.50 P 0.00 0.00 0.00 3.23 -0.15 30 0 110 0
30MAR27 70.00 P 0.00 0.00 0.00 4.08 -0.16 30 0 55 0
30MAR27 72.50 P 0.00 0.00 0.00 5.01 -0.19 30 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 6.07 -0.18 31 0 39 0
30MAR27 77.50 P 0.00 0.00 0.00 7.26 -0.21 31 0 17 0
30MAR27 80.00 P 0.00 0.00 0.00 8.52 -0.22 31 0 50 0
30MAR27 82.50 P 0.00 0.00 0.00 9.96 -0.23 31 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 11.43 -0.25 31 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 13.09 -0.25 31 0 6 0
30MAR27 90.00 P 14.80 14.80 14.80 14.71 -0.32 31 1 1 +1
30MAR27 92.50 P 0.00 0.00 0.00 16.52 -0.36 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.41 -0.35 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.40 -0.34 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.42 -0.36 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.49 -0.37 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.84 -0.14 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.04 -0.22 34 0 0 0
TOTAL PUT 541 69,877 +73
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$ 7.12
28MAY26 4.80 C 0.00 0.00 0.00 2.33 -0.04 64 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.63 -0.04 41 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.38 -0.04 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.13 -0.03 26 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.88 -0.03 18 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.63 -0.03 0 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.39 -0.04 15 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.20 -0.02 17 0 20 0
28MAY26 7.25 C 0.06 0.08 0.06 0.06 -0.03 14 65 87 -62
28MAY26 7.50 C 0.03 0.03 0.03 0.02 -0.01 17 1 116 -1
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 190 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.45 -0.03 55 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.35 -0.03 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.25 -0.03 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.15 -0.03 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.89 -0.05 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.64 -0.05 21 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.41 -0.03 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.14 -0.05 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.90 -0.03 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.66 -0.03 17 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.44 -0.03 16 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.28 -0.02 18 0 118 0
29JUN26 7.25 C 0.00 0.00 0.00 0.15 -0.01 17 0 33 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 89 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 17 0 10 0
29JUN26 8.00 C 0.02 0.02 0.02 0.01 -0.01 17 5 35 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.25 -0.03 46 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.15 -0.03 44 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.90 -0.04 38 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.65 -0.04 33 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.41 -0.03 32 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.14 -0.06 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.90 -0.03 18 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.66 -0.04 16 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.47 -0.02 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.29 -0.03 17 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.16 -0.01 17 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 24 0
30JUL26 7.75 C 0.00 0.00 0.00 0.04 -0.01 17 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 12 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.15 -0.03 41 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.90 -0.04 36 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.66 -0.03 34 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.41 -0.03 29 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.14 -0.06 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.90 -0.03 17 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.67 -0.03 17 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.48 -0.01 18 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.31 -0.02 17 0 12 0
28AUG26 7.25 C 0.00 0.00 0.00 0.18 -0.03 17 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.45 -0.03 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.35 -0.03 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.25 -0.03 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.15 -0.04 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.90 -0.04 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.67 -0.02 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.41 -0.03 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.15 -0.05 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.91 -0.03 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.68 -0.03 17 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.49 -0.03 17 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.34 -0.03 18 0 834 0
29SEP26 7.25 C 0.00 0.00 0.00 0.23 -0.02 18 0 630 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 -0.02 17 0 110 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 -0.01 18 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 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 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.45 -0.03 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.35 -0.03 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.25 -0.03 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.15 -0.04 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.90 -0.04 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.67 -0.02 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.41 -0.04 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.18 -0.03 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.94 -0.03 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.75 -0.03 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.57 -0.04 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.44 -0.02 18 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.33 -0.02 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 -0.02 18 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 -0.01 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 0.00 19 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 2.35 -0.03 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.25 -0.03 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.15 -0.04 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.90 -0.04 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.67 -0.02 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.42 -0.04 20 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.19 -0.04 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.99 -0.03 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.82 -0.02 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.65 -0.04 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.52 -0.02 18 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.42 -0.01 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.33 -0.01 18 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 -0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 0.00 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
TOTAL CALL 71 3,896 -63
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 18 0 208 0
28MAY26 7.00 P 0.00 0.00 0.00 0.07 0.00 17 0 189 0
28MAY26 7.25 P 0.00 0.00 0.00 0.18 -0.01 14 0 172 0
28MAY26 7.50 P 0.00 0.00 0.00 0.39 +0.03 16 0 117 0
28MAY26 7.75 P 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.39 +0.04 41 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.64 +0.04 46 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.89 +0.04 52 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.14 +0.04 57 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.39 +0.04 61 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.64 +0.04 66 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 17 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 16 0 330 0
29JUN26 7.00 P 0.11 0.11 0.11 0.12 0.00 16 10 545 0
29JUN26 7.25 P 0.00 0.00 0.00 0.24 0.00 16 0 149 0
29JUN26 7.50 P 0.00 0.00 0.00 0.42 0.00 16 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.64 +0.03 16 0 10 0
29JUN26 8.00 P 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.39 +0.04 29 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.64 +0.04 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.89 +0.04 36 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.14 +0.04 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.39 +0.04 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.64 +0.04 46 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 17 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.14 0.00 17 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.25 +0.01 17 0 21 0
30JUL26 7.25 P 0.00 0.00 0.00 0.40 0.00 16 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.59 +0.01 16 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.82 +0.03 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.05 +0.03 17 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.29 +0.04 15 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.54 +0.05 19 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.03 +0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.52 +0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.09 0.00 17 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.16 -0.01 16 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.28 0.00 17 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.42 0.00 16 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.61 0.00 16 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.83 +0.02 17 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.06 +0.03 17 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.29 +0.04 14 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.54 +0.04 17 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.03 +0.04 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.52 +0.03 0 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 30 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 0.00 19 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 0.00 18 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 0.00 17 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.21 +0.01 18 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 +0.02 17 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 +0.01 17 0 613 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 +0.02 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.85 +0.02 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.07 +0.03 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.30 +0.04 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.54 +0.04 16 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.03 +0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.52 +0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.77 +0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 20 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 19 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 0.00 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.01 19 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.31 +0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 +0.01 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 +0.01 19 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.75 +0.04 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.91 +0.01 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.12 +0.02 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.37 +0.02 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.61 +0.04 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.84 +0.04 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.07 +0.03 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.31 +0.04 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.55 +0.04 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.80 +0.04 26 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 0.00 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 0.00 19 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.18 0.00 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.26 0.00 19 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 +0.01 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.49 +0.01 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.64 +0.02 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.80 +0.04 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.96 +0.02 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.18 +0.02 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.40 +0.02 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.63 +0.03 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.87 +0.03 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.10 +0.03 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.34 +0.03 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.57 +0.02 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.81 +0.03 25 0 0 0
TOTAL PUT 10 7,285 0
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$ 13.85
28MAY26 9.25 C 0.00 0.00 0.00 4.61 +0.16 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.36 +0.16 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.12 +0.17 57 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.87 +0.17 53 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.37 +0.17 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.87 +0.17 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.37 +0.17 29 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.87 +0.17 22 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.37 +0.16 15 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.89 +0.15 17 0 2 0
28MAY26 13.50 C 0.00 0.00 0.00 0.45 +0.10 15 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.17 +0.05 16 0 595 0
28MAY26 14.50 C 0.00 0.00 0.00 0.05 +0.02 17 0 239 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 17 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 33 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 21.00 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 5.63 +0.17 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.38 +0.17 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.13 +0.17 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.88 +0.17 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.63 +0.16 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.38 +0.16 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.14 +0.17 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.89 +0.17 34 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.39 +0.17 27 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.89 +0.16 19 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.39 +0.16 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.90 +0.16 18 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.42 +0.15 17 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.98 +0.13 17 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.59 +0.08 16 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.32 +0.04 16 0 340 0
29JUN26 14.50 C 0.19 0.19 0.19 0.16 +0.02 17 50 380 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 415 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 21 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 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 45 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.65 +0.16 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.38 +0.14 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.14 +0.14 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.89 +0.14 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.39 +0.13 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.89 +0.13 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.39 +0.13 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.94 +0.15 18 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.49 +0.14 18 0 0 0
30JUL26 13.00 C 1.14 1.14 1.07 1.08 +0.11 18 36 260 +36
30JUL26 13.50 C 0.00 0.00 0.00 0.73 +0.07 18 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.47 +0.06 18 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.29 +0.04 19 0 115 0
30JUL26 15.00 C 0.00 0.00 0.00 0.17 +0.03 19 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.38 - 0 0 0 -
28AUG26 9.75 C 0.00 0.00 0.00 4.14 +0.11 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.89 +0.11 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.42 +0.13 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.93 +0.12 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.44 +0.13 15 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.01 +0.14 20 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.58 +0.12 20 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.21 +0.10 20 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.88 +0.08 20 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.62 +0.05 20 0 0 0
28AUG26 14.50 C 0.39 0.39 0.39 0.43 +0.04 20 30 30 +30
28AUG26 15.00 C 0.00 0.00 0.00 0.28 +0.03 20 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.18 +0.02 21 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.38 +0.11 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.13 +0.11 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.88 +0.11 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.65 +0.12 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.38 +0.10 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.14 +0.10 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.89 +0.10 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.43 +0.13 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.93 +0.10 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.46 +0.15 19 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.01 +0.14 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.59 +0.13 20 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.21 +0.10 20 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.89 +0.09 20 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.65 +0.08 21 0 490 0
29SEP26 14.50 C 0.00 0.00 0.00 0.44 +0.05 21 0 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.29 +0.04 20 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 +0.03 21 0 131 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 20 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.65 +0.12 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.39 +0.11 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.14 +0.10 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.90 +0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.43 +0.11 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.95 +0.09 20 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.51 +0.17 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.06 +0.14 21 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.72 +0.18 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.33 +0.12 21 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 1.03 +0.06 21 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.82 +0.09 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.61 +0.06 21 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.46 +0.06 22 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.34 +0.05 21 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 +0.03 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 +0.02 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 +0.01 21 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 21 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.65 +0.12 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.39 +0.10 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.15 +0.10 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.91 +0.09 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.45 +0.10 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.00 +0.09 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.59 +0.09 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.23 +0.12 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.87 +0.11 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.55 +0.09 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.27 +0.07 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.04 +0.06 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.84 +0.05 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.68 +0.05 23 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.54 +0.03 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 +0.03 23 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.34 +0.02 23 0 175 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 +0.01 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 45 0
TOTAL CALL 116 8,183 +66
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.10 -0.05 17 0 530 0
28MAY26 14.00 P 0.00 0.00 0.00 0.30 -0.13 15 0 527 0
28MAY26 14.50 P 0.00 0.00 0.00 0.68 -0.15 16 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.15 -0.17 0 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.65 -0.17 0 0 36 -45
28MAY26 16.00 P 0.00 0.00 0.00 2.15 -0.17 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.71 -0.12 49 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.21 -0.12 56 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.71 -0.12 61 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.21 -0.12 67 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.71 -0.12 72 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.21 -0.12 77 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.71 -0.12 82 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.22 -0.11 89 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.21 -0.12 96 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.02 18 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.09 -0.03 18 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.22 -0.07 18 0 145 0
29JUN26 14.00 P 0.00 0.00 0.00 0.45 -0.10 18 0 319 0
29JUN26 14.50 P 0.00 0.00 0.00 0.77 -0.14 17 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.18 -0.16 17 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.65 -0.17 0 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.15 -0.17 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.72 -0.11 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.22 -0.11 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.72 -0.11 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.22 -0.11 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.72 -0.11 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.22 -0.11 54 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.72 -0.11 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.22 -0.11 61 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.22 -0.11 67 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 23 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.17 -0.04 19 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.34 -0.05 19 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.58 -0.08 19 0 45 0
30JUL26 14.50 P 0.00 0.00 0.00 0.90 -0.11 20 0 25 0
30JUL26 15.00 P 0.00 0.00 0.00 1.25 -0.14 19 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.68 -0.16 18 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.15 -0.17 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.72 -0.11 29 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.22 -0.11 33 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.72 -0.11 36 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.22 -0.11 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.72 -0.11 42 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.15 -0.04 21 0 0 0
28AUG26 13.00 P 0.28 0.28 0.28 0.27 -0.06 20 15 30 +15
28AUG26 13.50 P 0.45 0.46 0.45 0.45 -0.07 21 31 91 +31
28AUG26 14.00 P 0.70 0.70 0.68 0.68 -0.10 20 54 69 +54
28AUG26 14.50 P 0.00 0.00 0.00 1.00 -0.10 21 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.34 -0.14 20 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.74 -0.15 20 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.18 -0.17 20 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.72 -0.11 26 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.22 -0.11 29 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.72 -0.11 32 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.22 -0.11 35 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.72 -0.11 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 -0.04 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.31 -0.03 20 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.47 -0.07 20 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.70 -0.08 19 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 0.99 -0.10 19 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.36 -0.12 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.75 -0.13 20 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.17 -0.14 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.56 -0.12 16 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.01 -0.12 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.48 -0.12 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.93 -0.14 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.44 -0.11 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.90 -0.13 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.39 -0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.90 -0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.39 -0.11 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.37 -0.11 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 -0.02 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 -0.04 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.46 -0.06 21 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.66 -0.06 21 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.90 -0.07 21 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.17 -0.10 20 0 845 0
30DEC26 14.50 P 0.00 0.00 0.00 1.54 -0.10 21 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.90 -0.12 21 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.29 -0.13 21 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.66 -0.10 19 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.09 -0.11 18 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.54 -0.10 16 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.00 -0.10 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.47 -0.10 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.95 -0.10 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.43 -0.10 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.91 -0.11 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.40 -0.11 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.38 -0.10 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.23 -0.04 22 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.35 -0.02 23 0 320 0
30MAR27 12.00 P 0.45 0.46 0.45 0.49 -0.05 23 50 95 +50
30MAR27 12.50 P 0.00 0.00 0.00 0.66 -0.04 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.86 -0.06 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.10 -0.07 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.38 -0.08 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.71 -0.12 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.06 -0.12 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.47 -0.07 23 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.87 -0.08 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.28 -0.09 23 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.72 -0.08 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.16 -0.09 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.61 -0.09 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.07 -0.09 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.53 -0.10 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.00 -0.10 0 0 0 0
TOTAL PUT 150 7,433 +105
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$ 122.80
08MAY26 95.00 C 0.00 0.00 0.00 27.82 - 0 0 0 -
08MAY26 97.50 C 0.00 0.00 0.00 25.33 +4.08 76 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 22.83 +4.06 67 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 20.33 +4.04 59 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 17.83 +3.97 50 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 15.35 +3.85 54 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 12.89 +3.62 53 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 10.51 +3.30 54 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 8.24 +2.69 54 0 1 0
08MAY26 117.50 C 7.60 7.60 7.60 6.18 +2.25 54 7 177 0
08MAY26 120.00 C 6.13 6.24 4.73 4.43 +1.73 55 8 168 0
08MAY26 122.50 C 4.00 4.48 3.64 3.01 +1.22 55 238 450 +77
08MAY26 125.00 C 3.34 3.34 2.00 1.91 +0.79 55 821 499 +281
08MAY26 127.50 C 1.75 2.22 1.25 1.13 +0.47 55 900 523 +282
08MAY26 130.00 C 1.20 1.39 0.76 0.62 +0.24 54 316 654 +219
08MAY26 132.50 C 0.75 0.90 0.45 0.32 +0.12 54 343 563 +176
08MAY26 135.00 C 0.55 0.55 0.30 0.15 +0.04 54 304 436 +147
08MAY26 137.50 C 0.38 0.38 0.38 0.07 +0.02 54 30 64 +8
08MAY26 140.00 C 0.24 0.25 0.20 0.03 0.00 55 270 333 +208
08MAY26 142.50 C 0.16 0.16 0.16 0.02 0.00 58 30 118 -27
08MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
08MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
15MAY26 95.00 C 0.00 0.00 0.00 27.87 - 47 0 0 -
15MAY26 97.50 C 0.00 0.00 0.00 25.38 - 49 0 0 -
15MAY26 100.00 C 0.00 0.00 0.00 22.90 - 50 0 0 -
15MAY26 102.50 C 0.00 0.00 0.00 20.44 - 50 0 0 -
15MAY26 105.00 C 0.00 0.00 0.00 18.02 - 50 0 0 -
15MAY26 107.50 C 0.00 0.00 0.00 15.66 - 50 0 0 -
15MAY26 110.00 C 0.00 0.00 0.00 13.38 - 50 0 0 -
15MAY26 112.50 C 0.00 0.00 0.00 11.23 - 50 0 0 -
15MAY26 115.00 C 0.00 0.00 0.00 9.24 - 50 0 0 -
15MAY26 117.50 C 0.00 0.00 0.00 7.44 - 50 0 0 -
15MAY26 120.00 C 0.00 0.00 0.00 5.98 - 52 0 0 -
15MAY26 122.50 C 0.00 0.00 0.00 4.55 - 51 0 0 -
15MAY26 125.00 C 4.33 4.33 3.88 3.36 - 50 41 41 -
15MAY26 127.50 C 3.41 3.41 2.89 2.53 - 51 120 120 -
15MAY26 130.00 C 2.47 2.55 2.10 1.80 - 51 48 40 -
15MAY26 132.50 C 1.86 2.06 1.83 1.25 - 51 177 134 -
15MAY26 135.00 C 1.44 1.44 1.01 0.85 - 51 77 64 -
15MAY26 137.50 C 1.09 1.15 0.78 0.56 - 51 186 179 -
15MAY26 140.00 C 0.89 0.89 0.74 0.36 - 50 188 188 -
28MAY26 57.50 C 0.00 0.00 0.00 65.39 +4.09 83 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 62.89 +4.08 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 60.40 +4.09 81 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 57.90 +4.08 0 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 55.40 +4.08 0 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 52.91 +4.08 65 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 50.41 +4.08 0 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 47.92 +4.08 61 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 45.42 +4.07 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 42.93 +4.07 56 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 40.44 +4.07 56 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 37.95 +4.05 54 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 35.47 +4.03 54 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 33.89 +4.18 89 0 620 0
28MAY26 92.50 C 0.00 0.00 0.00 30.55 +3.95 53 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 28.12 +3.88 53 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 26.50 +4.16 72 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 24.10 +4.38 68 0 270 0
28MAY26 102.50 C 0.00 0.00 0.00 21.76 +4.17 65 0 371 0
28MAY26 105.00 C 0.00 0.00 0.00 18.93 +3.36 53 0 703 0
28MAY26 107.50 C 0.00 0.00 0.00 16.83 +3.17 53 0 1,037 0
28MAY26 110.00 C 0.00 0.00 0.00 14.85 +2.96 53 0 1,296 0
28MAY26 112.50 C 0.00 0.00 0.00 12.98 +2.73 53 0 1,143 0
28MAY26 115.00 C 0.00 0.00 0.00 11.26 +2.40 53 0 1,404 0
28MAY26 117.50 C 10.28 10.28 10.28 9.77 +2.37 54 1 1,466 0
28MAY26 120.00 C 9.10 9.74 9.10 8.23 +2.02 53 35 4,120 -35
28MAY26 122.50 C 8.20 8.41 7.55 6.98 +1.73 53 147 3,077 -127
28MAY26 125.00 C 7.06 7.16 6.68 5.83 +1.46 53 69 2,765 -31
28MAY26 127.50 C 5.66 6.03 5.44 4.90 +1.27 54 184 4,342 +155
28MAY26 130.00 C 4.58 5.20 4.16 4.09 +1.14 54 774 3,755 +286
28MAY26 132.50 C 3.98 4.35 3.52 3.34 +0.97 54 137 969 +27
28MAY26 135.00 C 3.50 3.57 3.04 2.70 +0.80 54 87 2,652 +22
28MAY26 137.50 C 2.93 3.00 2.69 2.16 +0.66 54 37 768 +8
28MAY26 140.00 C 2.48 2.65 2.00 1.72 +0.54 54 245 1,433 +101
28MAY26 142.50 C 2.19 2.19 1.79 1.36 +0.43 54 84 906 -29
28MAY26 145.00 C 1.80 1.90 1.43 1.06 +0.34 54 43 749 0
28MAY26 147.50 C 1.52 1.52 1.21 0.83 +0.28 54 243 637 -10
28MAY26 150.00 C 1.16 1.35 1.16 0.64 +0.22 54 161 1,506 -10
28MAY26 152.50 C 1.07 1.07 1.07 0.49 +0.17 53 10 631 +7
28MAY26 155.00 C 0.81 0.82 0.81 0.37 +0.13 53 160 715 +114
28MAY26 157.50 C 0.00 0.00 0.00 0.28 +0.10 53 0 432 0
28MAY26 160.00 C 0.00 0.00 0.00 0.21 +0.07 53 0 210 0
28MAY26 162.50 C 0.00 0.00 0.00 0.16 +0.06 53 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.12 +0.04 54 0 214 0
28MAY26 167.50 C 0.48 0.48 0.48 0.09 +0.03 54 16 284 +16
28MAY26 170.00 C 0.00 0.00 0.00 0.07 +0.03 54 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.05 +0.02 54 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.04 +0.02 54 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.03 +0.02 54 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 80.95 +4.09 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 79.96 +4.09 84 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 78.96 +4.09 73 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 77.96 +4.09 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 76.97 +4.09 77 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 75.97 +4.09 61 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 74.97 +4.08 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 73.98 +4.09 71 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 72.98 +4.09 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 70.49 +4.09 56 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 68.00 +4.09 59 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 65.51 +4.09 58 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 63.02 +4.09 56 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 60.53 +4.09 54 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 58.04 +4.08 52 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 55.55 +4.08 50 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 53.06 +4.07 48 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 50.58 +3.67 49 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 48.82 +4.38 80 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 46.55 +4.59 80 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 43.95 +4.36 74 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 41.68 +4.28 73 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 39.23 +4.40 69 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 36.76 +4.10 65 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 34.40 +4.09 63 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 32.12 +4.21 61 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 29.76 +4.06 59 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 27.53 +4.12 57 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 25.37 +3.65 56 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 23.25 +3.96 54 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 21.23 +3.76 53 0 1,398 0
29JUN26 107.50 C 20.00 20.00 20.00 18.74 +2.98 48 1 1,728 -1
29JUN26 110.00 C 0.00 0.00 0.00 16.96 +2.81 48 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 15.30 +2.65 48 0 2,639 0
29JUN26 115.00 C 0.00 0.00 0.00 13.73 +2.55 48 0 8,575 0
29JUN26 117.50 C 12.87 12.87 12.87 12.20 +2.30 48 30 3,148 0
29JUN26 120.00 C 12.23 12.26 11.98 10.65 +1.91 47 94 4,749 -64
29JUN26 122.50 C 10.58 11.01 10.58 9.61 +1.90 48 56 4,367 -56
29JUN26 125.00 C 9.40 9.88 8.78 8.55 +1.72 48 303 10,729 +153
29JUN26 127.50 C 8.78 8.78 8.75 7.63 +1.60 49 101 1,241 +41
29JUN26 130.00 C 7.72 7.78 7.28 6.72 +1.40 49 435 10,947 +137
29JUN26 132.50 C 0.00 0.00 0.00 5.95 +1.33 49 0 1,513 0
29JUN26 135.00 C 6.00 6.00 5.58 5.18 +1.19 49 13 1,641 0
29JUN26 137.50 C 0.00 0.00 0.00 4.50 +1.07 49 0 1,290 0
29JUN26 140.00 C 4.86 4.86 4.53 3.89 +0.94 49 103 7,216 +103
29JUN26 142.50 C 3.90 3.90 3.90 3.35 +0.83 49 23 760 0
29JUN26 145.00 C 3.81 3.86 3.80 2.88 +0.73 49 78 3,382 -78
29JUN26 147.50 C 3.12 3.12 3.12 2.46 +0.63 49 2 937 0
29JUN26 150.00 C 2.98 3.00 2.98 2.10 +0.55 49 70 11,640 -65
29JUN26 152.50 C 2.72 2.72 2.68 1.79 +0.48 49 126 216 +3
29JUN26 155.00 C 2.40 2.40 2.20 1.52 +0.41 49 21 3,048 +6
29JUN26 157.50 C 0.00 0.00 0.00 1.29 +0.36 49 0 381 0
29JUN26 160.00 C 2.00 2.00 1.66 1.09 +0.31 49 6 1,663 +5
29JUN26 162.50 C 0.00 0.00 0.00 0.92 +0.27 49 0 495 0
29JUN26 165.00 C 1.49 1.49 1.49 0.77 +0.22 49 2 5,269 0
29JUN26 167.50 C 0.00 0.00 0.00 0.65 +0.19 49 0 451 0
29JUN26 170.00 C 0.00 0.00 0.00 0.54 +0.16 49 0 2,995 0
29JUN26 172.50 C 0.00 0.00 0.00 0.45 +0.13 49 1 241 0
29JUN26 175.00 C 0.00 0.00 0.00 0.38 +0.12 49 0 195 0
29JUN26 177.50 C 0.00 0.00 0.00 0.31 +0.10 48 0 343 0
29JUN26 180.00 C 0.00 0.00 0.00 0.26 +0.09 49 0 233 0
29JUN26 182.50 C 0.00 0.00 0.00 0.22 +0.07 49 0 370 0
29JUN26 185.00 C 0.00 0.00 0.00 0.18 +0.06 49 0 265 0
29JUN26 187.50 C 0.00 0.00 0.00 0.15 +0.05 49 0 60 0
29JUN26 190.00 C 0.60 0.60 0.60 0.12 +0.03 48 20 122 0
29JUN26 192.50 C 0.00 0.00 0.00 0.10 +0.03 48 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.09 +0.03 49 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.07 +0.03 49 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 615 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 46 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 740 0
30JUL26 60.00 C 0.00 0.00 0.00 63.14 - 46 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 60.66 - 47 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 58.18 - 46 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 55.71 - 47 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 53.24 - 47 0 0 -
30JUL26 72.50 C 0.00 0.00 0.00 50.78 - 46 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 48.82 - 62 0 0 -
30JUL26 77.50 C 0.00 0.00 0.00 46.55 - 62 0 0 -
30JUL26 80.00 C 0.00 0.00 0.00 43.95 - 57 0 0 -
30JUL26 82.50 C 0.00 0.00 0.00 41.68 +4.28 57 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 39.23 +4.27 54 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 36.76 +4.03 50 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 34.40 +3.85 49 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 32.12 +3.67 48 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 29.89 +3.48 47 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 27.81 +3.36 47 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 25.81 +3.24 47 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 24.39 +3.48 50 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 22.58 +3.44 50 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 20.79 +3.33 49 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 18.63 +2.69 47 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 17.06 +2.54 47 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 15.58 +2.57 47 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 14.19 +2.40 47 0 1,233 0
30JUL26 120.00 C 14.01 14.01 14.01 12.78 +2.06 46 30 302 +30
30JUL26 122.50 C 12.75 13.10 12.75 11.62 +1.96 46 191 595 +186
30JUL26 125.00 C 11.61 11.95 11.07 10.61 +1.86 47 80 193 +24
30JUL26 127.50 C 10.70 10.70 10.70 9.57 +1.65 47 30 765 +25
30JUL26 130.00 C 9.30 9.66 8.98 8.74 +1.57 47 185 278 +100
30JUL26 132.50 C 8.89 8.98 8.62 7.92 +1.45 47 150 176 +80
30JUL26 135.00 C 7.85 8.20 7.64 7.10 +1.33 47 51 168 0
30JUL26 137.50 C 0.00 0.00 0.00 6.35 +1.21 47 0 115 0
30JUL26 140.00 C 6.58 6.58 6.58 5.67 +1.11 47 30 408 +30
30JUL26 142.50 C 0.00 0.00 0.00 5.05 +1.00 47 0 249 0
30JUL26 145.00 C 0.00 0.00 0.00 4.49 +0.91 47 0 497 0
30JUL26 147.50 C 5.11 5.11 4.87 3.98 +0.81 47 615 1,147 +615
30JUL26 150.00 C 4.60 4.60 4.38 3.53 - 47 11 11 -
30JUL26 152.50 C 0.00 0.00 0.00 3.12 - 47 0 0 -
30JUL26 155.00 C 4.00 4.00 3.99 2.75 - 47 16 16 -
30JUL26 157.50 C 0.00 0.00 0.00 2.43 - 47 0 0 -
30JUL26 160.00 C 3.05 3.05 3.05 2.14 - 47 1 1 -
30JUL26 162.50 C 0.00 0.00 0.00 1.88 - 47 0 0 -
30JUL26 165.00 C 2.70 2.70 2.60 1.65 - 47 114 114 -
30JUL26 167.50 C 0.00 0.00 0.00 1.45 - 47 0 0 -
30JUL26 170.00 C 0.00 0.00 0.00 1.23 - 47 0 0 -
30JUL26 172.50 C 0.00 0.00 0.00 1.08 - 47 0 0 -
30JUL26 175.00 C 0.00 0.00 0.00 0.94 - 47 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 63.27 - 47 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 60.81 - 47 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 58.35 - 47 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 55.90 - 47 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 53.47 - 47 0 0 -
28AUG26 72.50 C 0.00 0.00 0.00 51.06 - 47 0 0 -
28AUG26 75.00 C 0.00 0.00 0.00 48.82 - 51 0 0 -
28AUG26 77.50 C 0.00 0.00 0.00 46.55 - 52 0 0 -
28AUG26 80.00 C 0.00 0.00 0.00 43.97 - 47 0 0 -
28AUG26 82.50 C 0.00 0.00 0.00 41.68 - 47 0 0 -
28AUG26 85.00 C 0.00 0.00 0.00 39.43 - 47 0 0 -
28AUG26 87.50 C 0.00 0.00 0.00 37.23 - 47 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 35.08 - 47 0 0 -
28AUG26 92.50 C 0.00 0.00 0.00 32.99 - 47 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 30.97 - 47 0 0 -
28AUG26 97.50 C 0.00 0.00 0.00 29.01 +3.31 47 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 27.13 +3.21 47 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 25.32 +3.10 47 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 23.58 +2.98 47 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 21.92 +2.85 47 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 20.35 +2.74 47 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 18.85 +2.61 47 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 17.43 +2.48 47 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 16.09 +2.43 47 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 14.91 +2.36 47 0 0 0
28AUG26 122.50 C 14.72 14.85 14.72 13.53 +2.00 47 8 8 +8
28AUG26 125.00 C 13.31 13.45 12.70 12.59 +1.97 47 62 62 +62
28AUG26 127.50 C 12.73 12.73 12.53 11.53 +1.78 47 60 60 +60
28AUG26 130.00 C 0.00 0.00 0.00 10.72 +1.72 48 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 9.82 +1.56 48 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 9.08 +1.57 48 0 10 0
28AUG26 137.50 C 0.00 0.00 0.00 8.28 +1.46 48 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 7.55 +1.36 48 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 6.87 +1.26 48 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 6.25 - 48 0 0 -
28AUG26 147.50 C 6.43 6.43 6.43 5.68 - 48 2 2 -
28AUG26 150.00 C 5.90 5.90 5.90 5.15 - 48 5 5 -
28AUG26 152.50 C 0.00 0.00 0.00 4.53 - 47 0 0 -
28AUG26 155.00 C 0.00 0.00 0.00 4.10 - 47 0 0 -
28AUG26 157.50 C 0.00 0.00 0.00 3.71 - 47 0 0 -
28AUG26 160.00 C 0.00 0.00 0.00 3.36 - 47 0 0 -
28AUG26 162.50 C 0.00 0.00 0.00 3.03 - 47 0 0 -
28AUG26 165.00 C 0.00 0.00 0.00 2.73 - 47 0 0 -
28AUG26 167.50 C 0.00 0.00 0.00 2.47 - 47 0 0 -
28AUG26 170.00 C 0.00 0.00 0.00 2.22 - 47 0 0 -
28AUG26 172.50 C 0.00 0.00 0.00 2.00 - 47 0 0 -
28AUG26 175.00 C 0.00 0.00 0.00 1.80 - 47 0 0 -
29SEP26 55.00 C 0.00 0.00 0.00 68.35 +4.07 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 65.89 +4.07 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 63.44 +4.06 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 61.00 +4.05 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 58.57 +4.03 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.16 +4.00 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.77 +3.98 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.40 +3.94 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.07 +3.90 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.77 +3.50 47 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 44.51 +3.46 47 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 42.29 +3.42 47 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 40.12 +3.38 47 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 38.01 +3.61 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.22 +3.62 48 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 33.94 +3.43 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.53 +3.82 49 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 30.60 +3.60 49 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 28.75 +3.40 49 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 26.98 +3.30 48 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 25.32 +3.23 48 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 23.63 +3.05 48 0 1,258 0
29SEP26 110.00 C 0.00 0.00 0.00 21.81 +3.27 47 0 2,772 0
29SEP26 112.50 C 0.00 0.00 0.00 20.69 +2.76 48 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 19.28 +2.90 48 0 2,950 0
29SEP26 117.50 C 16.71 16.71 16.71 17.93 +2.72 47 2 1,315 -2
29SEP26 120.00 C 0.00 0.00 0.00 16.20 +2.10 46 0 2,233 0
29SEP26 122.50 C 16.28 16.28 16.28 15.07 +1.98 46 30 4,162 -30
29SEP26 125.00 C 14.73 14.73 14.73 14.43 +2.28 47 2 7,569 0
29SEP26 127.50 C 0.00 0.00 0.00 13.06 +1.79 46 0 1,113 0
29SEP26 130.00 C 13.20 13.20 13.20 12.18 +1.71 47 10 1,074 -10
29SEP26 132.50 C 0.00 0.00 0.00 11.50 +1.77 47 0 539 0
29SEP26 135.00 C 11.59 11.59 11.59 10.57 +1.52 47 30 2,582 -30
29SEP26 137.50 C 0.00 0.00 0.00 9.90 +1.53 47 0 413 0
29SEP26 140.00 C 9.90 9.90 9.53 9.19 +1.49 48 11 3,405 +1
29SEP26 142.50 C 9.53 9.53 9.53 8.48 +1.40 48 30 1,500 0
29SEP26 145.00 C 0.00 0.00 0.00 7.81 +1.31 47 0 898 0
29SEP26 147.50 C 8.24 8.24 8.24 7.20 +1.23 47 30 257 +30
29SEP26 150.00 C 7.35 7.35 7.35 6.62 +1.15 47 1 1,905 +1
29SEP26 152.50 C 0.00 0.00 0.00 6.09 +1.07 47 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 5.60 +1.00 47 0 308 0
29SEP26 157.50 C 6.38 6.38 6.38 5.14 +0.93 47 2 246 0
29SEP26 160.00 C 0.00 0.00 0.00 4.72 +0.98 47 0 6,321 0
29SEP26 162.50 C 0.00 0.00 0.00 4.21 +0.79 47 0 112 0
29SEP26 165.00 C 0.00 0.00 0.00 3.86 +0.73 47 0 370 0
29SEP26 167.50 C 0.00 0.00 0.00 3.54 +0.68 47 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 3.24 +0.63 47 0 226 0
29SEP26 172.50 C 0.00 0.00 0.00 2.97 +0.59 47 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 2.72 +0.55 47 0 1,695 0
29SEP26 177.50 C 0.00 0.00 0.00 2.49 +0.51 47 0 61 0
29SEP26 180.00 C 0.00 0.00 0.00 2.27 +0.46 47 0 119 0
29SEP26 182.50 C 0.00 0.00 0.00 2.08 +0.43 47 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 1.90 +0.40 47 0 151 0
29SEP26 187.50 C 0.00 0.00 0.00 1.74 +0.37 47 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.59 +0.34 47 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 1.45 +0.31 47 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 1.32 +0.29 47 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 1.21 +0.27 47 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.10 +0.24 47 0 302 0
29SEP26 205.00 C 0.00 0.00 0.00 0.92 +0.21 47 0 334 0
29SEP26 210.00 C 0.00 0.00 0.00 0.76 +0.17 47 0 271 0
29SEP26 215.00 C 0.00 0.00 0.00 0.63 +0.14 47 0 116 0
29SEP26 220.00 C 0.00 0.00 0.00 0.54 +0.14 47 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 68.80 +4.04 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 66.40 +4.02 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 64.03 +4.00 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 61.67 +3.97 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 59.35 +3.95 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 57.05 +3.91 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 54.79 +3.88 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.56 +3.83 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.38 +3.78 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.24 +3.73 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.14 +3.67 46 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 44.10 +3.61 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.11 +3.54 46 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 40.17 +3.47 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.29 +3.39 46 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 36.46 +3.31 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.70 +3.23 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.99 +3.15 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.35 +3.07 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 29.56 +2.87 45 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 28.24 +2.99 46 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 26.77 +2.97 46 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 25.51 +3.20 46 0 17,825 0
30DEC26 112.50 C 0.00 0.00 0.00 23.96 +2.89 46 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 22.62 +2.58 45 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 21.42 +2.48 46 0 1,979 0
30DEC26 120.00 C 21.10 21.10 21.10 20.31 +2.43 46 30 1,510 0
30DEC26 122.50 C 0.00 0.00 0.00 19.23 +2.34 46 0 884 0
30DEC26 125.00 C 19.36 19.36 19.36 18.07 +2.06 46 60 4,099 -30
30DEC26 127.50 C 0.00 0.00 0.00 17.12 +2.05 46 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 16.27 +2.03 46 0 1,129 0
30DEC26 132.50 C 0.00 0.00 0.00 15.37 +1.91 46 0 811 0
30DEC26 135.00 C 15.04 15.20 14.89 14.69 +1.96 47 140 895 +44
30DEC26 137.50 C 14.95 14.95 14.40 13.94 +1.90 47 40 568 +40
30DEC26 140.00 C 14.12 14.12 13.79 13.14 +1.74 47 100 1,258 +80
30DEC26 142.50 C 13.44 13.44 12.77 12.37 +1.66 47 100 1,308 +100
30DEC26 145.00 C 12.58 12.82 12.14 11.65 +1.59 47 180 745 +135
30DEC26 147.50 C 11.89 12.01 11.46 10.96 +1.51 47 688 1,080 +583
30DEC26 150.00 C 0.00 0.00 0.00 10.32 +1.45 47 0 1,254 0
30DEC26 152.50 C 11.00 11.00 11.00 9.70 +1.37 46 2 577 +2
30DEC26 155.00 C 0.00 0.00 0.00 9.13 +1.32 46 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 8.58 +1.25 46 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 8.07 +1.19 46 0 232 0
30DEC26 162.50 C 0.00 0.00 0.00 7.58 +1.32 46 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 7.12 +1.25 46 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 6.69 +1.18 46 0 25 0
30DEC26 170.00 C 7.40 7.40 7.40 6.10 +0.94 46 10 338 +10
30DEC26 172.50 C 0.00 0.00 0.00 5.73 +0.89 46 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 5.54 +1.01 46 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 5.05 +0.80 46 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 4.74 +0.76 46 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 4.45 +0.72 46 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 4.18 +0.69 46 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 3.92 +0.65 46 0 74 0
30DEC26 190.00 C 0.00 0.00 0.00 3.68 +0.61 46 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 3.46 +0.59 46 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 3.24 +0.55 46 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 3.04 +0.52 46 0 22 0
30DEC26 200.00 C 4.49 4.49 4.49 2.85 +0.49 46 45 248 +45
30MAR27 57.50 C 0.00 0.00 0.00 67.03 +3.97 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 64.74 +3.95 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 62.48 +3.92 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 60.25 +3.88 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 58.06 +3.83 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 55.91 +3.79 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 53.80 +3.74 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 51.74 +3.69 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 49.73 +3.64 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 47.76 +3.57 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 45.85 +3.52 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.98 +3.45 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.17 +3.38 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.41 +3.31 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.71 +3.24 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.06 +3.17 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.46 +3.09 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.92 +3.02 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 32.43 +2.94 45 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 30.99 +2.86 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 29.61 +2.79 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.28 +3.09 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 27.00 +3.00 45 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 25.71 +2.64 45 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 24.56 +2.56 45 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 23.44 +2.47 45 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 22.25 +2.25 45 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 21.24 +2.17 45 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 20.29 +2.10 45 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 19.41 +2.06 45 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 18.61 +2.06 46 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 17.85 +2.05 46 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 17.04 +1.89 46 0 10 0
30MAR27 140.00 C 0.00 0.00 0.00 16.34 +1.93 46 0 65 0
30MAR27 142.50 C 0.00 0.00 0.00 15.63 +1.82 46 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 14.87 +1.74 46 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 14.16 +1.68 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 13.47 +1.62 46 0 54 0
30MAR27 152.50 C 0.00 0.00 0.00 12.82 +1.56 46 0 22 0
30MAR27 155.00 C 13.12 13.12 13.12 12.20 +1.50 46 2 25 +2
30MAR27 157.50 C 0.00 0.00 0.00 11.61 +1.44 46 0 21 0
30MAR27 160.00 C 0.00 0.00 0.00 11.04 +1.38 46 0 42 0
30MAR27 162.50 C 0.00 0.00 0.00 10.20 +1.03 45 0 312 0
30MAR27 165.00 C 0.00 0.00 0.00 9.99 +1.53 46 0 50 0
30MAR27 167.50 C 0.00 0.00 0.00 9.23 +1.20 45 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 8.78 +1.15 45 0 78 0
30MAR27 172.50 C 0.00 0.00 0.00 8.35 +1.10 45 0 19 0
30MAR27 175.00 C 0.00 0.00 0.00 7.94 +1.06 45 0 54 0
30MAR27 177.50 C 9.00 9.00 9.00 7.55 +1.01 45 19 32 +19
30MAR27 180.00 C 0.00 0.00 0.00 7.18 +0.97 45 0 88 0
TOTAL CALL 11,227 263,044 +4,259
08MAY26 95.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
08MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 100 0
08MAY26 102.50 P 0.00 0.00 0.00 0.01 -0.04 66 0 82 0
08MAY26 105.00 P 0.00 0.00 0.00 0.01 -0.10 57 0 7 0
08MAY26 107.50 P 0.00 0.00 0.00 0.03 -0.22 57 0 104 0
08MAY26 110.00 P 0.14 0.15 0.13 0.07 -0.46 54 21 162 -4
08MAY26 112.50 P 0.25 0.25 0.25 0.18 -0.80 54 6 314 0
08MAY26 115.00 P 0.42 0.42 0.42 0.42 -1.27 54 7 758 +3
08MAY26 117.50 P 0.67 0.87 0.65 0.87 -1.75 54 67 300 +50
08MAY26 120.00 P 1.24 1.47 1.13 1.51 -2.36 53 720 638 +294
08MAY26 122.50 P 2.11 2.29 1.78 2.56 -2.93 53 513 440 +317
08MAY26 125.00 P 2.96 3.44 2.96 4.03 -3.30 54 181 171 +69
08MAY26 127.50 P 0.00 0.00 0.00 5.84 -3.55 56 0 153 0
08MAY26 130.00 P 0.00 0.00 0.00 7.77 -3.85 54 0 15 0
08MAY26 132.50 P 0.00 0.00 0.00 9.98 -3.97 54 0 0 0
08MAY26 135.00 P 0.00 0.00 0.00 12.32 -4.04 54 0 8 0
08MAY26 137.50 P 0.00 0.00 0.00 14.74 -4.08 53 0 0 0
08MAY26 140.00 P 0.00 0.00 0.00 17.21 -4.09 53 0 0 0
08MAY26 142.50 P 0.00 0.00 0.00 19.70 -4.10 0 0 0 0
08MAY26 145.00 P 0.00 0.00 0.00 22.20 -4.10 0 0 0 0
08MAY26 147.50 P 0.00 0.00 0.00 24.70 -4.10 0 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
15MAY26 97.50 P 0.00 0.00 0.00 0.02 - 53 0 0 -
15MAY26 100.00 P 0.00 0.00 0.00 0.04 - 52 0 0 -
15MAY26 102.50 P 0.00 0.00 0.00 0.07 - 50 0 0 -
15MAY26 105.00 P 0.00 0.00 0.00 0.15 - 50 0 0 -
15MAY26 107.50 P 0.36 0.43 0.36 0.29 - 50 42 42 -
15MAY26 110.00 P 0.64 0.65 0.64 0.52 - 51 60 60 -
15MAY26 112.50 P 0.82 0.82 0.82 0.87 - 51 1 1 -
15MAY26 115.00 P 1.12 1.38 1.10 1.40 - 51 131 131 -
15MAY26 117.50 P 0.00 0.00 0.00 2.09 - 50 0 0 -
15MAY26 120.00 P 0.00 0.00 0.00 2.92 - 49 0 0 -
15MAY26 122.50 P 0.00 0.00 0.00 4.05 - 49 0 0 -
15MAY26 125.00 P 4.65 4.70 4.42 5.41 - 49 32 30 -
15MAY26 127.50 P 0.00 0.00 0.00 6.89 - 48 0 0 -
15MAY26 130.00 P 0.00 0.00 0.00 8.87 - 50 0 0 -
15MAY26 132.50 P 0.00 0.00 0.00 10.84 - 50 0 0 -
15MAY26 135.00 P 0.00 0.00 0.00 12.95 - 50 0 0 -
15MAY26 137.50 P 0.00 0.00 0.00 15.17 - 50 0 0 -
15MAY26 140.00 P 0.00 0.00 0.00 17.48 - 50 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 69 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 277 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 150 0
28MAY26 67.50 P 0.03 0.03 0.03 0.01 0.00 80 60 150 0
28MAY26 70.00 P 0.04 0.04 0.04 0.01 0.00 76 85 203 +23
28MAY26 72.50 P 0.05 0.05 0.05 0.01 0.00 71 27 217 +27
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 49 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 63 0 33 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 16 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.02 -0.03 55 0 223 0
28MAY26 87.50 P 0.00 0.00 0.00 0.03 -0.06 53 0 149 0
28MAY26 90.00 P 0.24 0.24 0.24 0.06 -0.09 54 1 174 0
28MAY26 92.50 P 0.00 0.00 0.00 0.11 -0.13 54 0 286 0
28MAY26 95.00 P 0.00 0.00 0.00 0.18 -0.20 54 0 853 0
28MAY26 97.50 P 0.50 0.50 0.50 0.29 -0.29 53 1 656 0
28MAY26 100.00 P 0.69 0.69 0.60 0.45 -0.41 53 174 1,408 +144
28MAY26 102.50 P 0.68 0.68 0.68 0.69 -0.55 54 80 793 +80
28MAY26 105.00 P 1.06 1.07 0.98 1.00 -0.73 54 242 1,386 +125
28MAY26 107.50 P 1.32 1.32 1.32 1.41 -0.94 54 30 1,907 +30
28MAY26 110.00 P 1.81 1.91 1.63 1.92 -1.17 54 552 5,352 +54
28MAY26 112.50 P 2.58 2.58 2.12 2.56 -1.35 54 253 2,311 +62
28MAY26 115.00 P 3.09 3.20 2.74 3.28 -1.63 53 357 4,033 -166
28MAY26 117.50 P 3.59 3.85 3.51 4.18 -1.88 53 158 2,705 -122
28MAY26 120.00 P 4.70 5.05 4.44 5.26 -2.14 53 218 7,914 -56
28MAY26 122.50 P 5.81 6.38 5.54 6.46 -2.45 53 257 1,903 0
28MAY26 125.00 P 7.35 7.59 6.77 7.94 -2.60 54 337 3,569 -11
28MAY26 127.50 P 8.23 8.92 8.23 9.52 -2.55 54 205 2,983 +80
28MAY26 130.00 P 9.89 10.68 9.87 11.13 -2.83 54 67 2,081 +1
28MAY26 132.50 P 0.00 0.00 0.00 12.77 -3.13 53 0 1,591 0
28MAY26 135.00 P 0.00 0.00 0.00 14.65 -3.31 53 0 2,659 0
28MAY26 137.50 P 15.30 15.30 15.30 16.62 -4.05 53 15 1,274 -15
28MAY26 140.00 P 0.00 0.00 0.00 18.70 -3.55 53 0 352 0
28MAY26 142.50 P 0.00 0.00 0.00 20.60 -3.91 50 0 406 0
28MAY26 145.00 P 0.00 0.00 0.00 22.98 -3.81 52 0 246 0
28MAY26 147.50 P 0.00 0.00 0.00 25.24 -3.89 51 0 233 0
28MAY26 150.00 P 26.73 26.73 26.73 27.51 -4.35 49 30 75 +30
28MAY26 152.50 P 0.00 0.00 0.00 29.84 -4.02 47 0 120 0
28MAY26 155.00 P 0.00 0.00 0.00 32.20 -4.28 0 0 62 0
28MAY26 157.50 P 0.00 0.00 0.00 34.84 -4.02 53 0 18 0
28MAY26 160.00 P 0.00 0.00 0.00 37.29 -4.04 53 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 39.75 -4.06 53 0 30 0
28MAY26 165.00 P 0.00 0.00 0.00 42.22 -4.08 53 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 44.71 -4.09 54 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 47.20 -4.10 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 49.70 -4.10 0 0 60 0
28MAY26 175.00 P 0.00 0.00 0.00 52.20 -4.10 0 0 150 0
28MAY26 177.50 P 0.00 0.00 0.00 54.70 -4.10 0 0 147 0
28MAY26 180.00 P 0.00 0.00 0.00 57.20 -4.10 0 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 90 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 164 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.03 -0.03 49 0 4,854 0
29JUN26 77.50 P 0.00 0.00 0.00 0.05 -0.04 49 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.08 -0.06 49 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.12 -0.10 48 0 615 0
29JUN26 85.00 P 0.00 0.00 0.00 0.19 -0.15 48 0 740 0
29JUN26 87.50 P 0.00 0.00 0.00 0.28 -0.21 48 0 1,197 0
29JUN26 90.00 P 0.00 0.00 0.00 0.43 -0.25 49 0 7,619 0
29JUN26 92.50 P 0.91 0.91 0.91 0.61 -0.35 49 2 1,116 0
29JUN26 95.00 P 1.07 1.09 1.07 0.85 -0.44 49 3 1,188 +1
29JUN26 97.50 P 1.40 1.40 1.27 1.13 -0.55 49 150 1,528 +65
29JUN26 100.00 P 1.68 1.68 1.68 1.52 -0.68 49 65 11,196 0
29JUN26 102.50 P 2.05 2.05 1.95 1.97 -0.82 49 150 8,744 -90
29JUN26 105.00 P 2.54 2.54 2.37 2.50 -0.97 49 118 7,358 -3
29JUN26 107.50 P 2.87 2.88 2.87 3.16 -1.11 49 70 8,603 +50
29JUN26 110.00 P 3.56 3.75 3.50 3.86 -1.29 49 80 17,651 -55
29JUN26 112.50 P 4.11 4.27 4.11 4.66 -1.42 49 60 4,466 -30
29JUN26 115.00 P 5.37 5.37 5.37 5.57 -1.67 48 100 9,869 0
29JUN26 117.50 P 0.00 0.00 0.00 6.57 -1.84 48 0 3,730 0
29JUN26 120.00 P 6.92 7.78 6.92 7.80 -2.00 49 266 5,980 +199
29JUN26 122.50 P 8.59 8.85 8.09 9.07 -2.21 49 157 2,380 -59
29JUN26 125.00 P 10.01 10.01 9.81 10.54 -2.36 49 80 2,420 -25
29JUN26 127.50 P 11.07 11.45 11.07 12.09 -2.22 50 61 599 -31
29JUN26 130.00 P 12.58 13.02 12.54 13.63 -2.42 49 85 1,108 -26
29JUN26 132.50 P 14.25 14.69 14.09 15.35 -2.50 50 92 788 -92
29JUN26 135.00 P 0.00 0.00 0.00 17.09 -2.89 50 0 1,079 0
29JUN26 137.50 P 0.00 0.00 0.00 18.67 -3.30 49 0 931 0
29JUN26 140.00 P 19.84 19.84 19.84 20.64 -3.34 49 1 2,160 -1
29JUN26 142.50 P 0.00 0.00 0.00 22.64 -3.46 49 0 483 0
29JUN26 145.00 P 0.00 0.00 0.00 24.69 -3.55 49 0 795 0
29JUN26 147.50 P 0.00 0.00 0.00 26.81 -3.62 49 0 450 0
29JUN26 150.00 P 0.00 0.00 0.00 28.97 -3.72 49 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 31.10 -3.98 49 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 33.32 -4.05 49 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 35.65 -4.02 49 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 37.86 -4.14 48 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 40.17 -4.20 47 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 42.50 -4.38 46 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 44.84 -4.41 45 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 47.31 -4.23 45 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 49.70 -4.38 0 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 52.30 -4.21 48 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 54.76 -4.05 48 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 57.23 -4.17 48 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 59.71 -4.09 48 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 62.20 -4.10 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 64.70 -4.10 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 67.20 -4.10 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 69.70 -4.10 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 72.20 -4.10 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 74.70 -4.10 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 77.20 -4.10 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 82.20 -4.10 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 87.20 -4.10 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 92.20 -4.10 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 97.20 -4.10 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30JUL26 62.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 67.50 P 0.00 0.00 0.00 0.03 - 47 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 0.04 - 46 0 0 -
30JUL26 72.50 P 0.00 0.00 0.00 0.07 - 46 0 0 -
30JUL26 75.00 P 0.00 0.00 0.00 0.11 - 46 0 0 -
30JUL26 77.50 P 0.00 0.00 0.00 0.17 - 47 0 0 -
30JUL26 80.00 P 0.00 0.00 0.00 0.25 - 46 0 0 -
30JUL26 82.50 P 0.00 0.00 0.00 0.37 -0.19 47 0 34 0
30JUL26 85.00 P 0.00 0.00 0.00 0.50 -0.28 47 0 37 0
30JUL26 87.50 P 0.00 0.00 0.00 0.69 -0.36 46 0 100 0
30JUL26 90.00 P 1.31 1.31 1.29 0.95 -0.41 47 19 62 -1
30JUL26 92.50 P 0.00 0.00 0.00 1.24 -0.52 47 0 517 0
30JUL26 95.00 P 0.00 0.00 0.00 1.61 -0.62 47 0 40 0
30JUL26 97.50 P 2.04 2.04 2.04 2.01 -0.75 47 90 458 -25
30JUL26 100.00 P 2.58 2.58 2.44 2.55 -0.85 47 31 416 -20
30JUL26 102.50 P 2.95 2.95 2.95 3.10 -1.00 47 1 855 0
30JUL26 105.00 P 3.54 3.57 3.48 3.79 -1.06 47 62 1,091 -42
30JUL26 107.50 P 4.10 4.14 4.10 4.48 -1.21 47 45 445 -10
30JUL26 110.00 P 4.82 4.95 4.82 5.33 -1.31 47 38 1,168 -24
30JUL26 112.50 P 5.66 5.66 5.66 6.19 -1.45 47 30 474 -30
30JUL26 115.00 P 6.60 6.72 6.60 7.26 -1.59 47 76 5,309 0
30JUL26 117.50 P 0.00 0.00 0.00 8.33 -1.77 47 0 563 0
30JUL26 120.00 P 8.73 9.22 8.73 9.57 -1.96 47 115 1,428 +25
30JUL26 122.50 P 9.93 10.73 9.93 10.73 -2.29 47 61 888 +31
30JUL26 125.00 P 11.31 11.85 11.31 12.30 -2.29 47 54 403 +6
30JUL26 127.50 P 13.19 13.23 13.19 13.92 -2.36 48 60 427 +60
30JUL26 130.00 P 14.41 14.46 14.26 15.42 -2.43 48 155 405 +155
30JUL26 132.50 P 15.89 16.66 15.89 17.13 -2.71 48 90 748 +60
30JUL26 135.00 P 17.69 17.80 17.62 18.57 -3.15 47 75 115 +75
30JUL26 137.50 P 0.00 0.00 0.00 20.42 -3.07 47 0 170 0
30JUL26 140.00 P 0.00 0.00 0.00 22.04 -3.59 47 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 24.62 -2.44 50 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 26.64 -2.49 50 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 27.89 -3.34 47 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 29.99 - 47 0 0 -
30JUL26 152.50 P 0.00 0.00 0.00 32.09 - 47 0 0 -
30JUL26 155.00 P 0.00 0.00 0.00 34.23 - 47 0 0 -
30JUL26 157.50 P 0.00 0.00 0.00 36.44 - 47 0 0 -
30JUL26 160.00 P 0.00 0.00 0.00 38.66 - 47 0 0 -
30JUL26 162.50 P 0.00 0.00 0.00 40.91 - 46 0 0 -
30JUL26 165.00 P 0.00 0.00 0.00 43.22 - 47 0 0 -
30JUL26 167.50 P 0.00 0.00 0.00 45.53 - 47 0 0 -
30JUL26 170.00 P 0.00 0.00 0.00 47.86 - 46 0 0 -
30JUL26 172.50 P 0.00 0.00 0.00 50.24 - 47 0 0 -
30JUL26 175.00 P 0.00 0.00 0.00 52.62 - 47 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 0.02 - 46 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 0.04 - 47 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 0.06 - 47 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 0.10 - 47 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 0.15 - 47 0 0 -
28AUG26 72.50 P 0.00 0.00 0.00 0.21 - 47 0 0 -
28AUG26 75.00 P 0.00 0.00 0.00 0.30 - 47 0 0 -
28AUG26 77.50 P 0.00 0.00 0.00 0.43 - 47 0 0 -
28AUG26 80.00 P 0.00 0.00 0.00 0.57 - 47 0 0 -
28AUG26 82.50 P 0.00 0.00 0.00 0.77 - 47 0 0 -
28AUG26 85.00 P 0.00 0.00 0.00 0.99 - 47 0 0 -
28AUG26 87.50 P 0.00 0.00 0.00 1.28 - 47 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 1.62 - 47 0 0 -
28AUG26 92.50 P 0.00 0.00 0.00 2.01 - 47 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 2.47 - 47 0 0 -
28AUG26 97.50 P 3.03 3.03 2.95 3.09 -0.80 48 47 47 +46
28AUG26 100.00 P 3.50 3.50 3.50 3.69 -0.91 48 3 3 +3
28AUG26 102.50 P 0.00 0.00 0.00 4.31 -1.04 47 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 4.99 -1.19 47 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 5.82 -1.30 47 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 6.69 -1.44 47 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 7.70 -1.51 47 0 0 0
28AUG26 115.00 P 8.35 8.35 8.35 8.79 -1.65 47 10 10 +10
28AUG26 117.50 P 0.00 0.00 0.00 9.92 -1.77 47 0 0 0
28AUG26 120.00 P 10.81 10.81 10.70 11.21 -1.92 47 60 60 +60
28AUG26 122.50 P 11.84 12.17 11.84 12.55 -2.05 47 90 90 +90
28AUG26 125.00 P 13.12 13.12 13.12 13.91 -2.28 47 30 30 +30
28AUG26 127.50 P 0.00 0.00 0.00 15.14 -2.70 46 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 16.96 -2.53 47 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 18.63 -2.63 48 0 0 0
28AUG26 135.00 P 19.23 19.23 19.23 20.14 -2.98 47 30 30 +30
28AUG26 137.50 P 0.00 0.00 0.00 21.85 -2.70 47 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 23.67 -2.73 47 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 25.49 -2.89 47 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 27.37 - 47 0 0 -
28AUG26 147.50 P 0.00 0.00 0.00 29.34 - 47 0 0 -
28AUG26 150.00 P 0.00 0.00 0.00 31.32 - 47 0 0 -
28AUG26 152.50 P 0.00 0.00 0.00 33.33 - 47 0 0 -
28AUG26 155.00 P 0.00 0.00 0.00 35.44 - 47 0 0 -
28AUG26 157.50 P 0.00 0.00 0.00 37.55 - 47 0 0 -
28AUG26 160.00 P 0.00 0.00 0.00 39.68 - 47 0 0 -
28AUG26 162.50 P 0.00 0.00 0.00 41.88 - 47 0 0 -
28AUG26 165.00 P 0.00 0.00 0.00 44.10 - 47 0 0 -
28AUG26 167.50 P 0.00 0.00 0.00 46.33 - 47 0 0 -
28AUG26 170.00 P 0.00 0.00 0.00 48.59 - 47 0 0 -
28AUG26 172.50 P 0.00 0.00 0.00 50.90 - 47 0 0 -
28AUG26 175.00 P 0.00 0.00 0.00 53.22 - 47 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 -0.03 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 -0.04 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 -0.06 47 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.21 -0.09 47 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.30 -0.11 47 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.41 -0.14 47 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.55 -0.21 47 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.74 -0.21 47 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.94 -0.33 47 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 1.22 -0.36 47 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.56 -0.43 47 0 320 0
29SEP26 87.50 P 0.00 0.00 0.00 1.95 -0.46 47 0 508 0
29SEP26 90.00 P 2.56 2.56 2.55 2.36 -0.60 47 10 3,080 -9
29SEP26 92.50 P 0.00 0.00 0.00 2.87 -0.64 47 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 3.38 -0.81 47 0 1,536 0
29SEP26 97.50 P 0.00 0.00 0.00 4.00 -0.91 47 0 581 0
29SEP26 100.00 P 0.00 0.00 0.00 4.76 -0.94 47 0 8,733 0
29SEP26 102.50 P 0.00 0.00 0.00 5.36 -1.08 47 0 7,402 0
29SEP26 105.00 P 0.00 0.00 0.00 6.16 -1.18 47 0 5,583 0
29SEP26 107.50 P 0.00 0.00 0.00 7.03 -1.30 47 0 5,233 0
29SEP26 110.00 P 0.00 0.00 0.00 7.79 -1.72 46 0 6,079 0
29SEP26 112.50 P 0.00 0.00 0.00 9.01 -1.65 46 0 3,318 0
29SEP26 115.00 P 0.00 0.00 0.00 10.12 -1.77 47 0 4,562 0
29SEP26 117.50 P 0.00 0.00 0.00 11.31 -1.88 46 0 6,316 0
29SEP26 120.00 P 12.37 12.40 12.37 12.64 -1.93 47 6 4,631 +6
29SEP26 122.50 P 0.00 0.00 0.00 14.01 -2.02 47 0 1,958 0
29SEP26 125.00 P 0.00 0.00 0.00 15.20 -2.37 46 0 5,500 0
29SEP26 127.50 P 16.39 16.39 16.39 16.90 -2.32 47 30 150 +30
29SEP26 130.00 P 0.00 0.00 0.00 18.54 -2.24 47 0 3,559 0
29SEP26 132.50 P 19.43 19.43 19.43 20.21 -2.33 48 30 220 0
29SEP26 135.00 P 20.54 20.54 20.54 21.62 -2.72 47 30 900 0
29SEP26 137.50 P 0.00 0.00 0.00 23.39 -2.81 47 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 25.21 -2.89 47 0 2,935 0
29SEP26 142.50 P 0.00 0.00 0.00 27.16 -2.90 48 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 29.01 -3.02 48 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 30.89 -3.16 48 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 33.10 -2.99 49 0 286 0
29SEP26 152.50 P 0.00 0.00 0.00 34.93 -3.26 48 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 37.02 -3.29 49 0 255 0
29SEP26 157.50 P 38.12 39.20 38.12 39.20 -3.25 49 90 594 +90
29SEP26 160.00 P 0.00 0.00 0.00 41.22 -3.46 49 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 43.36 -3.56 49 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 44.93 -3.42 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 47.66 -3.76 49 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 49.87 -3.79 49 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 52.10 -3.63 49 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 54.34 -3.87 49 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 56.13 -3.66 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 58.45 -3.67 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 60.77 -3.72 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 63.10 -3.77 47 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 65.45 -3.82 47 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 67.84 -3.83 47 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 70.23 -3.85 47 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 72.63 -3.89 47 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 75.03 -3.94 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 77.46 -3.96 47 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 82.35 -3.99 47 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 87.26 -4.08 47 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 92.22 -4.08 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 97.20 -4.10 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 -0.05 46 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.21 -0.07 46 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.31 -0.07 46 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.40 -0.12 46 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.55 -0.12 46 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.70 -0.19 46 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.92 -0.19 46 0 156 0
30DEC26 72.50 P 1.68 1.68 1.68 1.13 -0.28 46 1 6 +1
30DEC26 75.00 P 0.00 0.00 0.00 1.44 -0.28 46 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 1.74 -0.38 46 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.13 -0.41 46 0 466 0
30DEC26 82.50 P 2.89 2.89 2.89 2.55 -0.47 46 1 183 -1
30DEC26 85.00 P 0.00 0.00 0.00 3.10 -0.59 46 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 3.56 -0.71 46 0 92 0
30DEC26 90.00 P 0.00 0.00 0.00 4.12 -0.87 46 0 3,973 0
30DEC26 92.50 P 0.00 0.00 0.00 4.85 -0.88 46 0 3,694 0
30DEC26 95.00 P 0.00 0.00 0.00 5.47 -1.01 46 0 527 0
30DEC26 97.50 P 0.00 0.00 0.00 6.13 -1.16 45 0 130 0
30DEC26 100.00 P 6.92 7.02 6.87 7.29 -0.87 46 220 3,317 +160
30DEC26 102.50 P 7.74 7.87 7.57 7.91 -1.22 46 640 982 +377
30DEC26 105.00 P 8.60 8.78 8.46 8.83 -1.33 46 350 985 +258
30DEC26 107.50 P 0.00 0.00 0.00 9.92 -1.33 46 0 1,737 0
30DEC26 110.00 P 0.00 0.00 0.00 10.94 -1.47 46 0 18,710 0
30DEC26 112.50 P 0.00 0.00 0.00 12.01 -1.62 45 0 1,561 0
30DEC26 115.00 P 0.00 0.00 0.00 13.27 -1.65 46 0 3,748 0
30DEC26 117.50 P 0.00 0.00 0.00 14.52 -1.76 46 0 1,148 0
30DEC26 120.00 P 15.35 15.45 15.35 15.82 -1.87 46 6 1,214 -5
30DEC26 122.50 P 0.00 0.00 0.00 17.23 -1.93 46 0 2,406 0
30DEC26 125.00 P 0.00 0.00 0.00 18.68 -2.10 46 0 4,898 0
30DEC26 127.50 P 0.00 0.00 0.00 20.19 -2.15 46 0 334 0
30DEC26 130.00 P 21.26 21.26 21.26 21.81 -2.22 46 30 226 0
30DEC26 132.50 P 22.46 22.46 22.46 23.51 -2.10 47 30 90 +30
30DEC26 135.00 P 24.04 24.04 24.04 24.92 -2.59 46 30 547 0
30DEC26 137.50 P 0.00 0.00 0.00 26.65 -2.52 46 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 28.42 -2.76 46 0 4,072 0
30DEC26 142.50 P 0.00 0.00 0.00 30.25 -2.67 47 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 32.08 -2.95 47 0 6,862 0
30DEC26 147.50 P 0.00 0.00 0.00 34.00 -2.92 47 0 361 0
30DEC26 150.00 P 34.73 34.73 34.73 35.93 -2.99 47 30 365 +23
30DEC26 152.50 P 0.00 0.00 0.00 37.99 -2.94 48 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 39.89 -3.06 48 0 531 0
30DEC26 157.50 P 40.35 40.35 40.35 42.22 -2.78 49 60 70 +60
30DEC26 160.00 P 0.00 0.00 0.00 43.17 -3.95 46 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 45.18 -3.03 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 48.46 -2.86 49 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 49.30 -3.18 46 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 51.44 -4.19 46 0 207 0
30DEC26 172.50 P 0.00 0.00 0.00 53.58 -3.21 46 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 55.72 -3.30 46 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 57.88 -3.38 46 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 61.40 -3.08 50 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 62.33 -3.44 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 64.58 -3.46 46 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 66.83 -3.51 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 70.33 -2.34 51 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 71.37 -3.64 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 73.70 -3.65 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 76.04 -3.67 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 78.38 -3.68 46 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.52 -0.11 45 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.67 -0.14 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.86 -0.18 45 0 0 0
30MAR27 65.00 P 1.50 1.50 1.50 1.09 -0.20 45 5 10 +5
30MAR27 67.50 P 0.00 0.00 0.00 1.34 -0.26 45 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.65 -0.27 45 0 6 0
30MAR27 72.50 P 0.00 0.00 0.00 1.97 -0.37 45 0 911 0
30MAR27 75.00 P 0.00 0.00 0.00 2.39 -0.39 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.82 -0.44 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.29 -0.54 45 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.86 -0.55 45 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 4.43 -0.64 45 0 21 0
30MAR27 87.50 P 0.00 0.00 0.00 5.06 -0.74 45 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 5.80 -0.74 45 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 6.53 -1.06 45 0 832 0
30MAR27 95.00 P 7.28 7.28 7.28 7.30 -0.98 45 19 40 -10
30MAR27 97.50 P 0.00 0.00 0.00 7.99 -1.27 45 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 9.04 -1.05 45 0 391 0
30MAR27 102.50 P 0.00 0.00 0.00 10.00 -1.25 45 0 61 0
30MAR27 105.00 P 10.80 10.80 10.80 11.01 -1.33 45 1 103 -1
30MAR27 107.50 P 0.00 0.00 0.00 12.32 -1.18 45 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 13.23 -1.48 45 0 7 0
30MAR27 112.50 P 0.00 0.00 0.00 14.61 -1.36 46 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 15.84 -1.46 45 0 20 0
30MAR27 117.50 P 0.00 0.00 0.00 17.13 -1.55 45 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 18.31 -1.76 45 0 51 0
30MAR27 122.50 P 0.00 0.00 0.00 19.72 -1.87 45 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 21.18 -1.80 45 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 22.31 -2.34 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.20 -2.70 45 0 38 0
30MAR27 132.50 P 0.00 0.00 0.00 25.82 -1.98 46 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.28 -2.21 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 28.97 -2.22 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.02 -2.31 46 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 32.36 -2.32 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.06 -2.48 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 35.86 -2.55 45 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.72 -2.56 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 39.59 -2.57 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.46 -2.63 45 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.34 -2.76 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.26 -2.86 45 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 47.27 -2.87 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 49.29 -2.88 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 51.31 -2.90 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 53.34 -2.99 45 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 55.38 -3.10 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 57.47 -3.16 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 59.62 -3.17 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 61.77 -3.18 45 0 0 0
TOTAL PUT 9,361 345,847 +2,461
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$ 170.80
28MAY26 145.00 C 0.00 0.00 0.00 27.39 +1.93 55 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 25.27 +1.81 55 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 23.23 +1.70 55 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 21.27 +1.58 55 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 19.39 +1.45 55 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 17.61 +1.33 55 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 15.93 +1.21 55 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 14.35 +1.23 55 0 30 0
28MAY26 165.00 C 0.00 0.00 0.00 12.87 +0.68 55 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 11.45 +0.56 55 0 50 0
28MAY26 170.00 C 9.70 10.40 9.70 10.19 +0.52 55 80 208 +61
28MAY26 172.50 C 9.19 9.85 9.00 9.05 +0.89 55 42 149 +41
28MAY26 175.00 C 8.11 8.58 8.11 7.95 +0.41 55 2 484 0
28MAY26 177.50 C 7.22 7.22 7.22 7.18 +0.61 56 15 201 0
28MAY26 180.00 C 6.00 6.61 6.00 6.21 +0.63 56 43 361 -2
28MAY26 182.50 C 5.52 5.81 5.28 5.40 +0.45 55 42 69 -12
28MAY26 185.00 C 4.60 5.07 4.60 4.74 +0.49 56 164 498 +65
28MAY26 187.50 C 4.00 4.50 4.00 4.11 +0.34 56 2 382 +2
28MAY26 190.00 C 3.53 3.80 3.53 3.54 +0.26 56 21 745 +10
28MAY26 192.50 C 3.07 3.07 3.07 3.04 +0.18 56 200 397 +170
28MAY26 195.00 C 2.65 2.65 2.65 2.59 +0.10 56 1 1,736 +1
28MAY26 197.50 C 2.45 2.45 2.45 2.21 +0.05 56 100 646 +100
28MAY26 200.00 C 0.00 0.00 0.00 1.87 +0.02 56 0 432 0
28MAY26 205.00 C 1.67 1.67 1.67 1.33 -0.01 56 1 214 0
28MAY26 210.00 C 1.22 1.22 1.22 0.93 -0.03 55 30 388 +30
28MAY26 215.00 C 0.00 0.00 0.00 0.65 -0.03 55 0 279 0
28MAY26 220.00 C 0.70 0.70 0.70 0.44 -0.03 55 14 523 +14
28MAY26 225.00 C 0.59 0.59 0.59 0.30 -0.03 55 10 1,127 +10
28MAY26 230.00 C 0.00 0.00 0.00 0.20 -0.03 55 0 554 0
28MAY26 235.00 C 0.43 0.43 0.43 0.13 -0.02 55 4 497 -4
28MAY26 240.00 C 0.00 0.00 0.00 0.09 -0.02 56 0 748 0
28MAY26 245.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 662 0
28MAY26 250.00 C 0.00 0.00 0.00 0.04 -0.01 56 0 685 0
28MAY26 255.00 C 0.00 0.00 0.00 0.03 0.00 57 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.02 0.00 57 0 84 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 56 0 118 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 58 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 60 0 444 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 62 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 64 0 428 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 66 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 68 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 73 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 0.00 84 0 65 0
29JUN26 120.00 C 0.00 0.00 0.00 52.23 +2.92 60 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 49.94 +2.92 60 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 47.61 +2.83 59 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 45.27 +2.24 58 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 42.98 +2.65 56 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 40.79 +2.11 56 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 38.72 +2.57 56 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 36.49 +2.39 55 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 34.44 +2.68 55 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 32.44 +2.34 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 30.51 +1.97 54 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 28.43 +1.66 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 26.65 +1.58 53 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 24.93 +1.49 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 23.29 +1.41 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 21.71 +1.32 53 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 20.21 +1.24 53 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 18.78 +1.25 53 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 17.42 +0.75 53 0 15 0
29JUN26 167.50 C 0.00 0.00 0.00 16.05 +0.60 53 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 14.97 +0.67 53 0 352 0
29JUN26 172.50 C 0.00 0.00 0.00 13.83 +0.63 53 0 75 0
29JUN26 175.00 C 0.00 0.00 0.00 12.58 +0.40 53 0 654 0
29JUN26 177.50 C 0.00 0.00 0.00 11.79 +0.56 53 0 123 0
29JUN26 180.00 C 11.00 11.10 10.90 10.78 +0.43 53 102 248 -48
29JUN26 182.50 C 0.00 0.00 0.00 9.92 +0.41 53 0 141 0
29JUN26 185.00 C 9.52 9.52 9.52 9.14 +0.40 53 15 641 -15
29JUN26 187.50 C 0.00 0.00 0.00 8.39 +0.59 54 0 132 0
29JUN26 190.00 C 0.00 0.00 0.00 7.70 +0.49 54 0 395 0
29JUN26 192.50 C 0.00 0.00 0.00 7.09 +0.46 54 0 106 0
29JUN26 195.00 C 0.00 0.00 0.00 6.46 +0.37 54 0 907 0
29JUN26 197.50 C 0.00 0.00 0.00 5.88 +0.33 54 0 169 0
29JUN26 200.00 C 5.63 5.63 5.53 5.34 +0.29 54 13 3,334 +3
29JUN26 205.00 C 4.37 4.37 4.37 4.39 +0.22 54 24 170 +24
29JUN26 210.00 C 0.00 0.00 0.00 3.60 +0.17 54 0 174 0
29JUN26 215.00 C 3.27 3.27 3.27 2.93 +0.12 54 50 191 +50
29JUN26 220.00 C 0.00 0.00 0.00 2.38 +0.09 53 0 227 0
29JUN26 225.00 C 0.00 0.00 0.00 1.93 +0.07 53 0 256 0
29JUN26 230.00 C 2.07 2.07 2.07 1.55 +0.09 53 4 3,177 +4
29JUN26 235.00 C 0.00 0.00 0.00 1.25 +0.07 53 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 1.00 +0.05 53 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 0.80 +0.04 53 0 422 0
29JUN26 250.00 C 0.00 0.00 0.00 0.63 +0.02 53 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.49 0.00 53 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 0.39 0.00 53 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.30 -0.01 53 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.24 -0.01 53 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.19 0.00 53 0 151 0
29JUN26 280.00 C 0.00 0.00 0.00 0.15 0.00 53 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 0.12 0.00 53 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.10 0.00 54 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.08 0.00 54 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.06 0.00 53 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.04 0.00 54 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.03 0.00 55 0 204 0
29JUN26 330.00 C 0.00 0.00 0.00 0.02 0.00 55 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 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 60 0 228 0
30JUL26 145.00 C 0.00 0.00 0.00 33.18 +2.19 54 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 31.45 +2.12 54 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 29.76 +1.68 54 0 148 0
30JUL26 152.50 C 0.00 0.00 0.00 28.11 +1.55 53 0 88 0
30JUL26 155.00 C 0.00 0.00 0.00 26.46 +1.36 53 0 138 0
30JUL26 157.50 C 0.00 0.00 0.00 24.99 +1.30 53 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 23.58 +1.23 53 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 22.22 +1.18 53 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 20.93 +0.76 53 0 12 0
30JUL26 167.50 C 0.00 0.00 0.00 19.90 +0.91 54 0 42 0
30JUL26 170.00 C 0.00 0.00 0.00 18.72 +0.85 54 0 42 0
30JUL26 172.50 C 17.79 17.79 17.79 17.60 +0.81 54 1 37 +1
30JUL26 175.00 C 0.00 0.00 0.00 16.47 +0.70 53 0 39 0
30JUL26 177.50 C 0.00 0.00 0.00 15.47 +0.67 53 0 51 0
30JUL26 180.00 C 0.00 0.00 0.00 14.50 +0.60 53 0 40 0
30JUL26 182.50 C 0.00 0.00 0.00 13.59 +0.56 53 0 70 0
30JUL26 185.00 C 0.00 0.00 0.00 12.74 +0.52 53 0 33 0
30JUL26 187.50 C 0.00 0.00 0.00 11.94 +0.82 54 0 127 0
30JUL26 190.00 C 0.00 0.00 0.00 11.05 +0.66 53 0 133 0
30JUL26 192.50 C 0.00 0.00 0.00 10.22 +0.52 53 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 9.54 +0.48 53 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 8.89 +0.45 53 0 60 0
30JUL26 200.00 C 0.00 0.00 0.00 8.28 +0.41 53 0 83 0
30JUL26 205.00 C 0.00 0.00 0.00 7.17 +0.34 53 0 92 0
30JUL26 210.00 C 0.00 0.00 0.00 6.19 +0.28 53 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 5.34 +0.24 53 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 4.59 +0.19 53 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 3.94 +0.16 53 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 3.38 +0.13 53 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 2.89 +0.10 53 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 2.47 +0.08 53 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 2.17 +0.13 53 0 134 0
28AUG26 145.00 C 0.00 0.00 0.00 36.06 - 56 0 0 -
28AUG26 147.50 C 0.00 0.00 0.00 34.49 - 56 0 0 -
28AUG26 150.00 C 0.00 0.00 0.00 32.90 +2.23 56 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 31.36 +2.07 55 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 29.90 +1.99 55 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 28.47 +1.93 55 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 27.15 +1.74 55 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 25.84 +1.86 55 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 24.60 +1.19 55 0 0 0
28AUG26 167.50 C 23.73 23.73 23.37 23.34 +1.09 55 39 39 +39
28AUG26 170.00 C 0.00 0.00 0.00 22.27 +1.12 55 0 0 0
28AUG26 172.50 C 21.52 21.52 21.52 21.11 +1.03 55 8 8 +8
28AUG26 175.00 C 0.00 0.00 0.00 20.12 +1.05 55 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 19.13 +1.02 55 0 0 0
28AUG26 180.00 C 18.58 18.58 18.58 18.17 +0.97 55 10 10 +10
28AUG26 182.50 C 0.00 0.00 0.00 17.23 +0.90 55 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 16.36 +0.85 55 0 0 0
28AUG26 187.50 C 15.91 15.91 15.48 15.65 +0.93 56 45 45 +45
28AUG26 190.00 C 15.00 15.00 14.57 14.71 +1.33 55 16 16 +16
28AUG26 192.50 C 0.00 0.00 0.00 13.27 +0.21 54 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 12.56 +0.56 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 38.39 +2.25 56 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 36.86 +2.22 55 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 35.35 +2.13 55 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 33.93 +2.10 55 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 32.51 +2.00 55 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 31.17 +1.94 55 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 29.87 +1.82 55 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 28.60 +1.82 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 27.41 +1.75 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 26.26 +1.21 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 25.09 +1.12 55 0 18 0
29SEP26 172.50 C 0.00 0.00 0.00 24.01 +1.08 55 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 22.97 +1.03 55 0 121 0
29SEP26 177.50 C 0.00 0.00 0.00 21.97 +0.99 55 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 21.01 +0.94 55 0 26 0
29SEP26 182.50 C 0.00 0.00 0.00 20.10 +0.91 55 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 18.59 +0.34 54 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 18.38 +0.89 55 0 0 0
29SEP26 190.00 C 17.11 17.11 17.11 16.81 +0.72 54 2 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 16.12 +0.76 54 0 15 0
29SEP26 195.00 C 15.10 15.10 15.10 15.31 +0.65 54 4 34 +4
29SEP26 197.50 C 0.00 0.00 0.00 14.61 +0.62 54 0 233 0
29SEP26 200.00 C 14.00 14.50 14.00 13.93 +0.54 54 19 4,728 +7
29SEP26 205.00 C 0.00 0.00 0.00 12.90 +0.65 54 0 2,608 0
29SEP26 210.00 C 0.00 0.00 0.00 11.58 +0.55 54 0 461 0
29SEP26 215.00 C 0.00 0.00 0.00 10.64 +0.63 54 0 315 0
29SEP26 220.00 C 0.00 0.00 0.00 9.71 +0.60 55 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 8.87 +0.56 55 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 8.13 +0.50 55 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 7.47 +0.44 55 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 6.77 +0.40 55 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 6.13 +0.27 55 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 5.54 +0.20 55 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 5.01 +0.17 55 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 4.53 +0.15 55 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 4.10 +0.14 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 3.70 +0.12 55 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 3.34 +0.10 55 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 3.02 +0.09 55 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 2.73 +0.08 55 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 2.46 +0.13 55 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 2.16 +0.06 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 1.95 +0.05 55 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 1.59 +0.04 55 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 1.29 +0.02 55 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 1.05 +0.01 55 0 2 0
29SEP26 340.00 C 0.00 0.00 0.00 0.86 +0.01 55 0 21 0
29SEP26 350.00 C 0.00 0.00 0.00 0.70 +0.01 55 0 139 0
30DEC26 145.00 C 0.00 0.00 0.00 44.55 +2.21 56 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 43.15 +2.20 56 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 41.81 +2.16 56 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 40.48 +2.08 56 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 39.19 +2.01 56 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 37.97 +2.01 56 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 36.75 +1.93 56 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 35.57 +1.88 56 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 34.42 +1.84 56 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 33.33 +1.80 56 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 32.27 +1.25 56 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 31.18 +1.16 56 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 30.17 +1.13 56 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 29.19 +1.09 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 28.25 +1.06 56 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 27.34 +1.03 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.45 +0.99 56 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 25.62 +1.05 56 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 24.78 +1.94 56 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 24.10 +2.02 56 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 22.40 +1.05 54 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 21.53 +0.89 54 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 21.24 +0.61 55 0 5,056 0
30DEC26 205.00 C 0.00 0.00 0.00 19.48 +0.84 54 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 18.26 +0.85 54 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 17.11 +0.84 55 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 16.04 +0.82 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 15.15 +0.86 55 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 14.20 +0.78 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 13.27 +0.66 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 12.50 +0.64 55 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 11.73 +0.69 56 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 11.06 +0.70 56 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 10.32 +0.62 56 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 9.64 +0.50 56 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 9.00 +0.39 56 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 8.40 +0.27 56 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 7.84 +0.23 56 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 7.32 +0.21 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 6.84 +0.20 56 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 6.39 +0.18 56 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 5.96 +0.16 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 5.57 +0.15 56 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 4.86 +0.12 56 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 4.25 +0.10 56 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 3.71 +0.08 55 0 64 0
30DEC26 340.00 C 4.40 4.70 4.40 3.24 +0.16 55 4 19 +4
30DEC26 350.00 C 0.00 0.00 0.00 2.84 +0.14 55 0 204 0
30MAR27 145.00 C 0.00 0.00 0.00 49.55 +2.26 56 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 48.29 +2.27 56 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 46.98 +2.19 56 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 45.73 +2.13 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 44.52 +2.10 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 43.31 +2.14 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 42.17 +2.09 56 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 41.05 +2.05 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 39.96 +2.02 56 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 38.85 +1.94 56 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 37.81 +1.43 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 36.81 +1.83 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 35.79 +1.31 56 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 35.06 +1.50 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 34.14 +1.47 56 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 33.32 +1.52 56 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 32.45 +1.49 56 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 31.60 +1.38 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 30.77 +1.99 56 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 29.62 +1.59 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 28.87 +1.58 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 28.12 +1.40 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 27.52 +1.27 56 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 26.13 +1.22 56 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 24.78 +1.13 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 23.46 +1.01 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 22.21 +0.89 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 21.03 +0.82 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 19.91 +0.77 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 18.85 +0.73 56 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 17.86 +0.70 56 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 16.91 +0.66 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 16.02 +0.63 56 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 15.18 +0.60 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 14.38 +0.57 56 0 9 0
30MAR27 265.00 C 14.50 14.50 14.50 13.62 +0.54 56 10 11 +10
TOTAL CALL 1,137 62,968 +648
28MAY26 145.00 P 1.59 1.67 1.59 1.41 -0.65 56 34 224 +34
28MAY26 147.50 P 2.09 2.09 2.09 1.79 -0.79 56 1 571 0
28MAY26 150.00 P 2.50 2.55 2.44 2.28 -0.88 56 104 474 +9
28MAY26 152.50 P 2.86 2.86 2.86 2.80 -1.03 56 15 621 +15
28MAY26 155.00 P 3.68 3.72 3.52 3.47 -1.11 56 172 480 +125
28MAY26 157.50 P 4.41 4.43 4.23 4.18 -1.16 56 79 240 +63
28MAY26 160.00 P 5.22 5.22 4.99 4.97 -1.22 56 47 353 0
28MAY26 162.50 P 5.80 5.80 5.80 5.90 -1.24 56 15 460 +15
28MAY26 165.00 P 6.87 6.87 6.87 6.81 -1.40 55 15 874 +15
28MAY26 167.50 P 8.00 8.00 7.60 7.92 -1.49 55 19 851 -9
28MAY26 170.00 P 0.00 0.00 0.00 9.22 -1.48 55 0 388 0
28MAY26 172.50 P 10.52 10.69 10.52 10.57 -1.52 55 5 383 -5
28MAY26 175.00 P 12.20 12.20 11.92 11.99 -1.61 55 20 226 0
28MAY26 177.50 P 0.00 0.00 0.00 13.40 -2.17 55 0 728 0
28MAY26 180.00 P 15.20 15.20 15.20 15.08 -2.19 55 11 674 -1
28MAY26 182.50 P 0.00 0.00 0.00 16.80 -2.26 55 0 79 0
28MAY26 185.00 P 0.00 0.00 0.00 18.58 -2.31 55 0 550 0
28MAY26 187.50 P 0.00 0.00 0.00 20.46 -2.38 55 0 73 0
28MAY26 190.00 P 0.00 0.00 0.00 22.40 -2.39 55 0 256 0
28MAY26 192.50 P 0.00 0.00 0.00 24.41 -2.47 55 0 136 0
28MAY26 195.00 P 0.00 0.00 0.00 26.49 -2.47 55 0 56 0
28MAY26 197.50 P 0.00 0.00 0.00 28.79 -2.82 57 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 30.95 -3.09 57 0 378 0
28MAY26 205.00 P 0.00 0.00 0.00 35.46 -2.62 57 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 40.04 -3.45 57 0 839 0
28MAY26 215.00 P 0.00 0.00 0.00 44.83 -2.49 59 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 49.44 -2.70 55 0 205 0
28MAY26 225.00 P 0.00 0.00 0.00 54.30 -2.72 54 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 59.36 -3.03 60 0 125 0
28MAY26 235.00 P 64.35 64.35 64.35 64.27 -2.82 59 3 121 -3
28MAY26 240.00 P 0.00 0.00 0.00 69.34 -3.05 66 0 179 0
28MAY26 245.00 P 0.00 0.00 0.00 74.20 -3.13 0 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 79.33 -2.83 72 0 60 0
28MAY26 255.00 P 0.00 0.00 0.00 84.34 -2.99 76 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 89.34 -3.02 79 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 94.34 -2.88 82 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 99.33 -3.13 85 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 104.20 -3.15 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 109.20 -2.90 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 114.34 -2.82 93 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 119.20 -2.89 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 124.32 -2.83 98 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 129.35 -2.74 102 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 139.20 -3.16 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 149.30 -3.00 109 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 159.27 -3.11 111 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 169.33 -2.99 120 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.55 -0.20 53 0 389 0
29JUN26 122.50 P 0.00 0.00 0.00 0.69 -0.26 53 0 182 0
29JUN26 125.00 P 1.43 1.43 1.40 0.91 -0.26 53 160 194 +63
29JUN26 127.50 P 0.00 0.00 0.00 1.12 -0.33 53 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.41 -0.34 53 0 25,201 0
29JUN26 132.50 P 0.00 0.00 0.00 1.70 -0.50 54 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 2.08 -0.52 53 0 73 0
29JUN26 137.50 P 0.00 0.00 0.00 2.48 -0.64 54 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 2.97 -0.69 54 0 258 0
29JUN26 142.50 P 0.00 0.00 0.00 3.50 -0.76 54 0 226 0
29JUN26 145.00 P 0.00 0.00 0.00 4.07 -0.89 54 0 108 0
29JUN26 147.50 P 0.00 0.00 0.00 4.75 -0.89 54 0 82 0
29JUN26 150.00 P 0.00 0.00 0.00 5.41 -0.96 54 0 660 0
29JUN26 152.50 P 0.00 0.00 0.00 6.13 -0.95 53 0 78 0
29JUN26 155.00 P 0.00 0.00 0.00 6.93 -1.06 53 0 427 0
29JUN26 157.50 P 0.00 0.00 0.00 7.85 -1.08 53 0 102 0
29JUN26 160.00 P 0.00 0.00 0.00 8.79 -1.19 53 0 491 0
29JUN26 162.50 P 0.00 0.00 0.00 9.79 -1.30 52 0 1,275 0
29JUN26 165.00 P 0.00 0.00 0.00 10.99 -1.30 53 0 1,244 0
29JUN26 167.50 P 0.00 0.00 0.00 12.15 -1.41 52 0 230 0
29JUN26 170.00 P 0.00 0.00 0.00 13.41 -1.48 53 0 332 0
29JUN26 172.50 P 0.00 0.00 0.00 14.86 -1.45 53 0 77 0
29JUN26 175.00 P 0.00 0.00 0.00 16.32 -1.70 53 0 118 0
29JUN26 177.50 P 0.00 0.00 0.00 17.67 -1.92 53 0 200 0
29JUN26 180.00 P 0.00 0.00 0.00 19.31 -1.98 53 0 251 0
29JUN26 182.50 P 0.00 0.00 0.00 20.87 -2.63 53 0 530 0
29JUN26 185.00 P 0.00 0.00 0.00 22.62 -1.30 53 0 159 0
29JUN26 187.50 P 0.00 0.00 0.00 24.37 -2.70 53 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 26.27 -2.69 53 0 223 0
29JUN26 192.50 P 0.00 0.00 0.00 28.12 -2.86 54 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 30.07 -2.91 54 0 4,437 0
29JUN26 197.50 P 0.00 0.00 0.00 32.04 -2.99 54 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 33.99 -2.85 54 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 38.11 -2.89 54 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 42.36 -2.93 54 0 630 0
29JUN26 215.00 P 0.00 0.00 0.00 46.80 -2.99 55 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 51.31 -2.97 55 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 55.85 -3.12 55 0 300 0
29JUN26 230.00 P 60.65 60.65 60.65 60.46 -3.05 55 3 289 0
29JUN26 235.00 P 0.00 0.00 0.00 65.20 -3.06 56 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 69.97 -3.03 56 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 74.67 -3.57 55 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 79.54 -3.11 55 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 84.34 -3.27 54 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 89.34 -3.21 56 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 94.34 -3.24 58 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 99.33 -3.52 60 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 104.27 -3.08 60 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 109.34 -2.76 64 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 114.34 -3.18 66 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 119.36 -2.73 68 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 124.34 -2.81 70 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 129.35 -3.18 72 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 139.34 -3.02 75 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 149.30 -3.00 77 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 159.30 -3.08 80 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 169.33 -2.99 84 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 179.28 -2.65 85 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 189.28 -2.64 88 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 199.27 -2.65 91 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 6.34 -0.98 53 0 2 0
30JUL26 147.50 P 0.00 0.00 0.00 7.14 -1.27 53 0 21 0
30JUL26 150.00 P 0.00 0.00 0.00 8.00 -1.16 53 0 71 0
30JUL26 152.50 P 8.83 8.83 8.83 8.87 -0.96 53 5 74 0
30JUL26 155.00 P 0.00 0.00 0.00 9.75 -1.08 53 0 31 0
30JUL26 157.50 P 0.00 0.00 0.00 10.73 -1.16 52 0 144 0
30JUL26 160.00 P 0.00 0.00 0.00 11.79 -1.21 52 0 226 0
30JUL26 162.50 P 0.00 0.00 0.00 12.91 -1.31 52 0 637 0
30JUL26 165.00 P 0.00 0.00 0.00 14.09 -1.38 52 0 34 0
30JUL26 167.50 P 0.00 0.00 0.00 15.33 -1.44 52 0 6 0
30JUL26 170.00 P 0.00 0.00 0.00 16.63 -1.46 52 0 238 0
30JUL26 172.50 P 0.00 0.00 0.00 18.00 -1.52 52 0 84 0
30JUL26 175.00 P 0.00 0.00 0.00 19.42 -1.79 52 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 20.83 -1.93 52 0 60 0
30JUL26 180.00 P 0.00 0.00 0.00 22.38 -2.50 52 0 160 0
30JUL26 182.50 P 0.00 0.00 0.00 24.10 -2.46 53 0 30 0
30JUL26 185.00 P 0.00 0.00 0.00 25.76 -2.50 53 0 31 0
30JUL26 187.50 P 0.00 0.00 0.00 27.49 -2.57 53 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 29.24 -2.63 53 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 31.05 -2.66 53 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 32.92 -2.63 53 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 34.79 -2.73 53 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 36.74 -2.78 54 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 40.64 -2.96 54 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 44.69 -2.69 54 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 48.93 -2.72 54 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 53.16 -2.85 54 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 57.57 -2.91 54 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 62.00 -2.97 54 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 66.54 -2.47 55 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 71.13 -2.99 55 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 75.75 -3.31 55 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 8.67 - 54 0 0 -
28AUG26 147.50 P 0.00 0.00 0.00 9.53 - 54 0 0 -
28AUG26 150.00 P 0.00 0.00 0.00 10.40 -1.57 54 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 11.74 -1.25 55 0 0 0
28AUG26 155.00 P 13.12 13.12 13.12 12.55 -1.52 54 1 1 +1
28AUG26 157.50 P 0.00 0.00 0.00 13.62 -1.52 54 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 14.75 -1.57 54 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 15.93 -1.62 54 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 17.17 -1.67 54 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 18.59 -1.58 54 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 19.94 -1.62 54 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 21.34 -1.66 54 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 22.79 -1.69 54 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 24.20 -1.82 54 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 25.74 -2.33 54 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 27.44 -2.30 55 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 29.09 -2.35 55 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 30.73 -2.42 55 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 32.39 -2.52 55 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 34.23 -2.25 55 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 36.02 -2.54 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 10.72 -1.17 54 0 4 0
29SEP26 147.50 P 0.00 0.00 0.00 11.59 -1.56 54 0 76 0
29SEP26 150.00 P 12.85 12.88 12.85 12.82 -1.23 54 4 1,059 0
29SEP26 152.50 P 0.00 0.00 0.00 13.92 -1.29 54 0 138 0
29SEP26 155.00 P 0.00 0.00 0.00 14.99 -1.37 54 0 229 0
29SEP26 157.50 P 0.00 0.00 0.00 16.20 -1.30 55 0 218 0
29SEP26 160.00 P 0.00 0.00 0.00 17.38 -1.35 55 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 18.62 -1.41 55 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 19.82 -1.53 54 0 63 0
29SEP26 167.50 P 0.00 0.00 0.00 21.11 -1.60 54 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 22.47 -1.61 54 0 269 0
29SEP26 172.50 P 0.00 0.00 0.00 23.92 -1.62 55 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 25.34 -1.69 54 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 26.83 -1.68 54 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 28.37 -2.16 54 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 29.12 -3.04 53 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 31.59 -2.22 55 0 426 0
29SEP26 187.50 P 0.00 0.00 0.00 33.25 -2.28 55 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 34.94 -2.35 55 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 36.73 -2.33 55 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 38.51 -2.24 55 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 40.26 -2.38 55 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 42.07 -2.51 55 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 45.83 -2.57 55 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 49.67 -2.67 55 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 53.62 -2.72 56 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 57.65 -2.74 56 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 61.75 -2.83 56 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 65.94 -2.91 56 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 70.29 -2.86 56 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 74.49 -3.02 56 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 78.86 -3.10 56 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 83.36 -3.03 56 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 87.82 -3.10 56 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 92.34 -3.14 56 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 96.90 -3.17 56 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 101.49 -3.26 56 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 106.18 -3.23 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 110.84 -3.27 56 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 115.54 -3.28 56 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 120.26 -3.32 55 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 124.99 -3.36 55 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 129.84 -3.35 55 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 139.55 -3.50 55 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 149.36 -3.53 55 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 159.30 -3.56 56 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 169.35 -3.48 59 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 179.28 -3.64 59 0 0 0
30DEC26 145.00 P 15.62 15.75 15.60 15.72 -1.27 54 150 258 +150
30DEC26 147.50 P 0.00 0.00 0.00 16.82 -1.08 54 0 440 0
30DEC26 150.00 P 0.00 0.00 0.00 17.93 -1.50 54 0 26 0
30DEC26 152.50 P 0.00 0.00 0.00 19.33 -1.28 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 20.61 -1.20 55 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 21.84 -1.22 55 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 23.10 -1.26 55 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 24.40 -1.29 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 25.62 -1.45 54 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 27.00 -1.49 54 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 28.40 -1.53 55 0 650 0
30DEC26 172.50 P 0.00 0.00 0.00 29.83 -1.57 55 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 31.33 -1.54 54 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 32.79 -1.57 54 0 75 0
30DEC26 180.00 P 0.00 0.00 0.00 34.33 -0.88 54 0 628 0
30DEC26 182.50 P 0.00 0.00 0.00 35.15 -1.69 53 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 36.64 -1.76 53 0 381 0
30DEC26 187.50 P 0.00 0.00 0.00 38.18 -3.04 53 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 39.83 -3.08 53 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 42.55 -2.11 55 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 44.26 -2.17 55 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 46.01 -2.18 55 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 47.81 -2.20 55 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 51.15 -2.62 55 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 55.13 -2.35 55 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 58.93 -2.42 55 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 62.80 -2.43 55 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 66.74 -2.58 55 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 70.75 -2.53 55 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 74.82 -2.64 55 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 78.92 -2.75 55 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 83.14 -2.74 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 87.37 -2.88 56 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 91.66 -2.86 56 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 95.99 -2.69 56 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 100.36 -2.96 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 104.76 -3.01 56 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 109.23 -2.97 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 113.73 -3.01 56 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 118.24 -3.06 55 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 122.79 -3.09 55 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 127.36 -3.13 55 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 131.99 -3.11 55 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 141.23 -3.26 55 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 150.69 -3.29 55 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 160.24 -3.35 54 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 169.92 -3.34 54 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 179.61 -3.41 54 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 19.96 -0.89 54 0 4 0
30MAR27 147.50 P 0.00 0.00 0.00 21.20 -0.56 55 0 86 0
30MAR27 150.00 P 0.00 0.00 0.00 22.31 -1.13 54 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 23.41 -1.27 54 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 24.65 -1.30 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 25.91 -1.34 54 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 27.21 -1.38 54 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 28.54 -1.42 54 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 29.91 -1.45 54 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 31.30 -1.49 54 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 32.72 -1.53 54 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 34.18 -1.57 54 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 35.66 -1.61 54 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 37.17 -1.55 54 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 38.71 -1.62 54 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 40.28 -1.65 54 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 41.87 -1.70 54 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 43.50 -1.70 54 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 45.12 -1.79 54 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 46.93 -2.04 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 48.65 -2.04 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 50.24 -1.86 54 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 51.99 -1.88 54 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 55.55 -1.92 54 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 59.18 -1.98 54 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 62.90 -2.04 54 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 66.72 -1.96 54 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 70.64 -2.47 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 74.55 -2.51 55 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 78.58 -2.52 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 82.56 -2.65 55 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 86.74 -2.61 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 90.81 -1.79 55 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 95.08 -2.68 55 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 99.18 -2.88 55 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 103.30 -2.49 55 0 30 0
TOTAL PUT 863 96,990 +472
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$ 45.06
28MAY26 31.00 C 0.00 0.00 0.00 14.08 +0.33 62 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.08 +0.33 56 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.08 +0.33 50 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.08 +0.33 43 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.08 +0.33 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.08 +0.33 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.08 +0.33 0 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.08 +0.33 0 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 6.08 +0.33 0 0 302 0
28MAY26 40.00 C 0.00 0.00 0.00 5.08 +0.32 0 0 921 0
28MAY26 41.00 C 0.00 0.00 0.00 4.09 +0.32 21 0 792 0
28MAY26 42.00 C 0.00 0.00 0.00 3.11 +0.28 19 0 1,050 0
28MAY26 43.00 C 2.48 2.48 2.17 2.20 +0.22 19 22 1,335 -11
28MAY26 44.00 C 1.74 1.74 1.35 1.39 +0.14 18 187 1,317 -150
28MAY26 45.00 C 1.05 1.05 0.80 0.85 +0.11 19 113 856 +93
28MAY26 46.00 C 0.60 0.60 0.44 0.47 +0.06 20 356 692 -86
28MAY26 47.00 C 0.39 0.39 0.24 0.23 +0.01 20 45 467 +33
28MAY26 48.00 C 0.21 0.21 0.13 0.10 0.00 19 262 285 -110
28MAY26 49.00 C 0.00 0.00 0.00 0.04 0.00 19 0 372 0
28MAY26 50.00 C 0.00 0.00 0.00 0.02 0.00 21 0 361 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 26 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 21.07 +0.33 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.07 +0.33 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.08 +0.34 67 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.08 +0.34 62 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.08 +0.34 57 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.08 +0.34 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.08 +0.34 49 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.08 +0.33 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.08 +0.33 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.08 +0.33 36 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 11.08 +0.33 32 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.08 +0.33 0 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 9.08 +0.33 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.08 +0.32 0 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 7.09 +0.31 24 0 285 0
29JUN26 39.00 C 0.00 0.00 0.00 6.12 +0.29 25 0 212 0
29JUN26 40.00 C 0.00 0.00 0.00 5.19 +0.26 25 0 342 0
29JUN26 41.00 C 0.00 0.00 0.00 4.33 +0.24 25 0 574 0
29JUN26 42.00 C 0.00 0.00 0.00 3.55 +0.20 25 0 852 0
29JUN26 43.00 C 2.52 2.52 2.52 2.85 +0.25 25 15 504 0
29JUN26 44.00 C 1.87 1.89 1.80 2.17 +0.13 24 30 596 0
29JUN26 45.00 C 1.43 1.43 1.43 1.67 +0.10 24 9 685 +2
29JUN26 46.00 C 1.03 1.03 0.93 1.26 +0.08 24 21 544 +21
29JUN26 47.00 C 0.00 0.00 0.00 0.93 +0.06 24 0 1,025 0
29JUN26 48.00 C 0.00 0.00 0.00 0.66 +0.04 24 0 462 0
29JUN26 49.00 C 0.00 0.00 0.00 0.46 +0.02 24 0 163 0
29JUN26 50.00 C 0.00 0.00 0.00 0.32 +0.02 24 0 133 0
29JUN26 52.50 C 0.10 0.10 0.10 0.11 0.00 24 10 175 +10
29JUN26 55.00 C 0.00 0.00 0.00 0.04 0.00 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 29 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 13.08 +0.33 33 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 12.08 +0.33 30 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.08 +0.33 27 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.08 +0.33 23 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.08 +0.32 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.10 +0.31 23 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.14 +0.29 23 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.22 +0.27 23 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.35 +0.24 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.54 +0.20 22 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 3.80 +0.18 23 0 122 0
30JUL26 43.00 C 2.60 2.60 2.60 3.04 +0.15 21 15 523 +15
30JUL26 44.00 C 2.00 2.00 2.00 2.46 +0.12 22 15 232 0
30JUL26 45.00 C 1.52 1.52 1.48 1.96 +0.09 22 30 380 +4
30JUL26 46.00 C 0.00 0.00 0.00 1.54 +0.07 22 0 154 0
30JUL26 47.00 C 0.00 0.00 0.00 1.18 +0.05 22 0 45 0
30JUL26 48.00 C 0.67 0.67 0.60 0.89 +0.03 22 8 168 +7
30JUL26 49.00 C 0.50 0.50 0.50 0.66 +0.02 22 2 112 +2
30JUL26 50.00 C 0.00 0.00 0.00 0.49 +0.02 22 0 93 0
30JUL26 52.50 C 0.00 0.00 0.00 0.21 0.00 22 0 60 0
30JUL26 55.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.03 0.00 23 0 52 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 10.09 +0.32 22 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.11 +0.30 21 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.17 +0.29 22 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.26 +0.27 22 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.38 +0.25 22 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.54 +0.22 22 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.76 +0.19 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.04 +0.16 22 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.29 +0.13 21 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 2.72 +0.10 21 0 15 0
28AUG26 45.00 C 1.80 1.80 1.78 2.22 +0.07 21 34 17 +17
28AUG26 46.00 C 0.00 0.00 0.00 1.78 +0.05 21 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 1.42 +0.04 21 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 1.11 +0.02 21 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.87 +0.02 21 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 0.66 0.00 21 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.32 -0.01 21 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 - 21 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 19.08 +0.34 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.08 +0.34 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.08 +0.34 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.08 +0.34 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.08 +0.34 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.08 +0.33 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.09 +0.33 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.11 +0.32 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.14 +0.32 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.18 +0.31 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.24 +0.29 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.33 +0.28 22 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 7.44 +0.26 22 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 6.60 +0.25 22 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 5.79 +0.22 22 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 5.04 +0.20 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 4.35 +0.18 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.72 +0.16 22 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 3.05 +0.13 21 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.55 +0.10 21 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.11 +0.08 21 0 143 0
29SEP26 47.00 C 0.00 0.00 0.00 1.74 +0.08 21 0 28 0
29SEP26 48.00 C 0.00 0.00 0.00 1.42 +0.06 21 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 1.14 +0.04 21 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 0.91 +0.04 22 0 161 0
29SEP26 52.50 C 0.00 0.00 0.00 0.50 +0.01 22 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 0.27 +0.01 22 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.21 +0.34 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.23 +0.33 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.25 +0.33 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.28 +0.33 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.32 +0.33 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.37 +0.32 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.44 +0.33 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.52 +0.32 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.64 +0.33 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.78 +0.32 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.95 +0.30 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.16 +0.30 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.41 +0.29 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.72 +0.28 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.06 +0.26 21 0 8 0
30DEC26 43.00 C 0.00 0.00 0.00 4.45 +0.38 21 0 3 0
30DEC26 44.00 C 2.94 2.94 2.94 3.79 +0.24 21 2 5 0
30DEC26 45.00 C 0.00 0.00 0.00 3.29 +0.21 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 2.85 +0.21 21 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 2.46 +0.19 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.09 +0.16 21 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.79 +0.15 21 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 1.51 +0.13 21 0 41 0
30DEC26 52.50 C 0.00 0.00 0.00 0.98 +0.10 21 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.62 +0.08 21 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 0.38 +0.04 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.23 +0.03 21 0 52 0
30MAR27 31.00 C 0.00 0.00 0.00 14.50 +0.31 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.57 +0.31 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.64 +0.29 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.74 +0.28 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.85 +0.26 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.00 +0.26 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.18 +0.24 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.38 +0.22 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.63 +0.21 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.92 +0.19 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.24 +0.18 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.61 +0.15 21 0 11 0
30MAR27 43.00 C 0.00 0.00 0.00 5.01 +0.27 21 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 4.34 +0.12 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.85 +0.10 20 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 3.41 +0.09 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.00 +0.07 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.63 +0.06 20 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.30 +0.04 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.01 +0.05 21 0 25 0
30MAR27 52.50 C 0.00 0.00 0.00 1.39 +0.02 21 0 33 0
30MAR27 55.00 C 0.00 0.00 0.00 0.95 0.00 21 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 0.66 0.00 21 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.44 0.00 21 0 52 0
TOTAL CALL 1,176 19,113 -153
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 198 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 337 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 387 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 552 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 764 0
28MAY26 41.00 P 0.09 0.09 0.07 0.04 -0.03 20 11 558 -10
28MAY26 42.00 P 0.16 0.16 0.13 0.11 -0.07 20 63 703 -63
28MAY26 43.00 P 0.26 0.29 0.26 0.26 -0.13 19 10 1,435 -4
28MAY26 44.00 P 0.50 0.61 0.50 0.56 -0.20 20 151 1,516 +126
28MAY26 45.00 P 1.02 1.05 1.02 1.00 -0.28 19 16 874 +10
28MAY26 46.00 P 1.50 1.80 1.50 1.67 -0.25 20 160 266 +45
28MAY26 47.00 P 2.42 2.42 2.42 2.40 -0.31 19 15 15 +15
28MAY26 48.00 P 0.00 0.00 0.00 3.28 -0.33 19 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 4.23 -0.33 20 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.21 -0.33 20 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.70 -0.33 23 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.20 -0.32 30 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.70 -0.32 38 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.19 -0.33 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 555 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 470 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 449 0
29JUN26 38.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 639 0
29JUN26 39.00 P 0.13 0.14 0.13 0.14 -0.05 25 60 1,268 +45
29JUN26 40.00 P 0.24 0.24 0.24 0.25 -0.07 25 15 1,324 0
29JUN26 41.00 P 0.43 0.43 0.43 0.41 -0.10 25 1 721 +1
29JUN26 42.00 P 0.68 0.75 0.68 0.64 -0.14 25 2 578 +1
29JUN26 43.00 P 1.05 1.10 1.05 0.95 -0.18 25 57 633 +27
29JUN26 44.00 P 1.60 1.60 1.60 1.36 -0.20 25 10 416 +10
29JUN26 45.00 P 0.00 0.00 0.00 1.86 -0.23 25 0 644 0
29JUN26 46.00 P 2.95 2.95 2.95 2.38 -0.25 25 15 255 +15
29JUN26 47.00 P 3.75 3.75 3.75 3.04 -0.27 25 15 60 +15
29JUN26 48.00 P 0.00 0.00 0.00 3.77 -0.30 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 4.58 -0.30 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 5.43 -0.32 24 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 7.75 -0.33 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.20 -0.33 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.70 -0.32 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.19 -0.33 0 0 0 0
30JUL26 32.00 P 0.01 0.01 0.01 0.01 0.00 27 120 120 +120
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 36 0
30JUL26 38.00 P 0.00 0.00 0.00 0.14 -0.04 23 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 0.23 -0.07 23 0 82 0
30JUL26 40.00 P 0.40 0.40 0.40 0.37 -0.10 23 1 60 0
30JUL26 41.00 P 0.00 0.00 0.00 0.57 -0.12 23 0 63 0
30JUL26 42.00 P 0.00 0.00 0.00 0.83 -0.15 23 0 230 0
30JUL26 43.00 P 0.00 0.00 0.00 1.16 -0.19 23 0 968 0
30JUL26 44.00 P 1.90 1.90 1.90 1.58 -0.22 23 11 401 +11
30JUL26 45.00 P 2.50 2.50 2.50 2.08 -0.24 23 15 257 +15
30JUL26 46.00 P 3.22 3.22 3.22 2.66 -0.27 23 15 15 -15
30JUL26 47.00 P 3.95 3.95 3.95 3.22 -0.29 23 30 30 +30
30JUL26 48.00 P 0.00 0.00 0.00 3.93 -0.30 23 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 4.70 -0.32 23 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 5.53 -0.32 23 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 7.79 -0.33 23 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.21 -0.33 22 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.70 -0.32 25 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.19 - 0 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.13 -0.04 22 0 0 0
28AUG26 38.00 P 0.24 0.24 0.24 0.21 -0.06 22 30 30 +30
28AUG26 39.00 P 0.00 0.00 0.00 0.33 -0.08 22 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.49 -0.11 22 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.71 -0.14 22 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 1.00 -0.17 22 0 0 0
28AUG26 43.00 P 1.65 1.65 1.65 1.35 -0.20 22 1 3 +1
28AUG26 44.00 P 2.14 2.14 2.14 1.77 -0.24 22 17 17 +17
28AUG26 45.00 P 0.00 0.00 0.00 2.27 -0.27 22 0 0 0
28AUG26 46.00 P 3.45 3.45 3.45 2.84 -0.30 22 15 15 +15
28AUG26 47.00 P 0.00 0.00 0.00 3.39 -0.30 22 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 4.08 -0.31 22 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 4.84 -0.32 22 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 5.64 -0.33 22 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.84 -0.34 22 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.22 -0.34 21 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.70 -0.33 22 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.19 - 0 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 222 0
29SEP26 33.00 P 0.08 0.08 0.08 0.03 0.00 22 30 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.13 -0.04 22 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.21 -0.05 22 0 105 0
29SEP26 38.00 P 0.00 0.00 0.00 0.32 -0.07 22 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.47 -0.09 22 0 35 0
29SEP26 40.00 P 0.00 0.00 0.00 0.67 -0.11 22 0 35 0
29SEP26 41.00 P 1.10 1.10 1.10 0.92 -0.13 22 20 37 0
29SEP26 42.00 P 0.00 0.00 0.00 1.23 -0.15 22 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.60 -0.18 22 0 15 0
29SEP26 44.00 P 2.57 2.57 2.57 2.04 -0.21 22 17 62 +17
29SEP26 45.00 P 0.00 0.00 0.00 2.54 -0.24 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.01 -0.25 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.63 -0.26 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.31 -0.28 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 5.03 -0.30 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.81 -0.30 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.94 -0.32 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.26 -0.33 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.70 -0.33 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.19 -0.33 21 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 0.00 21 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 0.00 22 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.06 0.00 21 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.10 0.00 22 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.15 0.00 21 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.22 -0.01 21 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.31 -0.01 21 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.46 -0.01 22 0 0 0
30DEC26 38.00 P 0.74 0.74 0.74 0.62 -0.03 22 2 6 +2
30DEC26 39.00 P 0.00 0.00 0.00 0.82 -0.04 22 0 6 0
30DEC26 40.00 P 1.25 1.25 1.25 1.07 -0.04 22 2 11 +2
30DEC26 41.00 P 1.70 1.70 1.70 1.38 -0.05 22 1 15 -1
30DEC26 42.00 P 0.00 0.00 0.00 1.72 -0.07 22 0 14 0
30DEC26 43.00 P 0.00 0.00 0.00 2.12 -0.08 22 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 2.58 -0.10 22 0 120 0
30DEC26 45.00 P 3.67 3.67 3.67 3.08 -0.12 22 2 122 +2
30DEC26 46.00 P 0.00 0.00 0.00 3.64 -0.02 22 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.14 -0.14 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.77 -0.17 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.47 -0.18 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.19 -0.21 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.19 -0.25 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.39 -0.28 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.75 -0.31 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.20 -0.32 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.26 -0.04 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.35 -0.07 21 0 12 0
30MAR27 36.00 P 0.00 0.00 0.00 0.48 -0.07 21 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 0.66 -0.09 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.85 -0.12 21 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 1.09 -0.13 21 0 40 0
30MAR27 40.00 P 1.53 1.60 1.53 1.37 -0.15 21 4 5 +4
30MAR27 41.00 P 0.00 0.00 0.00 1.69 -0.16 21 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 2.06 -0.19 21 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 2.46 -0.22 21 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 2.94 -0.21 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.44 -0.24 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 4.00 -0.25 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.46 -0.27 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.09 -0.27 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.76 -0.29 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.47 -0.29 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.39 -0.31 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.51 -0.34 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.80 -0.34 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.22 -0.33 21 0 0 0
TOTAL PUT 934 24,171 +483
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$ 176.70
28MAY26 140.00 C 0.00 0.00 0.00 37.48 +3.24 57 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 34.92 +3.27 52 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 32.76 +3.48 55 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 29.81 +2.84 43 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 27.48 +2.77 43 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 25.20 +2.69 43 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 22.99 +2.59 43 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 20.85 +2.48 43 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 18.80 +2.35 43 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 16.85 +2.22 43 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 15.00 +2.07 43 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 13.27 +1.95 43 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 11.66 +1.85 43 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 10.17 +1.34 43 0 81 0
28MAY26 175.00 C 0.00 0.00 0.00 8.93 +1.35 44 0 43 0
28MAY26 177.50 C 0.00 0.00 0.00 7.81 +1.41 44 0 19 0
28MAY26 180.00 C 7.34 7.34 7.34 6.55 +1.18 43 15 47 +15
28MAY26 182.50 C 5.61 6.27 5.61 5.55 +1.12 43 33 72 +17
28MAY26 185.00 C 0.00 0.00 0.00 4.67 +1.02 43 0 149 0
28MAY26 187.50 C 0.00 0.00 0.00 3.88 +0.84 43 0 110 0
28MAY26 190.00 C 3.09 3.79 3.09 3.23 +0.65 43 36 93 +5
28MAY26 192.50 C 2.38 2.75 2.38 2.69 +0.64 43 79 154 +49
28MAY26 195.00 C 0.00 0.00 0.00 2.24 +0.51 43 0 202 0
28MAY26 197.50 C 0.00 0.00 0.00 1.77 +0.37 43 0 126 0
28MAY26 200.00 C 1.70 1.70 1.70 1.43 +0.31 43 2 104 0
28MAY26 205.00 C 0.00 0.00 0.00 0.92 +0.21 43 0 55 0
28MAY26 210.00 C 0.00 0.00 0.00 0.57 +0.13 43 0 48 0
28MAY26 215.00 C 0.00 0.00 0.00 0.35 +0.08 43 0 53 0
28MAY26 220.00 C 0.00 0.00 0.00 0.21 +0.05 43 0 10 0
28MAY26 225.00 C 0.00 0.00 0.00 0.12 +0.03 43 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 4 0
28MAY26 235.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 38.76 +3.14 48 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 36.66 +2.85 49 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 34.60 +2.80 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 32.16 +3.35 46 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 30.11 +3.32 46 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 27.43 +2.58 42 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 25.49 +2.51 42 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 23.61 +2.42 42 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 21.82 +2.34 42 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 20.10 +2.24 42 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 18.47 +2.14 42 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 16.93 +2.05 42 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 15.47 +1.80 42 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 14.38 +2.02 43 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 12.89 +1.78 42 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 11.70 +1.70 42 0 54 0
29JUN26 180.00 C 0.00 0.00 0.00 10.58 +1.59 42 0 15 0
29JUN26 182.50 C 0.00 0.00 0.00 9.54 +1.27 42 0 45 0
29JUN26 185.00 C 0.00 0.00 0.00 8.59 +1.20 42 2,000 2,144 +2,000
29JUN26 187.50 C 0.00 0.00 0.00 7.72 +1.30 42 0 30 0
29JUN26 190.00 C 6.46 6.46 6.46 6.93 +1.08 42 17 46 +11
29JUN26 192.50 C 0.00 0.00 0.00 6.21 +1.09 42 0 30 0
29JUN26 195.00 C 0.00 0.00 0.00 5.58 +0.99 43 0 75 0
29JUN26 197.50 C 0.00 0.00 0.00 4.95 +0.90 42 0 64 0
29JUN26 200.00 C 0.00 0.00 0.00 4.38 +0.82 42 0 395 0
29JUN26 205.00 C 0.00 0.00 0.00 3.32 +0.58 42 0 713 0
29JUN26 210.00 C 3.10 3.10 2.70 2.56 +0.54 42 4 364 +4
29JUN26 215.00 C 0.00 0.00 0.00 1.96 +0.43 42 0 15 0
29JUN26 220.00 C 0.00 0.00 0.00 1.49 +0.35 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 1.12 +0.27 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 0.84 +0.21 42 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.62 +0.16 42 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.46 +0.13 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.34 +0.10 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.24 +0.07 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.18 +0.06 42 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.13 +0.04 42 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.09 +0.03 42 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 33.44 +1.76 42 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 32.47 +3.41 46 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 30.56 +3.29 46 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 28.71 +3.16 45 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 26.14 +2.25 42 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 24.48 +2.17 42 0 4 0
30JUL26 162.50 C 0.00 0.00 0.00 22.89 +2.10 42 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 21.36 +2.01 42 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 19.91 +1.93 42 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 18.53 +1.65 42 0 15 0
30JUL26 172.50 C 0.00 0.00 0.00 17.36 +1.82 43 0 44 0
30JUL26 175.00 C 0.00 0.00 0.00 16.17 +1.84 43 0 36 0
30JUL26 177.50 C 0.00 0.00 0.00 14.92 +1.66 43 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 13.81 +1.44 43 0 15 0
30JUL26 182.50 C 0.00 0.00 0.00 12.78 +1.25 43 0 50 0
30JUL26 185.00 C 0.00 0.00 0.00 11.80 +1.43 43 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 10.90 +1.41 43 0 15 0
30JUL26 190.00 C 0.00 0.00 0.00 10.05 +1.32 43 0 23 0
30JUL26 192.50 C 0.00 0.00 0.00 9.27 +1.27 43 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 8.55 +1.31 43 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 7.81 +1.20 43 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 6.96 +0.93 42 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 5.80 +0.81 42 0 30 0
30JUL26 210.00 C 0.00 0.00 0.00 4.81 +0.69 42 0 30 0
30JUL26 215.00 C 0.00 0.00 0.00 3.97 +0.59 42 0 46 0
30JUL26 220.00 C 0.00 0.00 0.00 3.27 +0.51 42 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 2.67 +0.42 42 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 2.18 +0.36 42 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 1.77 +0.30 42 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 1.44 +0.26 42 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 34.62 - 47 0 0 -
28AUG26 152.50 C 0.00 0.00 0.00 32.82 - 47 0 0 -
28AUG26 155.00 C 0.00 0.00 0.00 31.08 - 46 0 0 -
28AUG26 157.50 C 0.00 0.00 0.00 29.40 +2.98 46 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 27.79 +2.87 46 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 25.47 +1.99 43 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 24.73 +2.63 45 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 23.30 +2.52 45 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 21.93 +2.41 45 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 20.24 +1.94 44 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 19.01 +1.68 44 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 17.82 +1.78 44 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 16.69 +1.58 44 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 15.69 +1.48 44 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 14.71 +1.49 44 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 13.79 +1.44 44 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 12.92 +1.37 44 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 11.99 +1.15 44 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 11.36 +1.43 44 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 10.28 +1.05 43 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 9.57 +0.99 43 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 8.53 +1.13 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 43.82 +3.20 48 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 42.07 +3.27 48 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 40.05 +2.93 47 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 38.31 +3.08 47 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 36.64 +3.44 47 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 34.92 +3.33 47 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 33.26 +3.22 46 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 31.66 +3.12 46 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 30.11 +3.02 46 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 28.45 +2.04 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 27.17 +2.81 46 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 25.78 +2.71 45 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 24.45 +2.47 45 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 23.17 +2.37 45 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 21.59 +1.93 44 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 20.44 +1.76 44 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 19.34 +1.78 44 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 18.30 +1.71 44 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 17.02 +1.36 44 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 16.09 +1.31 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 15.20 +1.29 44 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 14.65 +1.53 44 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 13.84 +1.67 44 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 12.70 +1.26 44 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 11.95 +1.20 44 0 273 0
29SEP26 205.00 C 0.00 0.00 0.00 10.58 +1.10 44 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 9.35 +1.00 44 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 8.24 +0.91 44 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 7.26 +0.83 44 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 6.38 +0.75 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 5.60 +0.67 44 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 4.91 +0.61 44 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 4.30 +0.55 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 3.76 +0.49 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.38 +0.45 44 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 2.86 +0.39 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.49 +0.34 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 2.17 +0.25 44 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 46.82 +1.78 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 45.13 +1.75 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 43.48 +1.74 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 42.68 +2.54 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 41.08 +2.51 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 39.53 +2.44 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 38.09 +2.46 45 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 36.64 +2.54 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 35.21 +2.47 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 33.84 +2.42 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 32.50 +2.40 45 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 31.47 +2.86 45 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 30.21 +2.78 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 28.99 +2.34 45 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 27.54 +2.04 45 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 26.39 +1.95 44 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 25.33 +1.90 44 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 24.30 +1.84 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 23.31 +1.79 44 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 22.37 +1.74 44 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 21.46 +1.69 44 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 20.58 +1.63 45 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 19.74 +1.45 45 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 18.37 +0.88 44 0 25 0
30DEC26 200.00 C 0.00 0.00 0.00 18.10 +1.39 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 16.57 +1.75 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 15.15 +1.63 44 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 13.85 +1.52 44 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 12.64 +1.40 44 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 11.20 +0.96 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 10.22 +0.90 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 9.32 +0.84 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.49 +0.78 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 7.74 +0.73 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 7.04 +0.67 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 6.41 +0.62 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 5.83 +0.57 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 5.31 +0.53 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 50.43 +1.67 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 48.85 +1.66 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 48.24 +2.60 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 45.80 +1.65 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 44.33 +1.65 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 43.73 +2.47 45 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 41.51 +1.63 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 40.91 +2.37 45 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 39.56 +2.32 45 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 38.25 +2.27 45 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 36.31 +1.56 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 35.75 +2.18 45 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 33.93 +1.50 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 33.40 +2.15 45 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 32.33 +2.12 45 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 31.16 +1.99 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.26 +2.09 45 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 29.24 +2.04 45 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 28.26 +2.00 45 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 27.24 +1.89 45 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 26.38 +1.80 45 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 25.39 +1.75 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 24.58 +2.68 45 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 23.71 +2.55 45 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 22.36 +1.90 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 20.49 +1.47 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 19.50 +1.76 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 17.80 +1.23 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 16.58 +1.07 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 15.45 +1.02 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 14.39 +0.89 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 13.44 +0.83 44 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 12.49 +0.68 44 0 0 0
TOTAL CALL 2,186 7,913 +2,101
28MAY26 140.00 P 0.00 0.00 0.00 0.11 -0.08 43 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.17 -0.12 43 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.25 -0.17 43 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.38 -0.22 43 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.55 -0.29 43 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.77 -0.37 43 0 32 0
28MAY26 155.00 P 0.00 0.00 0.00 1.04 -0.52 43 0 139 0
28MAY26 157.50 P 1.79 2.00 1.79 1.45 -0.61 43 16 79 0
28MAY26 160.00 P 0.00 0.00 0.00 1.92 -0.66 43 0 96 0
28MAY26 162.50 P 2.63 2.63 2.37 2.47 -0.72 43 61 69 +45
28MAY26 165.00 P 0.00 0.00 0.00 3.13 -0.80 44 0 70 0
28MAY26 167.50 P 3.91 3.91 3.80 3.94 -1.06 44 18 110 +15
28MAY26 170.00 P 0.00 0.00 0.00 4.81 -1.20 43 0 2,906 0
28MAY26 172.50 P 5.95 5.95 5.62 5.75 -1.31 43 14 55 +6
28MAY26 175.00 P 6.78 6.83 6.52 6.85 -1.44 43 34 68 +29
28MAY26 177.50 P 8.07 9.14 7.68 8.10 -1.58 43 47 114 +30
28MAY26 180.00 P 9.07 9.07 9.01 9.32 -2.15 42 38 107 +23
28MAY26 182.50 P 0.00 0.00 0.00 10.96 -2.15 42 0 82 0
28MAY26 185.00 P 0.00 0.00 0.00 12.67 -2.21 43 0 51 0
28MAY26 187.50 P 0.00 0.00 0.00 14.43 -2.32 43 0 68 0
28MAY26 190.00 P 0.00 0.00 0.00 16.28 -2.41 43 0 87 0
28MAY26 192.50 P 0.00 0.00 0.00 18.21 -2.54 43 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 20.24 -2.61 43 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 22.32 -2.72 43 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 24.51 -2.76 43 0 39 0
28MAY26 205.00 P 0.00 0.00 0.00 29.00 -2.80 43 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 33.67 -2.88 43 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 38.48 -3.01 43 0 120 0
28MAY26 220.00 P 0.00 0.00 0.00 43.32 -3.29 40 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 48.31 -3.29 43 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 53.30 -3.29 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 58.30 -3.32 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 63.30 -3.30 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 68.30 -3.30 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 73.30 -3.30 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 78.30 -3.30 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 83.30 -3.30 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 88.30 -3.30 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.89 -0.22 42 0 6 0
29JUN26 142.50 P 0.00 0.00 0.00 1.16 -0.22 42 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 1.44 -0.31 42 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 1.81 -0.32 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.20 -0.51 42 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 2.70 -0.55 42 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 3.22 -0.70 42 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 3.99 -0.62 42 0 3 0
29JUN26 160.00 P 4.65 4.65 4.65 4.67 -0.56 42 2 17 +2
29JUN26 162.50 P 5.33 5.33 5.33 5.45 -0.86 42 2 32 +2
29JUN26 165.00 P 0.00 0.00 0.00 6.26 -0.98 42 0 30 0
29JUN26 167.50 P 7.00 7.00 7.00 7.16 -1.11 42 2 123 +2
29JUN26 170.00 P 0.00 0.00 0.00 8.16 -1.19 42 0 194 0
29JUN26 172.50 P 0.00 0.00 0.00 9.25 -1.30 42 0 61 0
29JUN26 175.00 P 0.00 0.00 0.00 10.43 -1.39 41 2,000 2,150 +2,000
29JUN26 177.50 P 0.00 0.00 0.00 11.73 -1.56 42 0 77 0
29JUN26 180.00 P 0.00 0.00 0.00 13.11 -1.58 41 0 107 0
29JUN26 182.50 P 0.00 0.00 0.00 14.57 -1.68 42 0 96 0
29JUN26 185.00 P 0.00 0.00 0.00 16.12 -1.81 41 0 48 0
29JUN26 187.50 P 0.00 0.00 0.00 17.83 -1.85 42 0 72 0
29JUN26 190.00 P 0.00 0.00 0.00 19.53 -1.94 42 0 104 0
29JUN26 192.50 P 0.00 0.00 0.00 21.31 -2.00 42 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 23.10 -2.15 42 0 45 0
29JUN26 197.50 P 0.00 0.00 0.00 25.03 -2.17 42 0 24 0
29JUN26 200.00 P 0.00 0.00 0.00 26.98 -2.28 42 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 30.85 -2.40 41 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 35.01 -2.60 40 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 39.67 -2.40 42 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 44.41 -2.36 43 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 49.11 -2.68 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 53.75 -2.84 43 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 58.33 -3.29 37 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 63.40 -3.20 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 68.36 -3.24 43 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 73.30 -3.30 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 78.30 -3.30 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 83.30 -3.30 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 88.30 -3.30 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 3.44 -0.51 42 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 3.99 -0.63 42 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 4.65 -0.63 42 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 5.32 -0.94 42 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 6.15 -0.91 42 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 7.00 -0.88 43 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 7.84 -1.03 42 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 8.77 -1.11 42 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 9.76 -1.22 42 0 0 0
30JUL26 170.00 P 11.20 11.20 11.20 10.84 -1.25 42 1 20 +1
30JUL26 172.50 P 0.00 0.00 0.00 11.99 -1.40 42 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 13.29 -1.41 42 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 14.53 -1.53 42 0 45 0
30JUL26 180.00 P 0.00 0.00 0.00 15.87 -1.73 42 0 23 0
30JUL26 182.50 P 0.00 0.00 0.00 17.33 -1.81 42 0 60 0
30JUL26 185.00 P 0.00 0.00 0.00 18.85 -1.91 42 0 66 0
30JUL26 187.50 P 0.00 0.00 0.00 20.62 -1.76 42 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 21.79 -2.30 41 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 23.46 -2.14 41 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 25.24 -2.20 41 0 16 0
30JUL26 197.50 P 0.00 0.00 0.00 27.04 -2.27 41 0 8 0
30JUL26 200.00 P 0.00 0.00 0.00 28.90 -2.53 41 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 32.76 -2.40 41 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 36.78 -2.47 41 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 41.04 -3.02 41 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 45.30 -3.16 40 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 49.99 -2.98 42 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 55.01 -2.72 44 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 60.12 -2.28 48 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 64.88 -2.16 48 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 5.83 - 43 0 0 -
28AUG26 152.50 P 0.00 0.00 0.00 6.53 - 43 0 0 -
28AUG26 155.00 P 0.00 0.00 0.00 7.38 - 43 0 0 -
28AUG26 157.50 P 0.00 0.00 0.00 8.30 -0.91 44 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 9.04 -1.18 43 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 9.97 -1.28 43 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 11.06 -1.31 43 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 12.13 -1.24 43 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 13.26 -1.40 43 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 14.45 -1.46 43 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 15.72 -1.56 43 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 17.04 -1.54 43 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 18.48 -1.67 43 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 19.93 -1.84 43 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 21.43 -1.52 43 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 23.07 -1.50 43 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 24.34 -1.92 42 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 26.00 -1.97 42 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 27.71 -2.04 43 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 29.46 -2.08 42 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 31.25 -2.13 42 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 34.98 -2.38 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.73 -0.50 44 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 5.35 -0.57 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 6.04 -0.56 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.73 -0.62 44 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 7.47 -0.75 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 8.33 -0.75 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 9.20 -0.82 44 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 9.99 -0.98 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 10.93 -1.04 43 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 12.01 -1.16 43 0 2 0
29SEP26 165.00 P 0.00 0.00 0.00 12.96 -1.25 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 14.07 -1.37 43 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 15.33 -1.24 43 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 16.45 -1.55 43 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 17.86 -1.46 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 19.12 -1.60 43 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 20.51 -1.68 43 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 22.00 -1.71 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 23.50 -1.48 43 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 25.15 -1.45 43 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 26.42 -1.82 43 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 28.04 -1.90 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 29.73 -1.94 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 31.50 -2.00 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 33.51 -1.77 43 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 37.17 -1.85 43 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 40.69 -2.75 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 44.53 -2.92 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 48.42 -2.85 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 52.58 -3.11 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 56.93 -2.92 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 61.65 -2.71 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 66.61 -2.23 46 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 72.21 -1.18 50 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 75.11 -2.72 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 79.75 -2.72 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 84.41 -2.78 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 89.14 -2.83 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 8.04 -0.49 44 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 8.76 -0.72 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 9.64 -0.73 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 10.53 -0.72 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 11.42 -0.73 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 12.15 -0.76 43 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 13.13 -0.85 43 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 14.07 -0.96 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 15.19 -0.95 43 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 16.29 -1.14 43 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 17.31 -1.32 43 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 18.50 -1.38 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 19.73 -1.35 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 21.05 -1.31 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 22.33 -1.49 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.74 -1.51 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 25.16 -1.57 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 26.71 -1.53 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 28.11 -1.42 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 29.80 -1.31 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 31.06 -2.01 43 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 32.68 -2.05 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 34.31 -2.07 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 36.06 -2.06 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 37.74 -2.21 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 41.35 -2.18 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 44.81 -2.45 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 48.65 -2.52 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 52.49 -2.19 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 56.42 -2.30 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 60.64 -2.45 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 64.75 -2.59 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 69.02 -2.57 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 73.41 -2.50 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 77.70 -2.49 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 82.10 -2.69 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 86.59 -2.68 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 91.09 -2.73 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 10.58 -0.61 43 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 11.46 -0.60 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 12.72 -0.23 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 13.22 -0.66 43 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 14.16 -0.79 43 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 15.22 -1.28 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 16.29 -0.91 43 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 17.47 -0.68 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 18.42 -0.91 43 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 19.51 -1.64 43 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 20.76 -1.64 43 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 22.02 -1.00 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 23.28 -1.76 42 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 24.54 -1.20 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 25.81 -2.06 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 27.16 -1.48 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 28.73 -1.38 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 30.30 -1.37 43 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 31.80 -0.92 43 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 32.95 -1.24 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 34.41 -1.33 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 35.90 -2.18 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 37.94 -1.82 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 39.66 -1.82 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 41.29 -1.92 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 44.76 -1.99 43 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 48.91 -1.49 44 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 52.05 -2.07 43 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 56.34 -1.63 44 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 59.65 -2.23 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 63.57 -2.29 43 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 68.02 -1.90 44 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 71.63 -2.41 43 0 0 0
TOTAL PUT 2,235 12,750 +2,155
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$ 7.93
28MAY26 4.90 C 0.00 0.00 0.00 3.04 +0.26 105 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.94 +0.26 101 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.70 +0.27 106 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.45 +0.27 96 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.20 +0.27 86 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.95 +0.27 76 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.70 +0.27 66 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.45 +0.27 57 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.20 +0.27 48 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.94 +0.25 30 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.70 +0.23 30 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.47 +0.18 27 0 146 0
28MAY26 7.75 C 0.25 0.33 0.24 0.27 +0.11 25 14 563 -6
28MAY26 8.00 C 0.15 0.19 0.12 0.15 +0.07 28 449 666 +316
28MAY26 8.25 C 0.06 0.07 0.06 0.07 +0.04 28 676 665 -249
28MAY26 8.50 C 0.05 0.05 0.05 0.03 +0.01 29 2 108 -2
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 107 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.04 +0.26 89 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.94 +0.26 86 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.70 +0.27 88 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.45 +0.27 79 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.20 +0.27 71 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.95 +0.27 63 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.70 +0.27 56 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.45 +0.27 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.20 +0.27 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.94 +0.25 28 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.70 +0.22 27 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.48 +0.19 26 0 20 0
29JUN26 7.75 C 0.30 0.30 0.30 0.29 +0.11 25 40 31 -40
29JUN26 8.00 C 0.00 0.00 0.00 0.17 +0.07 26 0 507 0
29JUN26 8.25 C 0.10 0.10 0.10 0.09 +0.03 25 395 1,065 +389
29JUN26 8.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 109 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 +0.02 27 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 171 0
29JUN26 9.25 C 0.02 0.02 0.02 0.01 0.00 27 10 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.95 +0.27 84 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.70 +0.27 76 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.46 +0.28 73 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.21 +0.28 66 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.97 +0.29 63 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.71 +0.28 53 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.46 +0.28 46 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.21 +0.28 40 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.94 +0.25 25 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.70 +0.21 24 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.49 +0.16 25 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.33 +0.11 25 0 10 0
30JUL26 8.00 C 0.24 0.24 0.24 0.22 +0.08 26 20 22 +19
30JUL26 8.25 C 0.00 0.00 0.00 0.15 +0.06 26 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.10 +0.04 26 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.07 +0.03 27 0 28 0
30JUL26 9.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.46 +0.28 67 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.21 +0.28 60 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.97 +0.29 57 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.71 +0.28 48 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.46 +0.28 42 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.22 +0.28 38 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.97 +0.26 32 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.71 +0.19 25 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.51 +0.14 24 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.36 +0.10 25 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.26 +0.08 25 0 0 0
28AUG26 8.25 C 0.20 0.20 0.20 0.19 +0.06 25 1 5 +1
28AUG26 8.50 C 0.16 0.16 0.16 0.14 +0.04 26 130 130 +130
28AUG26 8.75 C 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.07 +0.29 78 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.97 +0.29 76 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.72 +0.29 69 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.46 +0.28 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.22 +0.29 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.98 +0.30 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.71 +0.27 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.48 +0.29 42 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.22 +0.28 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.97 +0.24 30 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.72 +0.19 24 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.56 +0.15 26 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.40 +0.09 24 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.31 +0.08 25 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 +0.05 25 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 +0.05 25 0 0 0
29SEP26 8.75 C 0.13 0.13 0.13 0.13 +0.04 25 8 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 +0.02 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 +0.02 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.07 +0.29 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.97 +0.29 61 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.72 +0.29 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.46 +0.28 49 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 2.22 +0.29 46 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.98 +0.29 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.73 +0.29 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.48 +0.29 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.23 +0.25 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.98 +0.18 25 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.81 +0.16 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.69 +0.14 26 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.55 +0.10 25 0 619 0
30DEC26 8.00 C 0.00 0.00 0.00 0.46 +0.10 25 0 307 0
30DEC26 8.25 C 0.00 0.00 0.00 0.37 +0.08 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.31 +0.07 25 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.25 +0.06 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 +0.05 25 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 +0.04 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 +0.04 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 +0.03 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.07 +0.29 54 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.97 +0.29 52 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.72 +0.29 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.47 +0.29 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.23 +0.30 40 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.98 +0.29 36 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.73 +0.29 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.48 +0.24 28 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 1.26 +0.21 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.05 +0.14 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.93 +0.15 25 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.79 +0.12 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.68 +0.10 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.58 +0.09 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.49 +0.08 25 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.41 +0.06 25 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.34 +0.05 25 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.28 +0.04 24 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 +0.04 25 0 3 0
30MAR27 9.50 C 0.19 0.19 0.19 0.19 +0.03 24 20 24 +20
30MAR27 9.75 C 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.13 +0.02 24 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
TOTAL CALL 1,765 7,923 +578
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 317 0
28MAY26 6.75 P 0.02 0.03 0.02 0.02 -0.03 29 30 987 -30
28MAY26 7.00 P 0.06 0.06 0.06 0.05 -0.07 28 107 934 -7
28MAY26 7.25 P 0.10 0.11 0.09 0.11 -0.11 28 82 542 +40
28MAY26 7.50 P 0.27 0.27 0.18 0.21 -0.16 27 32 108 -1
28MAY26 7.75 P 0.00 0.00 0.00 0.37 -0.21 28 0 96 0
28MAY26 8.00 P 0.60 0.60 0.60 0.57 -0.22 30 6 243 0
28MAY26 8.25 P 0.00 0.00 0.00 0.77 -0.25 26 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.01 -0.29 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.28 -0.27 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.52 -0.25 44 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.75 -0.30 25 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.01 -0.29 48 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.26 -0.28 52 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.50 -0.26 41 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.00 -0.29 50 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.50 -0.29 58 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 266 0
29JUN26 6.25 P 0.02 0.02 0.02 0.01 -0.02 26 40 158 -40
29JUN26 6.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 99 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 -0.04 26 0 284 0
29JUN26 7.00 P 0.11 0.11 0.11 0.10 -0.09 25 3 329 -3
29JUN26 7.25 P 0.18 0.18 0.18 0.18 -0.12 25 33 283 0
29JUN26 7.50 P 0.29 0.29 0.29 0.30 -0.14 26 5 418 -5
29JUN26 7.75 P 0.00 0.00 0.00 0.45 -0.17 26 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.63 -0.20 27 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 0.83 -0.21 27 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.04 -0.26 27 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.28 -0.28 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.52 -0.26 30 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.76 -0.29 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.01 -0.29 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.26 -0.28 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.50 -0.27 31 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.01 -0.29 45 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.51 -0.29 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.00 -0.29 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.49 -0.30 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 -0.02 26 0 10 0
30JUL26 6.50 P 0.06 0.06 0.06 0.06 -0.03 26 18 64 -18
30JUL26 6.75 P 0.00 0.00 0.00 0.10 -0.05 26 0 432 0
30JUL26 7.00 P 0.13 0.13 0.13 0.16 -0.08 25 2 262 +2
30JUL26 7.25 P 0.27 0.27 0.27 0.26 -0.09 26 30 210 +30
30JUL26 7.50 P 0.00 0.00 0.00 0.37 -0.13 26 0 101 0
30JUL26 7.75 P 0.00 0.00 0.00 0.52 -0.15 26 0 20 0
30JUL26 8.00 P 0.00 0.00 0.00 0.69 -0.18 27 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.89 -0.21 28 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.07 -0.26 26 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.28 -0.28 24 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.52 -0.27 25 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.76 -0.29 26 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.01 -0.29 28 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.26 -0.28 31 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.50 -0.28 27 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.08 -0.05 25 0 0 0
28AUG26 6.75 P 0.11 0.11 0.11 0.13 -0.07 25 2 2 +2
28AUG26 7.00 P 0.00 0.00 0.00 0.21 -0.08 26 0 30 0
28AUG26 7.25 P 0.31 0.31 0.31 0.29 -0.11 25 30 31 +30
28AUG26 7.50 P 0.37 0.37 0.37 0.42 -0.12 26 5 5 +5
28AUG26 7.75 P 0.00 0.00 0.00 0.57 -0.15 26 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.73 -0.18 26 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.92 -0.18 27 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.10 -0.23 26 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.29 -0.27 23 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.52 -0.27 23 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.76 -0.29 23 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.01 -0.29 26 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.26 -0.28 28 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.51 -0.28 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.02 25 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 -0.04 25 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.06 24 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 -0.07 25 0 125 0
29SEP26 7.00 P 0.28 0.28 0.28 0.24 -0.09 25 3 732 -3
29SEP26 7.25 P 0.00 0.00 0.00 0.34 -0.10 25 0 522 0
29SEP26 7.50 P 0.49 0.49 0.49 0.45 -0.13 25 3 58 -3
29SEP26 7.75 P 0.00 0.00 0.00 0.60 -0.16 25 0 263 0
29SEP26 8.00 P 0.00 0.00 0.00 0.73 -0.21 24 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 0.92 -0.21 24 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.12 -0.23 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.30 -0.28 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.52 -0.29 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.76 -0.29 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.01 -0.29 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.26 -0.28 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.51 -0.28 28 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.01 -0.29 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.51 -0.29 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.00 -0.29 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.49 -0.30 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 5.50 P 0.06 0.06 0.06 0.03 -0.02 24 100 0 -100
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.02 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.04 25 0 12 0
30DEC26 6.25 P 0.17 0.17 0.13 0.13 -0.05 25 7 23 +4
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.06 25 0 71 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 -0.07 25 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 -0.09 25 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.44 -0.10 25 0 7 0
30DEC26 7.50 P 0.57 0.57 0.57 0.56 -0.12 25 4 8 -1
30DEC26 7.75 P 0.00 0.00 0.00 0.70 -0.14 25 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 0.86 -0.16 25 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.00 -0.22 24 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.18 -0.23 23 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.37 -0.24 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.57 -0.27 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.79 -0.27 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.01 -0.29 20 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.26 -0.28 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.51 -0.28 24 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.01 -0.29 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.51 -0.29 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
30MAR27 5.75 P 0.10 0.10 0.10 0.09 -0.04 25 10 10 +10
30MAR27 6.00 P 0.15 0.15 0.15 0.13 -0.05 25 20 23 +20
30MAR27 6.25 P 0.00 0.00 0.00 0.18 -0.07 25 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.24 -0.09 24 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.32 -0.09 24 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.42 -0.09 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.53 -0.10 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.65 -0.12 25 0 150 0
30MAR27 7.75 P 0.00 0.00 0.00 0.78 -0.14 24 0 100 0
30MAR27 8.00 P 0.90 0.90 0.90 0.90 -0.20 23 30 30 +30
30MAR27 8.25 P 0.00 0.00 0.00 1.09 -0.19 24 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.25 -0.22 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.43 -0.23 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.62 -0.25 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.83 -0.26 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.04 -0.28 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.27 -0.28 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.51 -0.29 22 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.01 -0.29 25 0 0 0
TOTAL PUT 602 13,543 -38
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 103.00
29JUN26 99.99 C 0.00 0.00 0.00 7.90 +0.31 39 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 6.17 +0.21 39 0 45 0
29JUN26 106.66 C 0.00 0.00 0.00 4.72 +0.04 39 0 24 0
29JUN26 109.99 C 0.00 0.00 0.00 3.56 -0.01 38 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 2.63 -0.03 38 0 60 0
29JUN26 116.66 C 2.27 2.27 2.27 1.91 -0.04 38 12 44 +12
29JUN26 119.99 C 0.00 0.00 0.00 1.36 -0.05 38 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 0.96 -0.04 38 0 36 0
29JUN26 126.65 C 0.00 0.00 0.00 0.66 -0.04 38 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.45 -0.04 38 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.31 -0.03 38 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.21 -0.02 38 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.14 -0.01 38 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.09 -0.01 38 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.04 -0.01 38 0 183 0
29JUN26 153.32 C 0.00 0.00 0.00 0.03 0.00 39 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.02 0.00 39 0 27 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 38 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 42 0 27 0
TOTAL CALL 12 1,011 +12
29JUN26 99.99 P 0.00 0.00 0.00 4.54 -0.48 37 0 103 0
29JUN26 103.32 P 0.00 0.00 0.00 6.15 -0.61 37 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 8.10 -0.74 37 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 10.31 -0.67 37 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 12.90 -0.53 38 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 15.66 -0.42 39 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 18.41 -0.67 38 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 21.51 -0.55 40 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 24.63 -0.45 42 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 27.75 -0.49 42 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 30.66 -0.73 37 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 34.30 -0.34 47 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 37.26 -0.53 41 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 40.45 -0.48 38 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 43.74 -0.52 38 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 47.06 -0.47 38 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 50.37 -0.46 38 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 53.68 -0.60 36 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 57.00 -0.52 37 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 60.33 -0.52 37 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 63.65 -0.53 0 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$ 103.00
08MAY26 77.50 C 0.00 0.00 0.00 25.52 +0.36 0 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 23.02 +0.36 0 0 0 0
08MAY26 82.50 C 0.00 0.00 0.00 20.52 +0.35 0 0 0 0
08MAY26 85.00 C 0.00 0.00 0.00 18.02 +0.47 0 0 0 0
08MAY26 87.50 C 0.00 0.00 0.00 15.52 +0.47 0 0 0 0
08MAY26 90.00 C 0.00 0.00 0.00 13.03 +0.45 49 0 0 0
08MAY26 92.50 C 0.00 0.00 0.00 10.54 +0.39 44 0 0 0
08MAY26 95.00 C 0.00 0.00 0.00 8.10 +0.26 44 0 0 0
08MAY26 97.50 C 0.00 0.00 0.00 5.78 +0.07 43 0 0 0
08MAY26 100.00 C 4.58 4.58 4.58 3.86 +0.01 47 5 23 -5
08MAY26 102.50 C 2.48 2.65 2.48 2.22 -0.20 45 86 108 +25
08MAY26 105.00 C 1.40 1.95 1.17 1.11 -0.31 44 485 395 +177
08MAY26 107.50 C 0.83 0.86 0.59 0.48 -0.31 44 116 345 +6
08MAY26 110.00 C 0.46 0.50 0.30 0.17 -0.23 43 75 274 +30
08MAY26 112.50 C 0.18 0.20 0.11 0.06 -0.12 44 156 284 +96
08MAY26 115.00 C 0.08 0.08 0.08 0.02 -0.06 45 2 341 -2
08MAY26 117.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 132 0
08MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 93 0
08MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
08MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
08MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 75 0 25 0
08MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 23.06 - 48 0 0 -
15MAY26 82.50 C 0.00 0.00 0.00 20.56 - 40 0 0 -
15MAY26 85.00 C 0.00 0.00 0.00 18.43 - 74 0 0 -
15MAY26 87.50 C 0.00 0.00 0.00 15.59 - 41 0 0 -
15MAY26 90.00 C 0.00 0.00 0.00 13.14 - 41 0 0 -
15MAY26 92.50 C 0.00 0.00 0.00 10.76 - 41 0 0 -
15MAY26 95.00 C 0.00 0.00 0.00 8.51 - 41 0 0 -
15MAY26 97.50 C 0.00 0.00 0.00 6.45 - 40 0 0 -
15MAY26 100.00 C 0.00 0.00 0.00 4.81 - 43 0 0 -
15MAY26 102.50 C 0.00 0.00 0.00 3.30 - 42 0 0 -
15MAY26 105.00 C 2.37 2.37 2.37 2.15 - 41 4 4 -
15MAY26 107.50 C 1.45 1.60 1.45 1.32 - 41 13 13 -
15MAY26 110.00 C 1.00 1.10 0.89 0.76 - 41 84 83 -
15MAY26 112.50 C 0.69 0.69 0.61 0.41 - 41 6 6 -
15MAY26 115.00 C 0.48 0.60 0.48 0.21 - 41 32 32 -
15MAY26 117.50 C 0.31 0.31 0.31 0.10 - 40 2 2 -
15MAY26 120.00 C 0.15 0.15 0.15 0.05 - 41 10 10 -
15MAY26 122.50 C 0.00 0.00 0.00 0.02 - 40 0 0 -
15MAY26 125.00 C 0.10 0.10 0.10 0.01 - 41 2 2 -
28MAY26 50.00 C 0.00 0.00 0.00 53.08 - 86 0 0 -
28MAY26 52.50 C 0.00 0.00 0.00 50.58 - 0 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 48.09 - 80 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 45.59 - 65 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 43.09 - 0 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 40.88 - 106 0 0 -
28MAY26 65.00 C 0.00 0.00 0.00 38.10 - 0 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 35.60 +0.49 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 33.11 +0.51 46 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 30.61 +0.49 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 28.12 +0.58 41 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 26.08 +0.90 73 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 23.64 +0.98 68 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 21.17 +0.86 62 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 18.43 +0.64 48 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 15.82 +0.40 38 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 13.50 +0.67 38 0 2,811 0
28MAY26 92.50 C 0.00 0.00 0.00 11.63 +0.62 44 0 1,073 0
28MAY26 95.00 C 10.30 10.30 9.83 9.52 +0.49 42 5 1,155 -3
28MAY26 97.50 C 7.50 7.50 7.50 7.39 +0.28 38 2 1,431 0
28MAY26 100.00 C 5.58 5.91 5.58 5.93 +0.35 40 4 1,670 0
28MAY26 102.50 C 4.87 5.00 4.35 4.50 +0.18 39 193 1,075 +33
28MAY26 105.00 C 3.80 3.86 3.18 3.32 +0.12 39 538 4,663 +143
28MAY26 107.50 C 2.89 3.05 2.55 2.39 -0.03 39 115 1,522 +102
28MAY26 110.00 C 2.11 2.22 1.80 1.67 -0.07 38 424 3,042 +76
28MAY26 112.50 C 1.47 1.60 1.38 1.13 -0.08 38 142 820 -9
28MAY26 115.00 C 1.20 1.20 1.01 0.75 -0.07 38 150 1,276 -33
28MAY26 117.50 C 0.90 0.90 0.76 0.48 -0.06 38 167 1,117 +141
28MAY26 120.00 C 0.69 0.71 0.58 0.30 -0.05 38 129 2,050 +50
28MAY26 122.50 C 0.00 0.00 0.00 0.19 -0.03 38 0 780 0
28MAY26 125.00 C 0.40 0.40 0.35 0.11 -0.03 38 66 868 -56
28MAY26 127.50 C 0.28 0.28 0.28 0.07 -0.02 38 6 350 -6
28MAY26 130.00 C 0.23 0.24 0.23 0.04 -0.01 38 3 967 +2
28MAY26 132.50 C 0.21 0.21 0.21 0.03 0.00 40 20 686 0
28MAY26 135.00 C 0.00 0.00 0.00 0.02 0.00 40 0 66 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
28MAY26 140.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
28MAY26 142.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
28MAY26 145.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
28MAY26 147.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
28MAY26 150.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
28MAY26 152.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
28MAY26 155.00 C 0.05 0.05 0.05 0.01 - 54 5 5 -
29JUN26 50.00 C 0.00 0.00 0.00 53.12 +0.47 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 50.63 +0.46 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 48.43 +0.75 89 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 45.64 +0.45 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 43.52 +0.81 81 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 40.88 +0.69 70 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 38.16 +0.44 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 35.67 +0.43 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 33.18 +0.41 38 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 31.05 +0.72 56 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 28.56 +0.64 52 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 26.20 +0.69 51 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 23.93 +0.67 50 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 21.55 +0.74 47 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 19.08 +0.13 43 0 32 0
29JUN26 87.50 C 0.00 0.00 0.00 16.73 +0.48 40 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 14.95 +0.72 42 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 12.96 +0.62 41 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 11.12 +0.51 40 0 1,413 0
29JUN26 97.50 C 10.00 10.00 10.00 9.38 +0.37 39 2 1,188 0
29JUN26 100.00 C 7.90 7.90 7.90 7.76 +0.13 38 5 7,028 +3
29JUN26 102.50 C 6.67 6.94 6.63 6.59 +0.22 39 60 852 +6
29JUN26 105.00 C 5.71 6.00 5.40 5.44 +0.15 39 137 4,730 -60
29JUN26 107.50 C 4.40 4.71 4.40 4.45 +0.06 39 72 1,979 +32
29JUN26 110.00 C 3.90 4.17 3.77 3.59 -0.01 39 252 3,677 +208
29JUN26 112.50 C 3.26 3.28 3.11 2.85 -0.03 39 136 1,286 +36
29JUN26 115.00 C 2.50 2.73 2.50 2.27 -0.03 38 89 2,948 -5
29JUN26 117.50 C 2.23 2.23 2.23 1.79 -0.03 38 16 1,913 0
29JUN26 120.00 C 1.84 1.98 1.84 1.38 -0.04 38 117 2,828 +10
29JUN26 122.50 C 1.58 1.65 1.58 1.06 -0.04 38 17 962 +7
29JUN26 125.00 C 0.00 0.00 0.00 0.82 -0.04 38 0 1,307 0
29JUN26 127.50 C 1.15 1.19 1.15 0.62 -0.03 38 4 681 +4
29JUN26 130.00 C 0.00 0.00 0.00 0.46 -0.04 38 0 2,062 0
29JUN26 132.50 C 0.75 0.80 0.75 0.35 -0.03 38 6 622 0
29JUN26 135.00 C 0.00 0.00 0.00 0.26 -0.02 38 0 321 0
29JUN26 137.50 C 0.00 0.00 0.00 0.19 -0.02 38 0 360 0
29JUN26 140.00 C 0.55 0.55 0.50 0.14 -0.01 38 9 2,112 0
29JUN26 142.50 C 0.00 0.00 0.00 0.10 -0.02 38 0 481 0
29JUN26 145.00 C 0.40 0.40 0.40 0.08 -0.01 39 1 135 0
29JUN26 147.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 231 0
29JUN26 150.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 507 0
29JUN26 152.50 C 0.00 0.00 0.00 0.03 0.00 39 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.02 0.00 38 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,280 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 66 0
30JUL26 50.00 C 0.00 0.00 0.00 53.12 - 0 0 0 -
30JUL26 52.50 C 0.00 0.00 0.00 50.63 - 50 0 0 -
30JUL26 55.00 C 0.00 0.00 0.00 48.43 - 73 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 45.64 - 40 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 43.52 - 66 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 40.88 - 57 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 38.70 - 61 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 36.28 - 59 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 33.76 - 54 0 0 -
30JUL26 72.50 C 0.00 0.00 0.00 31.34 - 51 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 28.96 - 49 0 0 -
30JUL26 77.50 C 0.00 0.00 0.00 26.66 +0.50 47 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 24.36 +0.46 45 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 22.12 +0.49 44 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 19.94 +0.49 42 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 17.62 +0.70 39 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 15.52 +0.31 38 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 13.72 +0.25 38 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 12.06 +0.23 38 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 10.56 +0.16 38 0 90 0
30JUL26 100.00 C 9.36 9.95 9.36 9.45 +0.40 39 55 194 +55
30JUL26 102.50 C 8.65 8.65 8.65 8.13 +0.29 39 26 128 +26
30JUL26 105.00 C 0.00 0.00 0.00 7.01 +0.24 39 0 291 0
30JUL26 107.50 C 0.00 0.00 0.00 5.98 +0.13 38 0 637 0
30JUL26 110.00 C 0.00 0.00 0.00 5.06 +0.09 38 0 339 0
30JUL26 112.50 C 0.00 0.00 0.00 4.29 +0.06 38 0 56 0
30JUL26 115.00 C 0.00 0.00 0.00 3.57 +0.03 38 0 76 0
30JUL26 117.50 C 3.48 3.48 3.48 3.00 +0.03 38 12 802 0
30JUL26 120.00 C 3.07 3.10 3.00 2.49 +0.02 38 40 105 +40
30JUL26 122.50 C 2.61 2.66 2.60 2.06 +0.02 38 22 39 -19
30JUL26 125.00 C 2.41 2.44 2.29 1.69 0.00 38 205 277 +195
30JUL26 127.50 C 2.01 2.01 2.01 1.38 +0.01 38 1 157 +1
30JUL26 130.00 C 0.00 0.00 0.00 1.13 0.00 38 0 777 0
30JUL26 132.50 C 0.00 0.00 0.00 0.91 0.00 38 0 311 0
30JUL26 135.00 C 0.00 0.00 0.00 0.74 -0.01 38 0 230 0
30JUL26 137.50 C 0.00 0.00 0.00 0.59 - 38 0 0 -
30JUL26 140.00 C 1.15 1.15 1.12 0.48 - 38 102 102 -
30JUL26 142.50 C 0.00 0.00 0.00 0.38 - 38 0 0 -
30JUL26 145.00 C 0.00 0.00 0.00 0.30 - 38 0 0 -
30JUL26 147.50 C 0.00 0.00 0.00 0.24 - 38 0 0 -
30JUL26 150.00 C 0.00 0.00 0.00 0.19 - 38 0 0 -
30JUL26 152.50 C 0.00 0.00 0.00 0.15 - 38 0 0 -
30JUL26 155.00 C 0.00 0.00 0.00 0.12 - 38 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 53.47 - 73 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 50.63 - 44 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 48.57 - 66 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 46.15 - 64 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 43.73 - 61 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 41.33 - 59 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 38.93 - 56 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 36.53 - 54 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 34.16 - 51 0 0 -
28AUG26 72.50 C 0.00 0.00 0.00 31.81 - 49 0 0 -
28AUG26 75.00 C 0.00 0.00 0.00 29.49 - 47 0 0 -
28AUG26 77.50 C 0.00 0.00 0.00 27.23 - 46 0 0 -
28AUG26 80.00 C 0.00 0.00 0.00 25.02 - 44 0 0 -
28AUG26 82.50 C 0.00 0.00 0.00 22.88 - 43 0 0 -
28AUG26 85.00 C 0.00 0.00 0.00 20.83 +0.45 42 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 18.87 +0.46 41 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 16.57 +0.27 38 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 14.92 +0.27 38 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 13.34 +0.22 38 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 11.88 +0.22 38 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 10.87 +0.46 40 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 9.57 +0.29 39 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 8.47 +0.27 39 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 7.39 +0.14 39 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 6.49 +0.11 39 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 5.62 +0.07 39 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 4.90 +0.08 39 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 4.21 +0.05 39 0 500 0
28AUG26 120.00 C 4.10 4.10 4.10 3.65 +0.05 39 1 1 +1
28AUG26 122.50 C 0.00 0.00 0.00 3.11 +0.03 39 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 2.69 +0.03 39 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 2.27 +0.02 39 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 1.96 +0.02 39 0 5 0
28AUG26 132.50 C 0.00 0.00 0.00 1.65 - 39 0 0 -
28AUG26 135.00 C 2.06 2.06 2.06 1.40 - 39 1 1 -
28AUG26 137.50 C 0.00 0.00 0.00 1.19 - 39 0 0 -
28AUG26 140.00 C 0.00 0.00 0.00 0.99 - 39 0 0 -
28AUG26 142.50 C 0.00 0.00 0.00 0.85 - 39 0 0 -
28AUG26 145.00 C 0.00 0.00 0.00 0.70 - 38 0 0 -
28AUG26 147.50 C 0.00 0.00 0.00 0.59 - 38 0 0 -
28AUG26 150.00 C 0.00 0.00 0.00 0.50 - 38 0 0 -
28AUG26 152.50 C 0.00 0.00 0.00 0.41 - 39 0 0 -
28AUG26 155.00 C 0.00 0.00 0.00 0.35 - 38 0 0 -
29SEP26 50.00 C 0.00 0.00 0.00 53.47 +0.31 63 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 50.63 -0.15 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.88 +0.61 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.15 +0.26 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 44.09 +0.59 58 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 41.33 +0.15 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.93 +0.16 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.53 +0.14 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.63 +0.48 49 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 32.36 +0.54 48 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 30.05 +0.42 46 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 27.85 +0.36 44 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 25.68 +0.33 43 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 23.64 +0.36 42 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 21.65 +0.26 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 19.69 +0.21 40 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 18.01 +0.73 40 0 1,610 0
29SEP26 92.50 C 0.00 0.00 0.00 16.32 +0.68 40 0 305 0
29SEP26 95.00 C 0.00 0.00 0.00 14.78 +0.62 39 0 3,783 0
29SEP26 97.50 C 0.00 0.00 0.00 13.28 +0.35 39 0 2,585 0
29SEP26 100.00 C 0.00 0.00 0.00 11.97 +0.41 39 0 3,764 0
29SEP26 102.50 C 10.87 10.87 10.87 10.68 +0.30 39 30 1,083 -30
29SEP26 105.00 C 0.00 0.00 0.00 9.58 +0.26 39 0 6,789 0
29SEP26 107.50 C 8.78 8.78 8.78 8.49 +0.13 39 11 3,274 0
29SEP26 110.00 C 7.93 7.93 7.93 7.57 +0.05 38 30 859 +30
29SEP26 112.50 C 0.00 0.00 0.00 6.68 +0.02 38 0 767 0
29SEP26 115.00 C 6.55 6.55 6.55 5.92 -0.01 38 30 1,916 0
29SEP26 117.50 C 0.00 0.00 0.00 5.21 -0.01 38 0 330 0
29SEP26 120.00 C 0.00 0.00 0.00 4.58 -0.03 38 0 1,984 0
29SEP26 122.50 C 0.00 0.00 0.00 4.03 -0.02 38 0 455 0
29SEP26 125.00 C 0.00 0.00 0.00 3.50 -0.03 38 0 467 0
29SEP26 127.50 C 0.00 0.00 0.00 3.08 -0.04 38 0 1,416 0
29SEP26 130.00 C 0.00 0.00 0.00 2.67 -0.04 38 0 757 0
29SEP26 132.50 C 0.00 0.00 0.00 2.33 +0.03 38 0 162 0
29SEP26 135.00 C 0.00 0.00 0.00 1.97 -0.04 38 0 1,091 0
29SEP26 137.50 C 0.00 0.00 0.00 1.74 +0.02 38 0 1,281 0
29SEP26 140.00 C 0.00 0.00 0.00 1.52 -0.04 38 0 116 0
29SEP26 142.50 C 2.06 2.06 2.06 1.31 0.00 38 1 151 +1
29SEP26 145.00 C 0.00 0.00 0.00 1.12 -0.04 38 0 639 0
29SEP26 147.50 C 0.00 0.00 0.00 0.95 - 38 0 0 -
29SEP26 150.00 C 0.00 0.00 0.00 0.81 - 38 0 0 -
29SEP26 152.50 C 0.00 0.00 0.00 0.70 - 38 0 0 -
29SEP26 155.00 C 0.00 0.00 0.00 0.60 - 37 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 54.49 +0.58 62 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 51.01 -0.58 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 48.88 -0.41 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 46.24 -0.66 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.09 -0.44 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 41.58 -0.68 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 39.32 -0.66 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 37.10 -0.68 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.98 +0.44 46 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 32.84 -0.57 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.70 +0.39 43 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 28.84 -0.48 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.72 +0.35 42 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 25.89 +0.36 42 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 23.36 -0.38 38 0 0 0
30DEC26 87.50 C 22.30 22.30 22.30 22.40 +0.49 41 10 355 +10
30DEC26 90.00 C 0.00 0.00 0.00 20.75 +0.35 40 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 19.25 +0.39 40 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 17.79 +1.01 40 0 2,385 0
30DEC26 97.50 C 0.00 0.00 0.00 16.42 +0.50 40 0 577 0
30DEC26 100.00 C 0.00 0.00 0.00 15.16 +0.46 40 0 1,449 0
30DEC26 102.50 C 14.04 14.04 14.04 13.90 +0.35 39 1 343 0
30DEC26 105.00 C 0.00 0.00 0.00 12.83 +0.35 39 0 2,231 0
30DEC26 107.50 C 0.00 0.00 0.00 11.77 +0.27 39 0 86 0
30DEC26 110.00 C 0.00 0.00 0.00 10.77 +0.15 39 0 2,990 0
30DEC26 112.50 C 0.00 0.00 0.00 9.90 +0.15 39 0 172 0
30DEC26 115.00 C 0.00 0.00 0.00 9.04 +0.16 39 0 241 0
30DEC26 117.50 C 0.00 0.00 0.00 8.26 +0.12 39 0 328 0
30DEC26 120.00 C 7.99 7.99 7.99 7.57 +0.12 39 10 864 +10
30DEC26 122.50 C 0.00 0.00 0.00 6.88 +0.12 39 0 277 0
30DEC26 125.00 C 6.75 6.75 6.75 6.26 +0.09 39 10 473 +10
30DEC26 127.50 C 6.30 6.30 6.30 5.73 +0.09 39 22 1,108 +19
30DEC26 130.00 C 5.80 6.13 5.80 5.20 +0.09 39 15 5,153 +10
30DEC26 132.50 C 0.00 0.00 0.00 4.70 +0.19 39 0 824 0
30DEC26 135.00 C 0.00 0.00 0.00 4.18 -0.06 38 0 149 0
30DEC26 137.50 C 0.00 0.00 0.00 3.79 -0.06 38 0 133 0
30DEC26 140.00 C 4.55 4.55 4.55 3.41 -0.04 38 18 87 0
30DEC26 142.50 C 0.00 0.00 0.00 3.11 -0.05 38 0 29 0
30DEC26 145.00 C 3.70 3.70 3.70 2.92 +0.04 39 2 233 +2
30DEC26 147.50 C 0.00 0.00 0.00 2.55 - 38 0 0 -
30DEC26 150.00 C 0.00 0.00 0.00 2.29 - 38 0 0 -
30DEC26 152.50 C 0.00 0.00 0.00 2.10 - 38 0 0 -
30DEC26 155.00 C 0.00 0.00 0.00 1.90 - 38 0 0 -
30MAR27 50.00 C 0.00 0.00 0.00 54.49 - 49 0 0 -
30MAR27 52.50 C 0.00 0.00 0.00 51.48 - 38 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 49.16 - 38 0 0 -
30MAR27 57.50 C 0.00 0.00 0.00 46.86 - 38 0 0 -
30MAR27 60.00 C 0.00 0.00 0.00 44.62 - 38 0 0 -
30MAR27 62.50 C 0.00 0.00 0.00 42.40 - 38 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 40.25 - 38 0 0 -
30MAR27 67.50 C 0.00 0.00 0.00 38.15 - 38 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 36.10 -0.50 38 0 9 0
30MAR27 72.50 C 0.00 0.00 0.00 34.12 -0.67 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 32.21 -0.62 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 30.35 -0.60 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.59 -0.55 38 0 0 0
30MAR27 82.50 C 28.01 28.01 28.01 27.64 +0.26 41 1 30 +1
30MAR27 85.00 C 0.00 0.00 0.00 25.25 -0.50 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.67 -0.45 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 22.85 +0.21 40 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 21.41 +0.20 40 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 19.98 +0.20 39 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 18.71 +0.29 39 0 18 0
30MAR27 100.00 C 0.00 0.00 0.00 17.47 +0.29 39 0 419 0
30MAR27 102.50 C 0.00 0.00 0.00 16.24 +0.20 39 0 364 0
30MAR27 105.00 C 0.00 0.00 0.00 15.19 +0.21 39 0 578 0
30MAR27 107.50 C 0.00 0.00 0.00 14.15 +0.16 39 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 13.12 +0.10 39 0 425 0
30MAR27 112.50 C 0.00 0.00 0.00 12.24 +0.07 39 0 7 0
30MAR27 115.00 C 0.00 0.00 0.00 11.40 +0.07 39 0 126 0
30MAR27 117.50 C 0.00 0.00 0.00 10.55 +0.07 39 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 9.80 +0.04 39 0 147 0
30MAR27 122.50 C 9.33 9.33 9.33 9.13 +0.04 38 4 103 -4
30MAR27 125.00 C 0.00 0.00 0.00 8.45 +0.03 38 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 7.78 +0.02 38 0 143 0
30MAR27 130.00 C 8.03 8.03 8.03 7.26 +0.02 38 1 648 0
30MAR27 132.50 C 0.00 0.00 0.00 6.74 +0.01 38 0 26 0
30MAR27 135.00 C 7.06 7.06 7.06 6.04 -0.17 38 8 17 0
30MAR27 137.50 C 0.00 0.00 0.00 5.55 - 38 0 0 -
30MAR27 140.00 C 0.00 0.00 0.00 5.18 - 38 0 0 -
30MAR27 142.50 C 0.00 0.00 0.00 4.80 - 38 0 0 -
30MAR27 145.00 C 0.00 0.00 0.00 4.43 - 38 0 0 -
30MAR27 147.50 C 0.00 0.00 0.00 4.05 - 38 0 0 -
30MAR27 150.00 C 0.00 0.00 0.00 3.78 - 38 0 0 -
30MAR27 152.50 C 0.00 0.00 0.00 3.51 - 38 0 0 -
30MAR27 155.00 C 0.00 0.00 0.00 3.24 - 38 0 0 -
TOTAL CALL 4,639 143,241 +1,366
08MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
08MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
08MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 80 0 9 0
08MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
08MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
08MAY26 90.00 P 0.05 0.05 0.05 0.01 -0.03 51 4 61 0
08MAY26 92.50 P 0.05 0.05 0.05 0.02 -0.09 46 5 126 +5
08MAY26 95.00 P 0.12 0.15 0.12 0.08 -0.22 44 5 82 +2
08MAY26 97.50 P 0.39 0.44 0.26 0.26 -0.44 44 38 164 +14
08MAY26 100.00 P 0.90 1.00 0.60 0.71 -0.66 43 167 395 +8
08MAY26 102.50 P 1.55 2.00 1.29 1.59 -0.93 42 208 467 +25
08MAY26 105.00 P 3.12 3.12 3.12 2.96 -0.96 41 7 278 -5
08MAY26 107.50 P 0.00 0.00 0.00 4.79 -1.02 38 0 47 0
08MAY26 110.00 P 0.00 0.00 0.00 7.15 -0.70 44 0 21 0
08MAY26 112.50 P 0.00 0.00 0.00 9.54 -0.60 44 0 2 0
08MAY26 115.00 P 0.00 0.00 0.00 12.00 -0.54 0 0 0 0
08MAY26 117.50 P 0.00 0.00 0.00 14.50 -0.51 0 0 1 0
08MAY26 120.00 P 0.00 0.00 0.00 17.00 -0.50 0 0 0 0
08MAY26 122.50 P 0.00 0.00 0.00 19.50 -0.50 0 0 0 0
08MAY26 125.00 P 0.00 0.00 0.00 22.00 -1.06 0 0 0 0
08MAY26 127.50 P 0.00 0.00 0.00 24.50 -0.53 0 0 0 0
08MAY26 130.00 P 0.00 0.00 0.00 27.00 -0.50 0 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
15MAY26 82.50 P 0.03 0.03 0.03 0.01 - 48 16 16 -
15MAY26 85.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
15MAY26 87.50 P 0.00 0.00 0.00 0.03 - 42 0 0 -
15MAY26 90.00 P 0.00 0.00 0.00 0.08 - 41 0 0 -
15MAY26 92.50 P 0.00 0.00 0.00 0.20 - 41 0 0 -
15MAY26 95.00 P 0.55 0.55 0.47 0.45 - 41 71 71 -
15MAY26 97.50 P 0.88 1.09 0.84 0.86 - 40 92 92 -
15MAY26 100.00 P 1.48 1.78 1.28 1.55 - 40 40 40 -
15MAY26 102.50 P 2.68 2.68 2.35 2.56 - 39 17 17 -
15MAY26 105.00 P 4.00 4.00 4.00 3.90 - 39 6 6 -
15MAY26 107.50 P 0.00 0.00 0.00 5.53 - 37 0 0 -
15MAY26 110.00 P 0.00 0.00 0.00 7.68 - 40 0 0 -
15MAY26 112.50 P 0.00 0.00 0.00 9.84 - 40 0 0 -
15MAY26 115.00 P 0.00 0.00 0.00 12.15 - 40 0 0 -
15MAY26 117.50 P 0.00 0.00 0.00 14.56 - 41 0 0 -
15MAY26 120.00 P 0.00 0.00 0.00 17.01 - 40 0 0 -
15MAY26 122.50 P 0.00 0.00 0.00 19.50 - 0 0 0 -
15MAY26 125.00 P 0.00 0.00 0.00 22.00 - 0 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
28MAY26 52.50 P 0.00 0.00 0.00 0.01 - 92 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
28MAY26 62.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
28MAY26 65.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
28MAY26 67.50 P 0.02 0.02 0.02 0.01 0.00 59 100 410 +100
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 104 0
28MAY26 72.50 P 0.03 0.03 0.03 0.01 0.00 50 17 302 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 285 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,077 0
28MAY26 80.00 P 0.10 0.10 0.10 0.02 -0.01 40 2 416 0
28MAY26 82.50 P 0.14 0.14 0.14 0.04 -0.03 39 8 545 +8
28MAY26 85.00 P 0.16 0.20 0.16 0.09 -0.05 38 4 672 +2
28MAY26 87.50 P 0.00 0.00 0.00 0.19 -0.08 38 0 1,329 0
28MAY26 90.00 P 0.49 0.49 0.46 0.37 -0.13 38 33 8,008 -32
28MAY26 92.50 P 0.74 0.74 0.64 0.67 -0.19 38 128 1,657 +76
28MAY26 95.00 P 1.24 1.24 1.02 1.08 -0.32 38 475 3,073 +142
28MAY26 97.50 P 1.60 1.81 1.48 1.69 -0.45 37 269 2,879 +226
28MAY26 100.00 P 2.20 2.73 2.20 2.54 -0.51 37 209 4,581 -24
28MAY26 102.50 P 3.60 3.65 3.23 3.61 -0.58 37 299 1,731 -74
28MAY26 105.00 P 5.06 5.06 4.47 4.92 -0.74 36 306 3,153 +282
28MAY26 107.50 P 6.59 6.59 6.59 6.47 -0.86 36 2 842 +2
28MAY26 110.00 P 0.00 0.00 0.00 8.23 -0.99 35 0 1,097 0
28MAY26 112.50 P 11.00 11.00 11.00 10.52 -0.49 39 1 330 +1
28MAY26 115.00 P 0.00 0.00 0.00 12.68 -0.46 39 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 15.26 -0.13 46 0 1 0
28MAY26 120.00 P 17.50 17.50 17.00 17.43 -0.28 44 2 25 0
28MAY26 122.50 P 0.00 0.00 0.00 19.50 -0.86 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 22.03 -1.03 38 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 24.50 -0.67 0 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 27.00 -0.60 0 0 0 0
28MAY26 132.50 P 29.36 29.36 29.36 29.50 -0.72 0 1 1 0
28MAY26 135.00 P 0.00 0.00 0.00 32.00 -0.60 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 34.50 - 0 0 0 -
28MAY26 140.00 P 0.00 0.00 0.00 37.00 - 0 0 0 -
28MAY26 142.50 P 0.00 0.00 0.00 39.50 - 0 0 0 -
28MAY26 145.00 P 0.00 0.00 0.00 42.00 - 0 0 0 -
28MAY26 147.50 P 0.00 0.00 0.00 44.50 - 0 0 0 -
28MAY26 150.00 P 0.00 0.00 0.00 47.00 - 0 0 0 -
28MAY26 152.50 P 0.00 0.00 0.00 49.50 - 0 0 0 -
28MAY26 155.00 P 0.00 0.00 0.00 52.00 - 0 0 0 -
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 174 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,081 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 298 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 194 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 135 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 0.00 40 0 7,457 0
29JUN26 72.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 635 0
29JUN26 75.00 P 0.26 0.29 0.26 0.09 -0.02 38 71 1,080 -31
29JUN26 77.50 P 0.00 0.00 0.00 0.16 -0.04 38 0 716 0
29JUN26 80.00 P 0.47 0.48 0.47 0.27 -0.07 38 53 7,627 +29
29JUN26 82.50 P 0.00 0.00 0.00 0.44 -0.10 38 0 1,069 0
29JUN26 85.00 P 0.89 0.89 0.85 0.70 -0.12 38 11 11,673 +3
29JUN26 87.50 P 0.95 1.15 0.95 1.05 -0.15 38 150 1,997 +90
29JUN26 90.00 P 1.35 1.49 1.35 1.49 -0.22 38 77 10,969 +33
29JUN26 92.50 P 1.96 2.02 1.94 2.00 -0.32 37 131 10,006 +92
29JUN26 95.00 P 2.72 2.72 2.58 2.71 -0.33 37 182 4,384 +88
29JUN26 97.50 P 3.59 3.63 3.34 3.57 -0.38 37 1,293 3,066 +1,099
29JUN26 100.00 P 4.37 4.60 4.29 4.58 -0.52 37 84 11,944 +72
29JUN26 102.50 P 5.83 5.83 5.70 5.75 -0.56 37 7 2,091 +2
29JUN26 105.00 P 0.00 0.00 0.00 7.10 -0.68 37 0 1,756 0
29JUN26 107.50 P 0.00 0.00 0.00 8.59 -0.76 36 0 1,483 0
29JUN26 110.00 P 0.00 0.00 0.00 10.23 -0.78 36 0 665 0
29JUN26 112.50 P 0.00 0.00 0.00 12.27 -0.55 38 0 981 0
29JUN26 115.00 P 0.00 0.00 0.00 14.28 -0.03 38 0 507 0
29JUN26 117.50 P 0.00 0.00 0.00 15.80 -0.99 34 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 17.88 -1.32 32 0 1,284 0
29JUN26 122.50 P 0.00 0.00 0.00 20.08 -1.31 31 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 22.39 -1.25 31 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 25.37 -0.67 41 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 28.05 -0.21 46 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 30.25 -0.47 45 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 32.82 -0.16 48 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 34.71 -0.67 37 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 37.64 -0.14 50 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 40.14 -0.07 52 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 42.11 -0.53 38 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 44.59 -0.63 38 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 47.07 -0.60 38 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 49.55 -0.58 37 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 52.04 -0.46 38 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 54.53 -0.53 38 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 57.02 -0.54 37 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 59.51 -0.64 33 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 62.01 -0.63 41 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 64.50 -0.50 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 67.00 -0.52 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 69.50 -0.57 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 72.00 -0.50 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 74.50 -0.52 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 77.00 -0.53 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 79.50 -0.64 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 82.00 -0.51 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30JUL26 52.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
30JUL26 55.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30JUL26 62.50 P 0.00 0.00 0.00 0.02 - 39 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 0.04 - 39 0 0 -
30JUL26 67.50 P 0.00 0.00 0.00 0.06 - 38 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 0.11 - 38 0 0 -
30JUL26 72.50 P 0.00 0.00 0.00 0.18 - 38 0 0 -
30JUL26 75.00 P 0.00 0.00 0.00 0.30 - 38 0 0 -
30JUL26 77.50 P 0.00 0.00 0.00 0.46 -0.06 38 0 80 0
30JUL26 80.00 P 0.00 0.00 0.00 0.68 -0.08 38 0 153 0
30JUL26 82.50 P 0.00 0.00 0.00 0.98 -0.11 38 0 112 0
30JUL26 85.00 P 1.47 1.47 1.47 1.36 -0.14 38 30 302 0
30JUL26 87.50 P 1.79 1.80 1.79 1.84 -0.18 38 91 5,254 +56
30JUL26 90.00 P 2.32 2.32 2.31 2.36 -0.25 37 41 286 +41
30JUL26 92.50 P 3.00 3.00 2.97 3.03 -0.28 37 42 226 +38
30JUL26 95.00 P 3.74 3.74 3.74 3.83 -0.31 37 2 252 +2
30JUL26 97.50 P 4.76 4.76 4.76 4.80 -0.31 37 15 705 0
30JUL26 100.00 P 5.60 5.80 5.60 5.88 -0.37 37 3 653 -2
30JUL26 102.50 P 6.77 7.03 6.77 7.05 -0.49 36 61 827 +29
30JUL26 105.00 P 0.00 0.00 0.00 8.42 -0.54 36 0 757 0
30JUL26 107.50 P 9.74 9.74 9.74 9.87 -0.67 36 4 385 +4
30JUL26 110.00 P 0.00 0.00 0.00 11.78 -0.39 38 0 428 0
30JUL26 112.50 P 0.00 0.00 0.00 13.53 -0.42 38 0 83 0
30JUL26 115.00 P 0.00 0.00 0.00 14.88 -0.90 35 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 17.43 -0.51 38 0 133 0
30JUL26 120.00 P 0.00 0.00 0.00 18.71 -1.32 34 0 60 0
30JUL26 122.50 P 0.00 0.00 0.00 21.85 -0.28 41 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 24.08 -0.23 42 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 26.17 -0.35 41 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 28.13 -0.63 39 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 30.41 -0.66 39 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 32.82 -0.54 40 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 35.05 - 38 0 0 -
30JUL26 140.00 P 0.00 0.00 0.00 37.64 - 41 0 0 -
30JUL26 142.50 P 0.00 0.00 0.00 40.14 - 43 0 0 -
30JUL26 145.00 P 0.00 0.00 0.00 42.16 - 35 0 0 -
30JUL26 147.50 P 0.00 0.00 0.00 44.59 - 32 0 0 -
30JUL26 150.00 P 0.00 0.00 0.00 47.07 - 32 0 0 -
30JUL26 152.50 P 0.00 0.00 0.00 49.62 - 38 0 0 -
30JUL26 155.00 P 0.00 0.00 0.00 52.09 - 38 0 0 -
28AUG26 50.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 0.02 - 39 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 0.04 - 39 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 0.07 - 39 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 0.11 - 38 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 0.18 - 38 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 0.28 - 38 0 0 -
28AUG26 72.50 P 0.73 0.73 0.73 0.42 - 38 1 1 -
28AUG26 75.00 P 0.00 0.00 0.00 0.61 - 38 0 0 -
28AUG26 77.50 P 0.00 0.00 0.00 0.88 - 39 0 0 -
28AUG26 80.00 P 1.35 1.35 1.35 1.20 - 38 2 2 -
28AUG26 82.50 P 0.00 0.00 0.00 1.60 - 39 0 0 -
28AUG26 85.00 P 2.11 2.15 2.11 2.10 -0.16 38 2 13 +2
28AUG26 87.50 P 0.00 0.00 0.00 2.64 -0.21 38 0 30 0
28AUG26 90.00 P 3.12 3.24 3.12 3.22 -0.31 38 82 93 +82
28AUG26 92.50 P 4.02 4.02 4.02 4.03 -0.27 38 105 125 +105
28AUG26 95.00 P 0.00 0.00 0.00 4.92 -0.31 37 0 510 0
28AUG26 97.50 P 5.54 5.88 5.54 5.91 -0.31 37 34 34 +34
28AUG26 100.00 P 0.00 0.00 0.00 7.05 -0.39 37 0 20 0
28AUG26 102.50 P 0.00 0.00 0.00 8.24 -0.45 37 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 9.61 -0.52 37 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 11.02 -0.66 37 0 20 0
28AUG26 110.00 P 0.00 0.00 0.00 12.59 -0.76 36 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 14.64 -0.41 38 0 0 0
28AUG26 115.00 P 16.26 16.26 16.26 16.44 -0.43 38 4 4 +4
28AUG26 117.50 P 0.00 0.00 0.00 18.29 -0.53 38 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 20.28 -0.56 38 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 22.34 -0.56 39 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 24.43 -0.55 39 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 26.56 -0.57 39 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 28.71 -0.60 39 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 30.93 - 39 0 0 -
28AUG26 135.00 P 0.00 0.00 0.00 33.19 - 39 0 0 -
28AUG26 137.50 P 0.00 0.00 0.00 35.48 - 39 0 0 -
28AUG26 140.00 P 0.00 0.00 0.00 37.81 - 39 0 0 -
28AUG26 142.50 P 0.00 0.00 0.00 40.14 - 38 0 0 -
28AUG26 145.00 P 0.00 0.00 0.00 42.42 - 37 0 0 -
28AUG26 147.50 P 0.00 0.00 0.00 44.85 - 37 0 0 -
28AUG26 150.00 P 0.00 0.00 0.00 47.24 - 36 0 0 -
28AUG26 152.50 P 0.00 0.00 0.00 49.64 - 35 0 0 -
28AUG26 155.00 P 0.00 0.00 0.00 52.09 - 34 0 0 -
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 0.00 39 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 0.00 38 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 34 0
29SEP26 62.50 P 0.00 0.00 0.00 0.13 -0.02 38 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 0.21 -0.03 38 0 184 0
29SEP26 67.50 P 0.00 0.00 0.00 0.32 -0.04 38 0 122 0
29SEP26 70.00 P 0.00 0.00 0.00 0.46 -0.06 38 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 0.64 -0.09 37 0 3,235 0
29SEP26 75.00 P 0.00 0.00 0.00 0.93 -0.10 38 0 1,692 0
29SEP26 77.50 P 0.00 0.00 0.00 1.25 -0.14 38 0 512 0
29SEP26 80.00 P 0.00 0.00 0.00 1.65 -0.15 38 0 1,788 0
29SEP26 82.50 P 0.00 0.00 0.00 2.15 -0.18 38 0 1,665 0
29SEP26 85.00 P 0.00 0.00 0.00 2.71 -0.23 38 0 4,009 0
29SEP26 87.50 P 0.00 0.00 0.00 3.36 -0.27 38 0 2,567 0
29SEP26 90.00 P 0.00 0.00 0.00 4.05 -0.32 37 0 4,174 0
29SEP26 92.50 P 0.00 0.00 0.00 4.86 -0.33 37 0 1,705 0
29SEP26 95.00 P 5.81 5.81 5.81 5.73 -0.41 37 1 12,587 0
29SEP26 97.50 P 6.85 6.85 6.80 6.78 -0.42 37 18 2,860 +18
29SEP26 100.00 P 0.00 0.00 0.00 7.92 -0.47 37 0 5,248 0
29SEP26 102.50 P 0.00 0.00 0.00 9.18 -0.52 37 0 2,550 0
29SEP26 105.00 P 0.00 0.00 0.00 10.56 -0.56 37 0 1,570 0
29SEP26 107.50 P 0.00 0.00 0.00 12.11 -0.54 37 0 2,544 0
29SEP26 110.00 P 0.00 0.00 0.00 13.73 -0.63 37 0 244 0
29SEP26 112.50 P 0.00 0.00 0.00 15.44 -0.73 37 0 270 0
29SEP26 115.00 P 0.00 0.00 0.00 17.32 -0.45 38 0 166 0
29SEP26 117.50 P 0.00 0.00 0.00 19.23 -0.37 38 0 77 0
29SEP26 120.00 P 0.00 0.00 0.00 21.10 -0.49 38 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 23.12 -0.48 39 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 25.11 -0.54 39 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 27.24 -0.49 39 0 95 0
29SEP26 130.00 P 29.10 29.10 29.10 29.41 -0.45 39 1 147 +1
29SEP26 132.50 P 0.00 0.00 0.00 31.43 -0.60 38 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 33.62 -0.63 38 0 33 0
29SEP26 137.50 P 36.50 36.50 36.50 35.89 -0.59 38 60 441 0
29SEP26 140.00 P 0.00 0.00 0.00 38.11 -0.64 38 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 40.50 -0.52 38 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 42.73 -0.62 38 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 45.11 - 38 0 0 -
29SEP26 150.00 P 0.00 0.00 0.00 47.49 - 38 0 0 -
29SEP26 152.50 P 0.00 0.00 0.00 49.90 - 38 0 0 -
29SEP26 155.00 P 0.00 0.00 0.00 52.33 - 38 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 0.08 0.00 39 0 430 0
30DEC26 52.50 P 0.00 0.00 0.00 0.12 0.00 38 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.18 -0.01 38 0 133 0
30DEC26 57.50 P 0.00 0.00 0.00 0.27 -0.01 38 0 61 0
30DEC26 60.00 P 0.00 0.00 0.00 0.39 -0.02 38 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.53 -0.04 38 0 33 0
30DEC26 65.00 P 0.00 0.00 0.00 0.75 -0.02 38 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.01 -0.06 38 0 11 0
30DEC26 70.00 P 0.00 0.00 0.00 1.31 -0.02 39 0 72 0
30DEC26 72.50 P 0.00 0.00 0.00 1.70 -0.07 39 0 98 0
30DEC26 75.00 P 0.00 0.00 0.00 2.11 -0.10 38 0 402 0
30DEC26 77.50 P 0.00 0.00 0.00 2.65 -0.11 39 0 645 0
30DEC26 80.00 P 0.00 0.00 0.00 3.21 -0.14 39 0 386 0
30DEC26 82.50 P 0.00 0.00 0.00 3.87 -0.19 38 0 310 0
30DEC26 85.00 P 0.00 0.00 0.00 4.52 -0.29 38 0 1,200 0
30DEC26 87.50 P 0.00 0.00 0.00 5.24 -0.27 38 0 861 0
30DEC26 90.00 P 6.10 6.10 6.10 6.06 -0.37 38 1 2,375 0
30DEC26 92.50 P 0.00 0.00 0.00 7.02 -0.30 37 0 2,716 0
30DEC26 95.00 P 8.13 8.13 8.13 8.05 -0.31 37 1 2,630 -1
30DEC26 97.50 P 0.00 0.00 0.00 9.16 -0.35 37 0 856 0
30DEC26 100.00 P 10.20 10.20 10.20 10.37 -0.37 37 5 1,251 0
30DEC26 102.50 P 0.00 0.00 0.00 11.60 -0.46 37 0 109 0
30DEC26 105.00 P 0.00 0.00 0.00 13.00 -0.48 37 0 827 0
30DEC26 107.50 P 0.00 0.00 0.00 14.42 -0.56 37 0 16 0
30DEC26 110.00 P 0.00 0.00 0.00 15.99 -0.55 37 0 2,050 0
30DEC26 112.50 P 0.00 0.00 0.00 17.66 -0.55 37 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 19.45 -0.51 37 0 177 0
30DEC26 117.50 P 0.00 0.00 0.00 21.26 -0.66 38 0 100 0
30DEC26 120.00 P 0.00 0.00 0.00 23.10 -0.47 38 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 24.99 -0.49 38 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 26.97 -0.46 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.95 -0.49 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.96 -0.49 38 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 33.02 -0.51 38 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 35.20 -0.44 39 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 37.23 -0.53 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.48 -1.07 39 0 3 0
30DEC26 142.50 P 41.50 41.50 41.50 41.67 -0.87 39 1 260 +1
30DEC26 145.00 P 0.00 0.00 0.00 43.88 -0.46 38 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 46.08 - 38 0 0 -
30DEC26 150.00 P 0.00 0.00 0.00 48.36 - 38 0 0 -
30DEC26 152.50 P 0.00 0.00 0.00 50.68 - 38 0 0 -
30DEC26 155.00 P 0.00 0.00 0.00 53.01 - 38 0 0 -
30MAR27 50.00 P 0.00 0.00 0.00 0.19 - 38 0 0 -
30MAR27 52.50 P 0.00 0.00 0.00 0.29 - 38 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 0.41 - 38 0 0 -
30MAR27 57.50 P 0.00 0.00 0.00 0.56 - 38 0 0 -
30MAR27 60.00 P 0.00 0.00 0.00 0.76 - 38 0 0 -
30MAR27 62.50 P 0.00 0.00 0.00 1.00 - 38 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 1.30 - 38 0 0 -
30MAR27 67.50 P 0.00 0.00 0.00 1.65 - 38 0 0 -
30MAR27 70.00 P 2.50 2.50 2.45 2.11 -0.11 38 170 237 +170
30MAR27 72.50 P 2.93 2.93 2.93 2.60 -0.15 38 15 68 +15
30MAR27 75.00 P 3.40 3.40 3.40 3.15 -0.15 38 15 93 +15
30MAR27 77.50 P 0.00 0.00 0.00 3.77 -0.19 38 0 162 0
30MAR27 80.00 P 4.59 4.59 4.59 4.49 -0.19 38 1 498 +1
30MAR27 82.50 P 0.00 0.00 0.00 5.16 -0.23 38 0 147 0
30MAR27 85.00 P 0.00 0.00 0.00 5.89 -0.28 38 0 223 0
30MAR27 87.50 P 0.00 0.00 0.00 6.73 -0.30 37 0 131 0
30MAR27 90.00 P 0.00 0.00 0.00 7.63 -0.33 37 0 118 0
30MAR27 92.50 P 0.00 0.00 0.00 8.62 -0.34 37 0 115 0
30MAR27 95.00 P 0.00 0.00 0.00 9.63 -0.47 37 0 223 0
30MAR27 97.50 P 0.00 0.00 0.00 10.83 -0.40 37 0 81 0
30MAR27 100.00 P 12.48 12.48 12.48 12.06 -0.60 37 1 47 -1
30MAR27 102.50 P 0.00 0.00 0.00 13.34 -0.46 37 0 35 0
30MAR27 105.00 P 0.00 0.00 0.00 14.71 -0.48 37 0 69 0
30MAR27 107.50 P 16.18 16.18 16.18 16.21 -0.47 37 10 57 +10
30MAR27 110.00 P 0.00 0.00 0.00 17.82 -0.56 37 0 661 0
30MAR27 112.50 P 0.00 0.00 0.00 19.45 -0.55 37 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 21.16 -0.39 37 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 23.06 -0.25 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.71 -0.43 37 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 26.66 -0.33 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.46 -0.43 38 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 30.36 -0.46 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.35 -0.44 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 34.34 -0.44 38 0 0 0
30MAR27 135.00 P 36.00 36.00 36.00 36.35 -0.47 38 50 50 +50
30MAR27 137.50 P 0.00 0.00 0.00 38.39 - 38 0 0 -
30MAR27 140.00 P 0.00 0.00 0.00 40.51 - 38 0 0 -
30MAR27 142.50 P 0.00 0.00 0.00 42.65 - 38 0 0 -
30MAR27 145.00 P 0.00 0.00 0.00 44.80 - 38 0 0 -
30MAR27 147.50 P 0.00 0.00 0.00 46.96 - 38 0 0 -
30MAR27 150.00 P 0.00 0.00 0.00 49.20 - 38 0 0 -
30MAR27 152.50 P 0.00 0.00 0.00 51.45 - 38 0 0 -
30MAR27 155.00 P 0.00 0.00 0.00 53.71 - 38 0 0 -
TOTAL PUT 5,460 207,527 +2,909
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 26.94
28MAY26 18.50 C 0.00 0.00 0.00 8.49 +0.41 68 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.97 +0.35 43 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.47 +0.35 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.01 +0.40 61 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.03 +0.50 56 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.01 +0.46 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.06 +0.43 42 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.18 +0.39 42 0 5 0
28MAY26 25.00 C 0.00 0.00 0.00 2.38 +0.33 42 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.73 +0.28 43 0 10 0
28MAY26 27.00 C 1.40 1.40 1.16 1.17 +0.22 42 35 129 +23
28MAY26 28.00 C 0.89 0.94 0.67 0.73 +0.14 41 22 276 +6
28MAY26 29.00 C 0.40 0.42 0.40 0.45 +0.09 41 9 441 +5
28MAY26 30.00 C 0.30 0.30 0.22 0.26 +0.05 41 10 300 +4
28MAY26 31.00 C 0.12 0.13 0.12 0.15 +0.03 42 174 688 +174
28MAY26 32.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 148 0
28MAY26 33.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 186 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 +0.01 45 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 46 0 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 132 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 70 0 32 0
29JUN26 18.50 C 0.00 0.00 0.00 8.53 +0.37 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.03 +0.35 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.55 +0.35 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.08 +0.36 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.14 +0.34 48 0 6 0
29JUN26 22.00 C 0.00 0.00 0.00 5.14 +0.27 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.30 +0.38 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.52 +0.33 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.82 +0.28 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.26 +0.28 43 0 87 0
29JUN26 27.00 C 1.73 1.73 1.73 1.72 +0.20 42 6 144 0
29JUN26 28.00 C 0.00 0.00 0.00 1.33 +0.19 42 0 269 0
29JUN26 29.00 C 0.95 0.95 0.95 0.95 +0.12 41 1 430 0
29JUN26 30.00 C 0.00 0.00 0.00 0.71 +0.12 42 0 452 0
29JUN26 31.00 C 0.51 0.51 0.51 0.50 +0.06 41 25 544 +10
29JUN26 32.00 C 0.41 0.41 0.41 0.36 +0.04 42 15 501 0
29JUN26 33.00 C 0.30 0.30 0.27 0.26 +0.04 42 24 100 0
29JUN26 34.00 C 0.19 0.19 0.19 0.18 +0.03 42 6 1,041 0
29JUN26 35.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 84 0
29JUN26 36.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 36 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 107 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 26 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 44 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 51 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 58 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 67 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 8.53 +0.24 44 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.03 +0.23 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.55 +0.23 41 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.08 +0.23 41 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 6.20 +0.26 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.33 +0.24 41 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.55 +0.36 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.84 +0.34 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.25 +0.29 43 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.69 +0.26 43 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 2.18 +0.24 42 0 75 0
30JUL26 28.00 C 0.00 0.00 0.00 1.75 +0.21 42 0 16 0
30JUL26 29.00 C 0.00 0.00 0.00 1.39 +0.17 42 0 146 0
30JUL26 30.00 C 1.05 1.07 1.05 1.10 +0.14 42 45 445 +45
30JUL26 31.00 C 0.82 0.82 0.82 0.86 +0.10 42 15 424 0
30JUL26 32.00 C 0.67 0.67 0.64 0.67 +0.08 42 20 335 +20
30JUL26 33.00 C 0.00 0.00 0.00 0.52 +0.07 42 0 120 0
30JUL26 34.00 C 0.44 0.50 0.42 0.40 +0.06 42 19 123 +15
30JUL26 35.00 C 0.00 0.00 0.00 0.30 +0.04 42 0 678 0
30JUL26 36.00 C 0.25 0.25 0.25 0.23 +0.04 42 5 7 +5
30JUL26 37.00 C 0.00 0.00 0.00 0.17 +0.03 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.13 +0.02 42 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 8.56 - 42 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 8.12 +0.22 43 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.68 +0.24 44 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.24 +0.24 44 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.39 +0.24 43 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.61 +0.25 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.88 +0.24 43 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.18 +0.20 42 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.63 +0.29 43 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.95 +0.11 41 0 67 0
28AUG26 27.00 C 0.00 0.00 0.00 2.60 +0.25 43 0 0 0
28AUG26 28.00 C 2.16 2.19 2.16 2.17 +0.21 43 20 50 +20
28AUG26 29.00 C 1.94 1.94 1.71 1.80 +0.18 43 40 70 +40
28AUG26 30.00 C 1.42 1.42 1.42 1.49 +0.15 43 15 15 +15
28AUG26 31.00 C 1.16 1.16 1.16 1.23 +0.13 43 15 30 +15
28AUG26 32.00 C 0.00 0.00 0.00 1.01 +0.11 43 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.83 +0.09 43 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.66 +0.07 43 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.54 +0.07 43 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.43 +0.05 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.72 +0.22 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.29 +0.23 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.86 +0.23 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.44 +0.23 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.66 +0.26 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.90 +0.24 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.20 +0.22 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.56 +0.22 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.96 +0.18 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.44 +0.22 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.02 +0.26 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.59 +0.22 44 0 3 0
29SEP26 29.00 C 0.00 0.00 0.00 2.22 +0.19 44 0 35 0
29SEP26 30.00 C 0.00 0.00 0.00 1.90 +0.17 44 0 102 0
29SEP26 31.00 C 0.00 0.00 0.00 1.63 +0.15 44 0 48 0
29SEP26 32.00 C 0.00 0.00 0.00 1.38 +0.12 44 0 0 0
29SEP26 33.00 C 1.23 1.23 1.17 1.17 +0.12 44 62 124 +62
29SEP26 34.00 C 1.05 1.05 1.03 0.98 +0.09 44 62 125 +62
29SEP26 35.00 C 0.00 0.00 0.00 0.82 +0.08 44 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 0.68 +0.06 43 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.57 +0.06 43 0 20 0
29SEP26 38.00 C 0.45 0.45 0.45 0.48 +0.05 44 2 8 +2
29SEP26 39.00 C 0.00 0.00 0.00 0.40 +0.05 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.33 +0.03 44 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.28 +0.04 44 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.22 +0.02 43 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.19 +0.02 44 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.13 +0.02 44 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 +0.02 44 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 0.00 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 0.00 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 9.21 +0.24 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.82 +0.25 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.42 +0.24 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.04 +0.24 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.33 +0.25 45 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 6.65 +0.23 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.02 +0.23 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.42 +0.20 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.85 +0.16 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.34 +0.14 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.98 +0.27 45 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 3.56 +0.25 45 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.18 +0.22 45 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 2.85 +0.21 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.54 +0.18 45 0 18 0
30DEC26 32.00 C 2.48 2.48 2.48 2.27 +0.16 45 2 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.01 +0.15 45 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 1.79 +0.13 44 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 1.59 +0.14 44 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 1.40 +0.10 44 0 5 0
30DEC26 37.00 C 0.00 0.00 0.00 1.25 +0.11 44 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 1.10 +0.10 44 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.97 +0.08 44 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.86 +0.07 44 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 0.75 +0.06 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.67 +0.06 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.59 +0.05 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.52 +0.05 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.46 +0.04 44 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 9.67 +0.27 46 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 9.30 +0.27 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.93 +0.25 46 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 8.61 +0.29 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.93 +0.27 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.29 +0.27 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.69 +0.24 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.13 +0.24 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.62 +0.22 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.14 +0.22 45 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 4.70 +0.24 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.30 +0.24 45 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 3.92 +0.22 45 0 117 0
30MAR27 30.00 C 3.55 3.55 3.55 3.58 +0.20 45 2 512 +2
30MAR27 31.00 C 3.45 3.45 3.45 3.28 +0.20 45 2 402 +2
30MAR27 32.00 C 0.00 0.00 0.00 2.99 +0.18 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.74 +0.18 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.48 +0.17 45 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.25 +0.14 45 0 108 0
30MAR27 36.00 C 0.00 0.00 0.00 2.06 +0.15 45 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.86 +0.14 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.69 +0.11 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.54 +0.11 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.40 +0.11 44 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.26 +0.09 44 0 3 0
TOTAL CALL 653 13,170 +527
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 92 0
28MAY26 23.00 P 0.14 0.14 0.14 0.09 -0.05 43 2 267 +2
28MAY26 24.00 P 0.00 0.00 0.00 0.21 -0.09 43 0 241 0
28MAY26 25.00 P 0.37 0.48 0.37 0.42 -0.14 43 16 266 0
28MAY26 26.00 P 0.78 0.80 0.78 0.75 -0.21 43 9 651 +5
28MAY26 27.00 P 1.02 1.26 1.02 1.18 -0.28 42 5 214 +2
28MAY26 28.00 P 0.00 0.00 0.00 1.78 -0.33 42 0 315 0
28MAY26 29.00 P 0.00 0.00 0.00 2.49 -0.37 42 0 97 0
28MAY26 30.00 P 0.00 0.00 0.00 3.30 -0.41 42 0 185 0
28MAY26 31.00 P 0.00 0.00 0.00 4.18 -0.44 42 0 189 0
28MAY26 32.00 P 0.00 0.00 0.00 5.18 -0.43 49 0 129 0
28MAY26 33.00 P 0.00 0.00 0.00 6.13 -0.42 50 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 7.09 -0.45 50 0 77 0
28MAY26 35.00 P 0.00 0.00 0.00 8.09 -0.45 55 0 7 -9
28MAY26 36.00 P 0.00 0.00 0.00 9.09 -0.45 60 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.09 -0.45 64 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.10 -0.44 71 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.10 -0.44 75 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.09 -0.45 77 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 14.09 -0.45 82 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 15.09 -0.45 85 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 16.08 -0.46 86 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 -0.05 42 0 42 0
29JUN26 22.00 P 0.32 0.32 0.32 0.23 -0.07 42 2 35 +2
29JUN26 23.00 P 0.46 0.46 0.46 0.40 -0.10 42 2 77 +2
29JUN26 24.00 P 0.60 0.60 0.60 0.64 -0.15 42 5 64 -5
29JUN26 25.00 P 0.00 0.00 0.00 0.96 -0.19 42 0 834 0
29JUN26 26.00 P 0.00 0.00 0.00 1.37 -0.20 42 0 231 0
29JUN26 27.00 P 0.00 0.00 0.00 1.84 -0.27 42 0 1,393 0
29JUN26 28.00 P 0.00 0.00 0.00 2.41 -0.34 41 0 267 0
29JUN26 29.00 P 0.00 0.00 0.00 3.01 -0.45 39 0 439 0
29JUN26 30.00 P 0.00 0.00 0.00 3.85 -0.38 42 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 4.65 -0.40 42 0 147 0
29JUN26 32.00 P 0.00 0.00 0.00 5.54 -0.24 43 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 6.42 -0.25 43 0 1,020 0
29JUN26 34.00 P 0.00 0.00 0.00 7.30 -0.37 41 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 8.26 -0.28 42 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 9.22 -0.37 42 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 10.29 -0.28 51 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 11.20 -0.35 46 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 12.18 -0.36 46 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 13.18 -0.44 49 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 14.17 -0.44 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.16 -0.45 50 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 16.15 -0.45 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.15 -0.45 53 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.14 -0.46 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.13 -0.46 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.12 -0.47 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.11 -0.48 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 22.11 -0.47 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 23.10 -0.48 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 25.60 -0.48 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 28.09 -0.48 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 30.58 -0.48 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.12 -0.03 42 0 3 0
30JUL26 20.00 P 0.00 0.00 0.00 0.16 -0.04 42 0 54 0
30JUL26 21.00 P 0.00 0.00 0.00 0.27 -0.06 42 0 22 0
30JUL26 22.00 P 0.00 0.00 0.00 0.44 -0.09 42 0 33 0
30JUL26 23.00 P 0.00 0.00 0.00 0.67 -0.11 42 0 131 0
30JUL26 24.00 P 0.00 0.00 0.00 0.97 -0.14 42 0 763 0
30JUL26 25.00 P 0.00 0.00 0.00 1.31 -0.20 42 0 128 0
30JUL26 26.00 P 0.00 0.00 0.00 1.73 -0.23 41 0 46 0
30JUL26 27.00 P 0.00 0.00 0.00 2.22 -0.26 41 0 189 0
30JUL26 28.00 P 0.00 0.00 0.00 2.78 -0.24 41 0 193 0
30JUL26 29.00 P 0.00 0.00 0.00 3.42 -0.49 40 0 356 0
30JUL26 30.00 P 0.00 0.00 0.00 4.19 -0.34 42 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 4.98 -0.23 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.80 -0.17 42 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.65 -0.22 43 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.57 -0.16 44 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.44 -0.22 43 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 9.43 -0.17 46 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.35 -0.38 45 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.33 -0.36 47 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.14 - 43 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 0.18 -0.04 43 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.24 -0.04 43 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.30 -0.06 43 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.45 -0.09 43 0 15 0
28AUG26 22.00 P 0.71 0.71 0.71 0.67 -0.11 43 15 30 +15
28AUG26 23.00 P 0.00 0.00 0.00 0.94 -0.14 43 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 1.26 -0.18 43 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 1.63 -0.22 42 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 2.07 -0.25 42 0 0 0
28AUG26 27.00 P 2.49 2.49 2.49 2.57 -0.28 42 10 10 +10
28AUG26 28.00 P 3.18 3.18 3.18 3.14 -0.29 42 15 15 +15
28AUG26 29.00 P 3.80 3.82 3.71 3.77 -0.37 41 45 45 +45
28AUG26 30.00 P 0.00 0.00 0.00 4.55 -0.15 43 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.29 -0.16 43 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.07 -0.14 43 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.90 -0.13 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.75 -0.13 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.63 -0.18 44 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.54 -0.17 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.25 -0.05 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.31 -0.06 43 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.39 -0.06 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.47 -0.07 44 0 54 0
29SEP26 21.00 P 0.00 0.00 0.00 0.67 -0.09 44 0 201 0
29SEP26 22.00 P 0.94 0.94 0.94 0.93 -0.11 44 2 9 +2
29SEP26 23.00 P 1.20 1.20 1.20 1.24 -0.14 44 20 41 0
29SEP26 24.00 P 1.59 1.59 1.59 1.59 -0.16 44 20 22 +19
29SEP26 25.00 P 2.00 2.00 1.96 1.99 -0.18 43 60 141 +40
29SEP26 26.00 P 2.25 2.46 2.25 2.41 -0.25 43 121 134 +120
29SEP26 27.00 P 0.00 0.00 0.00 2.92 -0.28 42 0 2,021 0
29SEP26 28.00 P 0.00 0.00 0.00 3.49 -0.34 42 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 4.13 -0.33 42 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 4.73 -0.35 41 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 5.61 -0.16 44 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.39 -0.15 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 7.18 -0.17 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 8.01 -0.16 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 8.85 -0.16 44 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 9.71 -0.16 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 10.62 -0.15 44 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 11.52 -0.17 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 12.47 -0.20 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.41 -0.21 45 0 25 0
29SEP26 41.00 P 0.00 0.00 0.00 14.36 -0.39 46 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 15.34 -0.37 47 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 16.30 -0.39 47 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 17.29 -0.37 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.27 -0.37 49 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 19.25 -0.38 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.24 -0.38 51 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 21.23 -0.38 52 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.23 -0.37 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.22 -0.37 54 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 25.71 -0.37 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.20 -0.37 60 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.69 -0.37 63 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.59 -0.07 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.70 -0.07 44 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.81 -0.08 44 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.92 -0.10 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.21 -0.10 44 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.51 -0.12 44 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.86 -0.14 44 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 2.26 -0.15 44 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.66 -0.22 43 0 31 0
30DEC26 26.00 P 0.00 0.00 0.00 3.14 -0.24 43 0 22 0
30DEC26 27.00 P 0.00 0.00 0.00 3.67 -0.27 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.25 -0.29 43 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 4.88 -0.30 43 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 5.55 -0.32 43 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 6.25 -0.17 43 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 7.06 -0.15 44 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 7.85 -0.16 45 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 8.64 -0.13 45 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 9.45 -0.10 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.24 -0.14 45 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 11.08 -0.18 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.94 -0.20 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 12.84 -0.15 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.72 -0.13 44 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 14.63 -0.16 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.54 -0.17 44 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 16.49 -0.20 45 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 17.43 -0.23 45 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 18.39 -0.25 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.92 -0.07 44 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 1.04 -0.09 45 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.18 -0.08 44 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.33 -0.09 45 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.63 -0.11 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.97 -0.12 44 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.36 -0.13 44 0 13 0
30MAR27 24.00 P 0.00 0.00 0.00 2.78 -0.15 44 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 3.24 -0.17 44 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 3.74 -0.18 43 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.28 -0.20 43 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.87 -0.21 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 5.49 -0.23 43 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 6.15 -0.25 43 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.84 -0.26 44 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 7.57 -0.08 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.31 -0.12 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.07 -0.14 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.86 -0.13 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.66 -0.10 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.48 -0.09 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.31 -0.16 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.16 -0.11 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.02 -0.17 44 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 14.90 -0.18 44 0 2 0
TOTAL PUT 349 18,110 +265
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$ 631.50
08MAY26 520.00 C 0.00 0.00 0.00 111.63 - 0 0 0 -
08MAY26 530.00 C 0.00 0.00 0.00 101.64 - 49 0 0 -
08MAY26 540.00 C 0.00 0.00 0.00 91.64 +23.27 39 0 0 0
08MAY26 550.00 C 0.00 0.00 0.00 81.66 +23.12 46 0 0 0
08MAY26 560.00 C 0.00 0.00 0.00 71.70 +22.78 45 0 0 0
08MAY26 570.00 C 0.00 0.00 0.00 61.82 +22.13 46 0 0 0
08MAY26 580.00 C 0.00 0.00 0.00 52.11 +21.02 46 0 0 0
08MAY26 590.00 C 0.00 0.00 0.00 42.71 +18.63 46 0 0 0
08MAY26 600.00 C 30.00 30.00 30.00 33.85 +16.56 46 1 5 0
08MAY26 610.00 C 0.00 0.00 0.00 25.79 +13.99 46 0 16 0
08MAY26 620.00 C 10.92 21.60 10.92 18.74 +11.11 46 56 77 -17
08MAY26 630.00 C 8.00 17.00 8.00 12.88 +8.22 45 125 223 -35
08MAY26 640.00 C 6.09 12.00 5.69 8.68 +5.99 46 117 702 +81
08MAY26 650.00 C 3.83 8.20 3.83 5.45 +3.99 46 277 291 +64
08MAY26 660.00 C 2.78 5.30 2.65 3.18 +2.44 46 985 1,465 +547
08MAY26 670.00 C 1.80 3.25 1.60 1.75 +1.40 46 227 374 -62
08MAY26 680.00 C 1.00 2.40 0.79 0.90 +0.74 46 1,056 994 +845
08MAY26 690.00 C 0.80 1.40 0.80 0.42 +0.35 46 27 127 +1
08MAY26 700.00 C 0.03 1.06 0.03 0.20 +0.17 46 181 197 +114
08MAY26 710.00 C 0.74 0.74 0.74 0.08 +0.07 45 15 15 0
08MAY26 720.00 C 0.60 0.60 0.18 0.03 +0.02 45 17 128 +7
08MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
08MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
08MAY26 750.00 C 0.31 0.31 0.31 0.01 0.00 52 1 38 +1
08MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
08MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
08MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 63 0 87 0
15MAY26 520.00 C 0.00 0.00 0.00 111.91 - 41 0 0 -
15MAY26 530.00 C 0.00 0.00 0.00 101.98 - 41 0 0 -
15MAY26 540.00 C 0.00 0.00 0.00 92.11 - 41 0 0 -
15MAY26 550.00 C 0.00 0.00 0.00 82.34 - 41 0 0 -
15MAY26 560.00 C 0.00 0.00 0.00 72.75 - 41 0 0 -
15MAY26 570.00 C 0.00 0.00 0.00 63.41 - 41 0 0 -
15MAY26 580.00 C 0.00 0.00 0.00 54.45 - 41 0 0 -
15MAY26 590.00 C 0.00 0.00 0.00 45.98 - 41 0 0 -
15MAY26 600.00 C 0.00 0.00 0.00 38.12 - 41 0 0 -
15MAY26 610.00 C 0.00 0.00 0.00 30.99 - 41 0 0 -
15MAY26 620.00 C 0.00 0.00 0.00 23.93 - 39 0 0 -
15MAY26 630.00 C 15.60 15.80 15.60 18.63 - 40 100 100 -
15MAY26 640.00 C 13.00 16.80 11.00 14.18 - 40 28 26 -
15MAY26 650.00 C 9.20 10.50 8.80 10.54 - 40 28 28 -
15MAY26 660.00 C 7.50 9.80 6.89 7.70 - 41 41 41 -
15MAY26 670.00 C 4.45 5.00 4.45 5.76 - 42 8 8 -
15MAY26 680.00 C 4.34 4.35 3.75 3.98 - 42 15 10 -
15MAY26 690.00 C 2.83 2.83 2.83 2.69 - 42 15 15 -
15MAY26 700.00 C 2.30 3.10 2.30 1.77 - 42 16 16 -
28MAY26 360.00 C 0.00 0.00 0.00 272.90 +24.25 105 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 262.07 +23.40 0 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 252.09 +23.40 51 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 242.10 +23.39 0 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 232.12 +23.40 0 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 222.14 +23.40 48 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 212.15 +23.39 0 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 202.17 +23.39 42 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 192.18 +23.37 0 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 182.20 +23.36 37 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 172.23 +23.35 40 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 162.26 +23.31 40 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 152.30 +23.24 39 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 142.37 +23.14 39 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 132.48 +22.99 39 0 1 0
28MAY26 510.00 C 0.00 0.00 0.00 122.65 +22.76 39 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 112.91 +22.44 39 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 103.30 +22.00 39 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 93.87 +21.42 39 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 84.67 +20.69 39 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 75.77 +19.82 39 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 67.23 +18.78 39 0 20 0
28MAY26 580.00 C 0.00 0.00 0.00 59.13 +17.62 39 0 148 0
28MAY26 590.00 C 0.00 0.00 0.00 51.51 +16.33 39 0 418 0
28MAY26 600.00 C 0.00 0.00 0.00 43.92 +14.51 38 0 1,096 0
28MAY26 610.00 C 0.00 0.00 0.00 37.94 +13.65 39 0 334 0
28MAY26 620.00 C 25.00 32.06 25.00 31.10 +10.52 38 54 746 +5
28MAY26 630.00 C 21.80 29.01 21.80 26.50 +9.79 39 42 255 +4
28MAY26 640.00 C 20.00 24.90 18.72 21.92 +8.54 39 53 741 -12
28MAY26 650.00 C 14.50 19.95 14.50 18.35 +7.76 39 18 250 0
28MAY26 660.00 C 13.00 17.00 12.50 14.41 +6.13 39 122 1,503 +35
28MAY26 670.00 C 10.00 13.00 10.00 11.97 +5.56 40 138 441 +5
28MAY26 680.00 C 8.31 11.32 8.31 9.46 +4.56 39 74 380 +13
28MAY26 690.00 C 6.00 9.20 6.00 7.50 +3.79 40 143 233 +87
28MAY26 700.00 C 6.00 7.50 5.41 5.81 +3.03 40 53 825 +8
28MAY26 710.00 C 4.18 6.00 4.18 4.46 +2.46 40 23 193 +3
28MAY26 720.00 C 3.86 4.94 3.75 3.38 +1.92 39 38 831 +11
28MAY26 730.00 C 0.00 0.00 0.00 2.54 +1.48 39 0 246 0
28MAY26 740.00 C 2.80 2.80 2.80 1.83 +1.07 39 4 130 0
28MAY26 750.00 C 2.30 3.00 2.20 1.35 +0.81 39 56 1,192 -14
28MAY26 760.00 C 0.00 0.00 0.00 0.99 +0.60 39 0 179 0
28MAY26 770.00 C 1.50 1.70 1.45 0.71 +0.44 39 70 118 +20
28MAY26 780.00 C 1.26 1.26 1.26 0.51 +0.32 39 20 320 +20
28MAY26 790.00 C 1.25 1.25 1.25 0.37 +0.24 39 1 119 +1
28MAY26 800.00 C 1.00 1.00 1.00 0.26 +0.17 39 101 408 +91
28MAY26 810.00 C 0.93 0.93 0.87 0.18 +0.12 39 14 15 +14
28MAY26 820.00 C 1.00 1.00 1.00 0.12 +0.08 39 3 0 -3
28MAY26 830.00 C 0.00 0.00 0.00 0.08 +0.05 39 0 105 0
29JUN26 250.00 C 0.00 0.00 0.00 382.40 +23.43 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 377.42 +23.43 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 372.44 +23.43 54 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 367.46 +23.43 59 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 362.48 +23.43 60 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 357.49 +23.43 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 352.51 +23.43 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 347.53 +23.43 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 342.55 +23.43 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 337.57 +23.43 54 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 332.58 +23.42 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 322.62 +23.42 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 312.66 +23.42 48 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 302.69 +23.41 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 292.73 +23.41 41 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 282.77 +23.41 43 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 272.90 +23.50 53 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 262.84 +23.40 38 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 252.88 +23.40 38 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 242.92 +23.39 37 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 232.97 +23.39 38 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 223.02 +23.37 38 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 213.08 +23.34 37 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 203.16 +23.31 37 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 193.27 +23.26 37 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 183.41 +23.19 37 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 173.89 +21.11 40 0 39 0
29JUN26 470.00 C 0.00 0.00 0.00 163.87 +22.97 38 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 154.22 +22.80 38 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 144.67 +22.57 37 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 135.27 +22.29 37 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 126.04 +21.95 37 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 117.01 +21.54 37 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 108.21 +21.04 37 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 99.68 +20.48 37 0 10 0
29JUN26 550.00 C 0.00 0.00 0.00 91.45 +19.83 37 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 83.54 +19.10 37 0 300 0
29JUN26 570.00 C 0.00 0.00 0.00 76.00 +18.32 37 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 68.83 +17.46 37 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 62.07 +16.55 37 0 103 0
29JUN26 600.00 C 0.00 0.00 0.00 55.73 +14.40 37 0 377 0
29JUN26 610.00 C 44.30 44.30 44.30 49.81 +14.31 37 5 1,247 0
29JUN26 620.00 C 0.00 0.00 0.00 42.99 +11.37 36 0 252 0
29JUN26 630.00 C 36.40 40.00 36.40 38.08 +10.63 36 13 345 0
29JUN26 640.00 C 33.25 35.94 33.25 34.18 +10.47 37 53 376 +33
29JUN26 650.00 C 26.99 32.10 26.99 30.03 +9.65 37 10 980 -6
29JUN26 660.00 C 23.99 27.50 23.99 25.78 +8.36 37 5 754 +3
29JUN26 670.00 C 22.22 23.30 22.22 22.44 +7.61 37 4 387 0
29JUN26 680.00 C 22.00 22.00 22.00 20.18 +7.62 38 8 212 0
29JUN26 690.00 C 0.00 0.00 0.00 17.82 +7.23 38 0 285 0
29JUN26 700.00 C 12.50 17.20 12.50 15.32 +6.43 38 202 542 +134
29JUN26 710.00 C 15.50 15.50 15.50 13.12 +5.69 38 1 98 0
29JUN26 720.00 C 13.00 13.00 12.90 11.18 +5.00 38 3 102 +3
29JUN26 730.00 C 11.70 11.70 11.70 9.50 +4.38 38 1 135 +1
29JUN26 740.00 C 7.21 7.21 7.21 7.80 +3.70 37 1 61 +1
29JUN26 750.00 C 6.18 7.40 6.18 6.58 +3.21 37 3 184 +3
29JUN26 760.00 C 0.00 0.00 0.00 5.53 +2.77 37 0 133 0
29JUN26 770.00 C 0.00 0.00 0.00 4.62 +2.37 37 0 73 0
29JUN26 780.00 C 0.00 0.00 0.00 3.86 +2.03 37 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 3.21 +1.73 37 0 20 0
29JUN26 800.00 C 4.00 4.00 4.00 2.66 +1.47 37 7 104 +1
29JUN26 810.00 C 0.00 0.00 0.00 2.20 +1.24 38 0 31 0
29JUN26 820.00 C 0.00 0.00 0.00 1.81 +1.04 37 0 4 0
29JUN26 830.00 C 0.00 0.00 0.00 1.48 +0.87 37 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 1.22 +0.73 38 0 32 0
29JUN26 850.00 C 0.00 0.00 0.00 0.99 +0.60 37 0 35 0
29JUN26 860.00 C 0.00 0.00 0.00 0.81 +0.50 38 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.66 +0.42 38 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.53 +0.34 37 0 7 0
29JUN26 890.00 C 0.00 0.00 0.00 0.43 +0.28 37 0 6 0
29JUN26 900.00 C 2.00 2.00 2.00 0.35 +0.23 38 4 567 -4
30JUL26 400.00 C 0.00 0.00 0.00 233.95 +23.29 38 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 224.11 +23.23 38 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 214.31 +23.16 38 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 204.57 +23.06 38 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 194.89 +22.94 38 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 185.30 +22.79 38 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 175.82 +22.61 38 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 166.45 +22.37 38 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 157.23 +22.11 38 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 148.17 +21.79 38 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 139.30 +21.42 38 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 130.64 +21.00 38 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 122.22 +20.54 38 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 114.04 +20.02 38 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 106.14 +19.45 38 0 0 0
30JUL26 550.00 C 87.00 87.00 87.00 95.58 +15.89 34 1 79 -1
30JUL26 560.00 C 0.00 0.00 0.00 91.23 +18.19 38 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 84.25 +17.50 38 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 77.60 +16.78 38 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 71.28 +16.02 38 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 65.31 +15.50 38 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 59.69 +14.50 38 0 60 0
30JUL26 620.00 C 55.20 55.20 55.20 52.78 +11.84 36 6 183 -6
30JUL26 630.00 C 43.15 43.15 43.15 48.41 +11.58 37 1 117 +1
30JUL26 640.00 C 0.00 0.00 0.00 44.12 +10.88 37 0 65 0
30JUL26 650.00 C 37.00 37.00 37.00 39.70 +9.55 37 1 31 0
30JUL26 660.00 C 0.00 0.00 0.00 36.69 +9.82 38 0 24 0
30JUL26 670.00 C 0.00 0.00 0.00 33.26 +9.38 38 0 88 0
30JUL26 680.00 C 0.00 0.00 0.00 30.16 +8.99 38 0 90 0
30JUL26 690.00 C 0.00 0.00 0.00 27.35 +8.63 39 0 184 0
30JUL26 700.00 C 22.62 22.70 22.62 24.45 +8.42 38 2 132 0
30JUL26 710.00 C 0.00 0.00 0.00 21.82 +7.71 38 0 44 0
30JUL26 720.00 C 0.00 0.00 0.00 18.86 +6.47 38 0 23 0
30JUL26 730.00 C 0.00 0.00 0.00 16.75 +5.90 38 0 3 0
30JUL26 740.00 C 0.00 0.00 0.00 14.85 +5.36 38 0 63 0
30JUL26 750.00 C 0.00 0.00 0.00 13.14 +4.86 38 0 55 0
30JUL26 760.00 C 12.00 12.00 12.00 11.60 +4.39 38 4 122 0
30JUL26 770.00 C 0.00 0.00 0.00 10.23 +3.97 38 0 120 0
30JUL26 780.00 C 0.00 0.00 0.00 9.00 +3.57 38 0 46 0
30JUL26 790.00 C 0.00 0.00 0.00 7.90 +3.20 38 0 71 0
30JUL26 800.00 C 0.00 0.00 0.00 6.93 +2.87 38 0 0 0
30JUL26 810.00 C 0.00 0.00 0.00 6.07 +2.57 38 0 0 0
30JUL26 820.00 C 0.00 0.00 0.00 5.30 +2.28 38 0 10 0
30JUL26 830.00 C 4.19 6.95 4.19 4.76 +2.17 38 8 98 +8
28AUG26 520.00 C 0.00 0.00 0.00 126.31 - 38 0 0 -
28AUG26 530.00 C 0.00 0.00 0.00 118.49 - 38 0 0 -
28AUG26 540.00 C 0.00 0.00 0.00 111.09 +19.85 38 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 103.72 +19.21 38 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 96.96 +18.85 38 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 90.25 +18.12 38 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 83.92 +17.71 38 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 77.97 +16.54 38 0 15 0
28AUG26 600.00 C 65.90 65.90 65.90 72.07 +15.52 38 2 9 0
28AUG26 610.00 C 0.00 0.00 0.00 66.81 +14.80 38 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 59.85 +12.05 37 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 55.00 +11.31 37 0 0 0
28AUG26 640.00 C 54.52 54.54 54.52 50.78 +10.87 37 40 40 +40
28AUG26 650.00 C 0.00 0.00 0.00 47.86 +11.65 38 0 1 0
28AUG26 660.00 C 0.00 0.00 0.00 43.70 +11.01 38 0 1 0
28AUG26 670.00 C 0.00 0.00 0.00 40.98 +11.26 39 0 1 0
28AUG26 680.00 C 0.00 0.00 0.00 37.80 +11.02 39 0 15 0
28AUG26 690.00 C 0.00 0.00 0.00 34.35 +10.26 39 0 0 0
28AUG26 700.00 C 0.00 0.00 0.00 31.68 +10.53 39 0 0 0
28AUG26 710.00 C 0.00 0.00 0.00 28.77 +9.83 39 0 0 0
28AUG26 720.00 C 0.00 0.00 0.00 26.08 +8.61 39 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 313.58 +23.96 38 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 303.66 +23.38 38 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 293.77 +23.37 38 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 283.88 +23.32 38 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 274.03 +23.30 38 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 264.21 +23.24 38 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 254.43 +23.17 38 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 244.71 +23.11 38 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 235.05 +22.97 38 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 225.47 +22.88 38 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 216.00 +22.69 38 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 206.63 +22.56 38 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 197.41 +22.31 38 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 188.28 +22.08 38 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 179.39 +21.80 38 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 170.55 +21.44 38 0 43 0
29SEP26 480.00 C 160.00 160.00 160.00 162.08 +21.20 38 2 43 0
29SEP26 490.00 C 0.00 0.00 0.00 153.62 +20.70 38 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 145.57 +20.50 38 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 137.64 +19.92 38 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 129.92 +19.49 38 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 122.60 +19.05 38 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 115.31 +18.36 38 0 1,023 0
29SEP26 550.00 C 0.00 0.00 0.00 108.52 +18.12 38 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 101.91 +17.38 38 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 95.35 +16.66 38 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 89.50 +16.37 38 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 83.67 +15.43 38 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 77.98 +14.55 38 0 156 0
29SEP26 610.00 C 0.00 0.00 0.00 71.84 +12.87 37 0 1,048 0
29SEP26 620.00 C 0.00 0.00 0.00 66.34 +11.58 37 0 112 0
29SEP26 630.00 C 0.00 0.00 0.00 62.34 +10.98 37 0 1,842 0
29SEP26 640.00 C 0.00 0.00 0.00 57.67 +10.46 37 0 102 0
29SEP26 650.00 C 0.00 0.00 0.00 53.77 +9.98 37 0 2,720 0
29SEP26 660.00 C 0.00 0.00 0.00 50.55 +10.36 38 0 117 0
29SEP26 670.00 C 0.00 0.00 0.00 47.13 +10.24 38 0 55 0
29SEP26 680.00 C 0.00 0.00 0.00 43.59 +9.57 38 0 80 0
29SEP26 690.00 C 0.00 0.00 0.00 40.64 +9.49 38 0 163 0
29SEP26 700.00 C 37.39 37.39 37.39 37.97 +9.61 39 7 198 0
29SEP26 710.00 C 0.00 0.00 0.00 35.11 +9.74 39 0 61 0
29SEP26 720.00 C 0.00 0.00 0.00 31.31 +8.10 38 0 31 0
29SEP26 730.00 C 0.00 0.00 0.00 28.69 +7.00 38 0 54 0
29SEP26 740.00 C 0.00 0.00 0.00 26.54 +7.28 38 0 19 0
29SEP26 750.00 C 0.00 0.00 0.00 24.39 +6.22 38 0 172 0
29SEP26 760.00 C 0.00 0.00 0.00 22.24 +5.74 38 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 20.43 +5.57 38 0 37 0
29SEP26 780.00 C 0.00 0.00 0.00 18.81 +5.17 38 0 2 0
29SEP26 790.00 C 20.50 20.50 20.50 17.20 +5.13 38 1 1 +1
29SEP26 800.00 C 0.00 0.00 0.00 15.59 +4.38 38 0 20 0
29SEP26 810.00 C 0.00 0.00 0.00 14.32 +4.52 38 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 13.15 +4.18 38 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 11.98 +3.84 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 254.43 +19.58 26 0 450 0
30DEC26 390.00 C 0.00 0.00 0.00 247.34 +22.35 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 238.28 +22.24 37 0 2 0
30DEC26 410.00 C 0.00 0.00 0.00 229.23 +21.91 37 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 220.42 +21.81 37 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 211.70 +21.45 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 203.06 +21.09 37 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 194.78 +20.98 37 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 186.49 +20.46 37 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 177.37 +19.05 36 0 105 0
30DEC26 480.00 C 0.00 0.00 0.00 170.68 +19.90 37 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 162.92 +19.29 37 0 69 0
30DEC26 500.00 C 158.00 158.00 158.00 155.51 +19.03 37 1 84 +1
30DEC26 510.00 C 0.00 0.00 0.00 148.37 +18.69 37 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 141.22 +17.99 37 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 134.43 +17.66 37 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 127.98 +17.39 37 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 121.52 +16.64 37 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 115.27 +16.09 37 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 109.56 +16.05 37 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 103.86 +15.28 37 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 98.15 +14.50 37 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 93.09 +14.51 37 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 88.16 +13.95 37 0 162 0
30DEC26 620.00 C 0.00 0.00 0.00 83.82 +13.72 37 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 79.45 +13.16 37 0 37 0
30DEC26 640.00 C 0.00 0.00 0.00 72.06 +9.54 35 500 502 +500
30DEC26 650.00 C 68.50 68.50 68.50 69.76 +10.70 36 12 20 +10
30DEC26 660.00 C 0.00 0.00 0.00 66.09 +10.34 37 0 22 0
30DEC26 670.00 C 66.87 66.87 66.87 62.62 +9.96 37 20 52 +20
30DEC26 680.00 C 0.00 0.00 0.00 59.33 +9.91 37 0 8 0
30DEC26 690.00 C 55.00 56.46 55.00 56.23 +9.75 37 80 106 +76
30DEC26 700.00 C 56.00 56.00 56.00 53.30 +9.61 37 10 21 -10
30DEC26 710.00 C 0.00 0.00 0.00 50.03 +9.12 37 0 34 0
30DEC26 720.00 C 0.00 0.00 0.00 47.24 +9.12 37 0 137 0
30DEC26 730.00 C 0.00 0.00 0.00 44.46 +8.77 37 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 41.67 +8.14 37 0 24 0
30DEC26 750.00 C 0.00 0.00 0.00 38.88 +7.50 37 0 30 0
30DEC26 760.00 C 0.00 0.00 0.00 36.58 +7.36 37 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 34.43 +7.32 37 0 11 0
30DEC26 780.00 C 37.18 37.18 37.18 31.34 +5.84 37 2 38 0
30DEC26 790.00 C 0.00 0.00 0.00 30.12 +6.24 37 0 2 0
30DEC26 800.00 C 0.00 0.00 0.00 28.03 +6.41 37 0 50 0
30DEC26 810.00 C 0.00 0.00 0.00 25.65 +5.60 37 0 3 0
30DEC26 820.00 C 0.00 0.00 0.00 24.08 +5.46 37 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 22.52 +5.04 37 0 1 0
30MAR27 390.00 C 0.00 0.00 0.00 253.22 +22.97 37 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 244.60 +22.93 37 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 236.08 +22.62 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 227.90 +22.65 37 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 219.71 +22.52 37 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 211.63 +22.12 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 203.98 +22.15 37 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 196.33 +22.07 37 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 188.67 +21.47 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 181.59 +21.45 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 174.56 +21.49 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 167.52 +20.89 37 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 160.77 +20.51 37 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 154.43 +20.54 37 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 148.09 +20.30 37 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 141.76 +19.59 37 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 135.88 +19.34 37 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 130.29 +19.37 37 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 124.70 +18.95 37 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 119.12 +18.22 37 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 113.95 +17.90 37 0 329 0
30MAR27 600.00 C 110.00 110.00 110.00 109.14 +17.82 37 1 318 +1
30MAR27 610.00 C 0.00 0.00 0.00 104.33 +17.25 37 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 98.44 +16.02 37 0 391 0
30MAR27 630.00 C 90.00 90.00 90.00 94.21 +14.94 37 701 863 +701
30MAR27 640.00 C 0.00 0.00 0.00 88.08 +12.21 36 700 722 +695
30MAR27 650.00 C 0.00 0.00 0.00 86.20 +14.74 37 0 67 0
30MAR27 660.00 C 0.00 0.00 0.00 80.25 +10.98 36 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 76.34 +10.49 36 0 39 0
30MAR27 680.00 C 0.00 0.00 0.00 75.50 +13.49 38 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 72.37 +13.38 38 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 67.49 +13.20 37 0 4 0
30MAR27 710.00 C 0.00 0.00 0.00 64.68 +13.04 37 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 61.82 +12.82 37 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 58.81 +12.46 37 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 56.19 +12.49 37 0 8 0
30MAR27 750.00 C 0.00 0.00 0.00 53.58 +12.22 37 0 4 0
30MAR27 760.00 C 0.00 0.00 0.00 50.96 +11.64 37 0 8 0
30MAR27 770.00 C 0.00 0.00 0.00 48.35 +11.07 37 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 45.73 +10.49 37 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 43.71 +10.51 37 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 41.70 +10.46 37 0 103 0
30MAR27 810.00 C 0.00 0.00 0.00 39.68 +9.97 37 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 37.67 +9.48 37 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 36.72 +9.26 38 0 0 0
TOTAL CALL 6,785 42,314 +4,040
08MAY26 520.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
08MAY26 530.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
08MAY26 540.00 P 0.00 0.00 0.00 0.01 -0.08 49 0 25 0
08MAY26 550.00 P 0.21 0.21 0.21 0.02 -0.23 47 10 10 +10
08MAY26 560.00 P 0.37 0.37 0.37 0.06 -0.56 46 5 80 +5
08MAY26 570.00 P 0.50 0.50 0.50 0.17 -1.27 46 12 51 +12
08MAY26 580.00 P 1.20 1.20 1.20 0.45 -2.27 46 2 741 0
08MAY26 590.00 P 1.50 1.50 1.00 1.07 -3.93 46 40 220 +20
08MAY26 600.00 P 7.21 7.21 2.00 2.13 -6.12 45 840 847 +436
08MAY26 610.00 P 5.40 6.28 3.20 4.06 -8.73 45 86 204 -44
08MAY26 620.00 P 9.50 12.00 5.70 7.08 -11.45 46 128 162 +101
08MAY26 630.00 P 13.20 13.20 9.00 11.50 -13.98 46 37 265 +21
08MAY26 640.00 P 20.92 21.39 14.00 17.00 -17.33 46 99 173 +18
08MAY26 650.00 P 28.00 29.00 28.00 24.32 -18.86 49 31 95 -4
08MAY26 660.00 P 42.50 42.50 27.30 31.46 -21.05 46 75 164 +3
08MAY26 670.00 P 0.00 0.00 0.00 40.05 -22.13 46 0 5 0
08MAY26 680.00 P 0.00 0.00 0.00 49.26 -22.77 46 0 0 0
08MAY26 690.00 P 0.00 0.00 0.00 58.81 -23.19 46 0 101 0
08MAY26 700.00 P 64.00 64.00 64.00 68.61 -23.39 46 1 77 -1
08MAY26 710.00 P 0.00 0.00 0.00 78.52 -23.48 46 0 0 0
08MAY26 720.00 P 0.00 0.00 0.00 88.50 -23.50 0 0 0 0
08MAY26 730.00 P 0.00 0.00 0.00 98.50 -23.50 0 0 0 0
08MAY26 740.00 P 0.00 0.00 0.00 108.50 -23.50 0 0 0 0
08MAY26 750.00 P 0.00 0.00 0.00 118.50 -23.50 0 0 0 0
08MAY26 760.00 P 0.00 0.00 0.00 128.50 -23.50 0 0 0 0
08MAY26 770.00 P 0.00 0.00 0.00 138.50 -23.50 0 0 0 0
08MAY26 780.00 P 0.00 0.00 0.00 148.50 -23.50 0 0 0 0
15MAY26 520.00 P 0.31 0.32 0.31 0.04 - 41 2 2 -
15MAY26 530.00 P 0.41 0.42 0.32 0.10 - 41 48 48 -
15MAY26 540.00 P 0.00 0.00 0.00 0.22 - 41 0 0 -
15MAY26 550.00 P 0.00 0.00 0.00 0.45 - 41 0 0 -
15MAY26 560.00 P 1.36 1.36 1.36 0.85 - 41 1 1 -
15MAY26 570.00 P 1.98 2.69 1.47 1.49 - 41 22 15 -
15MAY26 580.00 P 0.00 0.00 0.00 2.55 - 41 0 0 -
15MAY26 590.00 P 4.51 4.51 3.32 3.99 - 41 28 28 -
15MAY26 600.00 P 8.00 8.50 5.00 6.04 - 41 42 42 -
15MAY26 610.00 P 11.70 11.70 7.55 8.97 - 41 72 72 -
15MAY26 620.00 P 16.49 16.49 11.38 12.69 - 41 32 32 -
15MAY26 630.00 P 20.00 20.50 19.50 17.80 - 42 31 31 -
15MAY26 640.00 P 26.00 26.00 26.00 23.35 - 43 10 10 -
15MAY26 650.00 P 33.00 34.00 33.00 29.77 - 43 20 20 -
15MAY26 660.00 P 0.00 0.00 0.00 35.95 - 41 0 0 -
15MAY26 670.00 P 0.00 0.00 0.00 43.67 - 41 0 0 -
15MAY26 680.00 P 0.00 0.00 0.00 51.97 - 41 0 0 -
15MAY26 690.00 P 0.00 0.00 0.00 60.73 - 41 0 0 -
15MAY26 700.00 P 0.00 0.00 0.00 69.87 - 41 0 0 -
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 66 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 63 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 60 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 57 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 55 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 52 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.01 0.00 49 0 62 0
28MAY26 430.00 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
28MAY26 440.00 P 0.00 0.00 0.00 0.01 0.00 44 0 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 380 0
28MAY26 460.00 P 0.00 0.00 0.00 0.01 -0.04 39 0 605 0
28MAY26 470.00 P 0.00 0.00 0.00 0.03 -0.07 40 0 124 0
28MAY26 480.00 P 0.00 0.00 0.00 0.05 -0.14 39 0 135 0
28MAY26 490.00 P 0.00 0.00 0.00 0.11 -0.23 39 0 223 0
28MAY26 500.00 P 0.00 0.00 0.00 0.20 -0.40 39 0 251 0
28MAY26 510.00 P 1.00 1.00 0.90 0.35 -0.65 39 120 759 -32
28MAY26 520.00 P 0.00 0.00 0.00 0.60 -0.98 39 0 85 0
28MAY26 530.00 P 0.00 0.00 0.00 0.98 -1.45 39 0 285 0
28MAY26 540.00 P 0.00 0.00 0.00 1.53 -1.92 39 0 210 0
28MAY26 550.00 P 3.00 3.00 3.00 2.32 -2.51 39 4 841 0
28MAY26 560.00 P 4.00 4.00 3.05 3.34 -3.36 39 21 350 +18
28MAY26 570.00 P 5.30 5.40 4.10 4.70 -4.45 39 63 1,022 -10
28MAY26 580.00 P 7.88 9.00 5.28 6.53 -5.62 39 54 529 +28
28MAY26 590.00 P 9.96 9.96 7.50 8.87 -6.86 39 35 730 +29
28MAY26 600.00 P 14.00 14.08 9.98 11.71 -8.19 38 25 1,184 -3
28MAY26 610.00 P 14.80 15.05 14.25 15.10 -10.47 38 16 1,270 -2
28MAY26 620.00 P 23.50 24.00 18.50 19.49 -11.35 39 109 1,835 -66
28MAY26 630.00 P 30.00 30.00 21.86 24.67 -11.44 40 54 851 +8
28MAY26 640.00 P 32.00 32.00 27.00 30.28 -13.75 40 17 541 -1
28MAY26 650.00 P 35.00 35.00 35.00 36.85 -13.35 41 2 484 0
28MAY26 660.00 P 59.02 59.02 39.02 42.27 -16.75 39 31 248 -1
28MAY26 670.00 P 49.15 49.15 49.15 49.15 -18.39 39 2 336 0
28MAY26 680.00 P 58.61 58.61 58.61 56.95 -18.92 39 2 182 0
28MAY26 690.00 P 71.86 71.86 70.00 64.95 -19.77 39 3 1,280 -1
28MAY26 700.00 P 86.81 86.81 86.81 73.28 -20.58 39 2 93 0
28MAY26 710.00 P 0.00 0.00 0.00 82.02 -21.21 39 0 28 0
28MAY26 720.00 P 0.00 0.00 0.00 91.03 -21.72 39 0 618 0
28MAY26 730.00 P 0.00 0.00 0.00 100.22 -22.20 39 0 221 0
28MAY26 740.00 P 0.00 0.00 0.00 109.65 -22.56 39 0 117 0
28MAY26 750.00 P 0.00 0.00 0.00 119.23 -22.84 39 0 47 0
28MAY26 760.00 P 0.00 0.00 0.00 128.91 -23.10 39 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 138.71 -23.29 39 0 132 0
28MAY26 780.00 P 0.00 0.00 0.00 148.58 -23.42 39 0 59 0
28MAY26 790.00 P 0.00 0.00 0.00 158.52 -23.48 39 0 174 0
28MAY26 800.00 P 0.00 0.00 0.00 168.50 -23.50 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 178.50 -23.50 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 188.50 -23.50 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 198.50 -23.50 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 70 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 69 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 66 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 65 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 62 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 58 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 57 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 54 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 52 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 50 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 48 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 46 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 43 0 482 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 41 0 140 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 40 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 565 0
29JUN26 410.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 149 0
29JUN26 420.00 P 0.00 0.00 0.00 0.06 -0.05 37 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.10 -0.08 37 0 149 0
29JUN26 440.00 P 0.97 0.97 0.97 0.18 -0.11 38 5 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 0.28 -0.19 37 0 1,577 0
29JUN26 460.00 P 0.00 0.00 0.00 0.44 -0.28 37 0 1,809 0
29JUN26 470.00 P 0.00 0.00 0.00 0.65 -0.41 37 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.97 -0.58 37 0 4,065 0
29JUN26 490.00 P 0.00 0.00 0.00 1.41 -0.80 37 0 669 0
29JUN26 500.00 P 2.42 2.42 2.42 1.96 -1.09 38 2 310 -2
29JUN26 510.00 P 0.00 0.00 0.00 2.69 -1.40 37 0 1,719 0
29JUN26 520.00 P 4.00 4.00 4.00 3.66 -2.01 38 5 67 -1
29JUN26 530.00 P 0.00 0.00 0.00 4.78 -2.58 37 0 108 0
29JUN26 540.00 P 0.00 0.00 0.00 6.25 -2.90 37 0 1,449 0
29JUN26 550.00 P 7.80 7.80 7.00 7.78 -3.65 37 4 716 -4
29JUN26 560.00 P 11.40 11.80 9.09 9.83 -4.39 37 13 561 +10
29JUN26 570.00 P 13.94 13.94 11.88 12.41 -5.69 37 12 1,167 +12
29JUN26 580.00 P 18.00 18.00 15.28 15.28 -5.71 37 23 316 -11
29JUN26 590.00 P 0.00 0.00 0.00 18.47 -7.58 37 0 291 0
29JUN26 600.00 P 22.00 22.00 21.50 22.00 -8.62 37 45 1,958 +3
29JUN26 610.00 P 24.55 24.55 23.45 27.00 -8.74 38 40 257 +15
29JUN26 620.00 P 36.00 36.00 31.00 31.48 -9.65 38 8 307 -2
29JUN26 630.00 P 0.00 0.00 0.00 36.66 -10.56 39 0 516 0
29JUN26 640.00 P 43.00 43.00 39.75 42.31 -11.48 39 2 1,466 +1
29JUN26 650.00 P 45.05 45.05 45.05 48.09 -11.56 39 1 597 0
29JUN26 660.00 P 0.00 0.00 0.00 54.62 -12.13 39 0 1,488 0
29JUN26 670.00 P 0.00 0.00 0.00 59.42 -14.89 37 0 320 0
29JUN26 680.00 P 0.00 0.00 0.00 66.51 -15.56 37 0 75 0
29JUN26 690.00 P 75.00 75.00 75.00 73.63 -16.62 37 1 161 -1
29JUN26 700.00 P 0.00 0.00 0.00 81.35 -17.23 37 0 67 0
29JUN26 710.00 P 0.00 0.00 0.00 89.13 -19.98 37 0 10 0
29JUN26 720.00 P 0.00 0.00 0.00 97.38 -20.47 37 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 105.72 -21.14 37 0 590 0
29JUN26 740.00 P 0.00 0.00 0.00 114.39 -19.95 37 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 123.19 -20.51 37 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 132.20 -20.99 37 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 141.38 -21.40 37 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 150.65 -21.84 37 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 160.12 -22.13 38 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 169.62 -22.50 37 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 179.28 -22.75 37 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 188.99 -23.01 37 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 198.78 -23.22 37 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 208.64 -23.36 37 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 218.54 -23.46 37 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 228.50 -23.50 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 238.50 -23.50 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 248.50 -23.50 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 258.50 -23.50 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 268.50 -23.50 0 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.20 -0.11 38 0 55 0
30JUL26 410.00 P 0.00 0.00 0.00 0.31 -0.16 38 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.44 -0.23 38 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.65 -0.33 38 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.92 -0.44 38 0 5 0
30JUL26 450.00 P 0.00 0.00 0.00 1.25 -0.61 38 0 12 0
30JUL26 460.00 P 0.00 0.00 0.00 1.74 -0.79 38 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 2.30 -0.98 38 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 3.05 -1.29 38 0 46 0
30JUL26 490.00 P 0.00 0.00 0.00 3.93 -1.58 38 0 49 0
30JUL26 500.00 P 0.00 0.00 0.00 5.01 -1.99 38 0 110 0
30JUL26 510.00 P 0.00 0.00 0.00 6.32 -2.11 38 0 103 0
30JUL26 520.00 P 0.00 0.00 0.00 7.82 -2.86 38 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 9.64 -2.98 38 0 57 0
30JUL26 540.00 P 12.30 12.30 12.30 11.66 -3.52 38 3 47 0
30JUL26 550.00 P 0.00 0.00 0.00 14.06 -3.99 38 0 98 0
30JUL26 560.00 P 0.00 0.00 0.00 16.42 -5.22 38 0 381 0
30JUL26 570.00 P 0.00 0.00 0.00 19.54 -5.28 38 2,000 2,120 +2,000
30JUL26 580.00 P 22.13 22.70 22.13 22.68 -6.44 38 100 165 +95
30JUL26 590.00 P 29.20 29.45 23.75 27.17 -6.46 38 680 995 +680
30JUL26 600.00 P 30.30 30.50 30.30 30.31 -8.25 38 200 565 +200
30JUL26 610.00 P 35.90 35.90 33.20 35.20 -8.80 38 400 785 +400
30JUL26 620.00 P 38.09 39.00 37.50 39.95 -9.63 38 47 142 +4
30JUL26 630.00 P 44.00 44.00 44.00 45.76 -9.86 39 3 58 +3
30JUL26 640.00 P 0.00 0.00 0.00 50.89 -11.12 38 0 210 0
30JUL26 650.00 P 0.00 0.00 0.00 57.48 -11.07 39 0 123 0
30JUL26 660.00 P 0.00 0.00 0.00 63.68 -11.11 39 0 86 0
30JUL26 670.00 P 0.00 0.00 0.00 70.30 -11.63 40 0 65 0
30JUL26 680.00 P 0.00 0.00 0.00 74.71 -14.48 38 0 4 0
30JUL26 690.00 P 0.00 0.00 0.00 81.81 -16.91 38 0 104 0
30JUL26 700.00 P 0.00 0.00 0.00 88.97 -17.58 38 0 45 0
30JUL26 710.00 P 0.00 0.00 0.00 96.37 -18.48 38 0 35 0
30JUL26 720.00 P 0.00 0.00 0.00 104.17 -18.93 38 0 25 0
30JUL26 730.00 P 0.00 0.00 0.00 111.99 -17.70 38 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 120.17 -18.32 38 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 128.53 -18.80 38 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 136.94 -19.35 38 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 145.70 -19.79 38 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 154.54 -20.19 38 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 163.42 -20.68 38 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 172.60 -21.00 38 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 181.83 -21.32 38 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 191.09 -21.71 38 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 200.57 -21.96 38 0 0 0
28AUG26 520.00 P 10.70 10.70 10.70 12.61 - 38 30 30 -
28AUG26 530.00 P 0.00 0.00 0.00 14.83 - 38 0 0 -
28AUG26 540.00 P 0.00 0.00 0.00 17.47 -3.06 38 0 2 0
28AUG26 550.00 P 0.00 0.00 0.00 20.13 -3.75 38 0 29 0
28AUG26 560.00 P 21.88 21.88 21.88 22.71 -4.99 38 3 12 +3
28AUG26 570.00 P 24.98 24.98 24.98 25.95 -5.83 38 30 39 +30
28AUG26 580.00 P 29.00 29.00 29.00 29.52 -6.58 38 1 1 +1
28AUG26 590.00 P 36.20 36.34 35.10 33.67 -7.00 38 100 100 +100
28AUG26 600.00 P 40.84 40.94 34.52 37.99 -7.62 38 514 613 +512
28AUG26 610.00 P 42.00 42.25 42.00 42.46 -8.56 38 2 251 +2
28AUG26 620.00 P 0.00 0.00 0.00 47.52 -9.23 38 0 191 0
28AUG26 630.00 P 52.06 52.23 51.38 54.91 -7.92 39 125 125 +125
28AUG26 640.00 P 57.46 57.46 57.43 60.74 -8.44 40 50 50 +50
28AUG26 650.00 P 0.00 0.00 0.00 64.72 -11.84 38 0 15 0
28AUG26 660.00 P 0.00 0.00 0.00 72.33 -9.53 40 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 77.39 -11.58 39 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 83.46 -12.62 38 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 90.21 -13.24 38 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 97.34 -13.85 38 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 104.48 -14.46 38 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 111.85 -15.09 38 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.08 -0.03 38 0 264 0
29SEP26 330.00 P 0.00 0.00 0.00 0.12 -0.05 38 0 72 0
29SEP26 340.00 P 0.00 0.00 0.00 0.18 -0.07 38 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.26 -0.12 38 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.39 -0.15 38 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.55 -0.20 38 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.76 -0.28 38 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 1.03 -0.39 38 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 1.37 -0.49 38 0 373 0
29SEP26 410.00 P 0.00 0.00 0.00 1.81 -0.57 38 0 649 0
29SEP26 420.00 P 3.50 3.50 3.50 2.33 -0.79 38 2 89 +2
29SEP26 430.00 P 0.00 0.00 0.00 2.98 -0.91 38 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 3.75 -1.19 38 0 1,563 0
29SEP26 450.00 P 5.83 5.83 5.83 4.65 -1.39 38 4 3,388 +4
29SEP26 460.00 P 0.00 0.00 0.00 5.76 -1.68 38 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 6.93 -2.04 38 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 8.47 -2.60 38 0 553 0
29SEP26 490.00 P 11.00 11.00 11.00 10.01 -2.72 38 1 70 0
29SEP26 500.00 P 0.00 0.00 0.00 11.96 -2.52 38 0 330 0
29SEP26 510.00 P 0.00 0.00 0.00 14.02 -4.09 38 0 81 0
29SEP26 520.00 P 0.00 0.00 0.00 16.28 -4.58 38 0 136 0
29SEP26 530.00 P 20.71 20.71 20.71 18.96 -4.79 38 3 123 -3
29SEP26 540.00 P 24.00 24.00 20.05 22.25 -3.69 38 29 529 -9
29SEP26 550.00 P 23.25 23.60 22.92 24.09 -5.18 37 42 58 +33
29SEP26 560.00 P 26.37 26.37 25.55 27.39 -5.95 37 141 243 +140
29SEP26 570.00 P 29.63 29.64 28.84 30.86 -7.55 37 373 437 +347
29SEP26 580.00 P 33.47 33.47 33.47 34.69 -6.84 37 1 555 +1
29SEP26 590.00 P 0.00 0.00 0.00 38.72 -8.19 37 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 43.15 -7.90 37 0 1,093 0
29SEP26 610.00 P 0.00 0.00 0.00 47.81 -9.66 37 0 1,228 0
29SEP26 620.00 P 52.05 52.05 51.62 54.04 -9.15 38 10 133 +10
29SEP26 630.00 P 0.00 0.00 0.00 59.51 -9.68 38 0 156 0
29SEP26 640.00 P 63.67 65.19 63.21 65.82 -9.65 39 40 371 +16
29SEP26 650.00 P 0.00 0.00 0.00 71.14 -10.99 38 0 46 0
29SEP26 660.00 P 77.40 77.40 77.40 78.52 -10.26 39 1 28 +1
29SEP26 670.00 P 0.00 0.00 0.00 83.44 -12.40 38 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 89.80 -13.35 38 0 98 0
29SEP26 690.00 P 0.00 0.00 0.00 95.65 -14.91 38 0 98 0
29SEP26 700.00 P 0.00 0.00 0.00 102.66 -15.41 38 0 60 0
29SEP26 710.00 P 0.00 0.00 0.00 109.83 -14.77 38 0 7 0
29SEP26 720.00 P 0.00 0.00 0.00 117.02 -15.39 38 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 124.41 -15.82 38 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 132.21 -16.20 38 0 7 0
29SEP26 750.00 P 0.00 0.00 0.00 140.02 -16.73 38 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 147.85 -17.25 38 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 156.02 -17.49 38 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 164.37 -17.92 38 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 172.72 -18.36 38 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 181.10 -18.78 38 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 189.82 -18.98 38 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 198.61 -19.34 38 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 207.41 -19.69 38 0 0 0
30DEC26 380.00 P 4.50 4.50 4.50 2.56 -0.77 37 2 384 0
30DEC26 390.00 P 0.00 0.00 0.00 3.06 -1.06 37 0 36 0
30DEC26 400.00 P 6.10 6.10 5.50 3.86 -1.16 37 12 1,458 +12
30DEC26 410.00 P 0.00 0.00 0.00 4.65 -1.51 37 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 5.70 -1.59 37 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 6.84 -1.96 37 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 8.06 -2.30 37 0 217 0
30DEC26 450.00 P 11.39 11.39 11.39 9.62 -2.80 37 2 170 0
30DEC26 460.00 P 0.00 0.00 0.00 11.19 -3.39 37 0 370 0
30DEC26 470.00 P 0.00 0.00 0.00 13.41 -3.33 37 0 237 0
30DEC26 480.00 P 0.00 0.00 0.00 15.12 -4.08 37 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 17.22 -4.78 37 0 49 0
30DEC26 500.00 P 0.00 0.00 0.00 19.69 -5.11 37 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 22.94 -5.04 37 0 0 0
30DEC26 520.00 P 26.53 26.53 26.53 25.82 -5.68 37 20 64 +20
30DEC26 530.00 P 30.00 30.00 29.22 28.52 -5.52 37 41 76 +39
30DEC26 540.00 P 32.56 32.83 32.56 32.24 -5.48 37 89 123 +78
30DEC26 550.00 P 37.25 37.25 37.25 35.06 -6.57 37 28 48 +28
30DEC26 560.00 P 0.00 0.00 0.00 39.92 -5.88 37 0 15 0
30DEC26 570.00 P 44.94 44.94 43.64 44.21 -6.22 37 283 333 +283
30DEC26 580.00 P 0.00 0.00 0.00 48.52 -6.62 37 0 91 0
30DEC26 590.00 P 0.00 0.00 0.00 52.86 -9.24 37 0 110 0
30DEC26 600.00 P 0.00 0.00 0.00 57.86 -7.53 37 0 2,023 0
30DEC26 610.00 P 0.00 0.00 0.00 62.97 -9.86 37 0 19 0
30DEC26 620.00 P 0.00 0.00 0.00 64.15 -12.49 36 625 652 +625
30DEC26 630.00 P 73.14 73.14 73.08 73.44 -9.20 38 50 71 0
30DEC26 640.00 P 76.80 78.89 76.80 79.36 -9.50 38 26 156 +26
30DEC26 650.00 P 0.00 0.00 0.00 85.31 -10.79 38 0 340 0
30DEC26 660.00 P 0.00 0.00 0.00 91.28 -11.06 38 0 45 0
30DEC26 670.00 P 0.00 0.00 0.00 97.51 -11.26 38 0 71 0
30DEC26 680.00 P 0.00 0.00 0.00 104.23 -11.60 38 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 109.83 -11.40 38 0 50 0
30DEC26 700.00 P 0.00 0.00 0.00 116.86 -11.61 38 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 121.02 -14.72 37 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 128.26 -14.78 37 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 135.51 -15.18 37 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 142.78 -15.78 37 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 150.10 -16.35 37 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 157.86 -16.51 37 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 165.74 -16.64 37 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 173.63 -17.16 37 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 181.56 -17.65 37 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 189.59 -18.06 37 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 198.00 -18.13 37 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 206.43 -18.32 37 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 214.87 -18.74 37 0 0 0
30MAR27 390.00 P 7.50 7.50 7.50 6.75 -0.44 37 1 136 +1
30MAR27 400.00 P 8.70 8.70 8.70 8.17 -0.50 38 4 150 +4
30MAR27 410.00 P 0.00 0.00 0.00 9.23 -0.77 37 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 10.84 -0.76 37 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 12.45 -1.30 37 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 14.20 -1.73 37 0 0 0
30MAR27 450.00 P 18.50 18.50 16.88 16.34 -1.79 37 6 48 -5
30MAR27 460.00 P 0.00 0.00 0.00 18.50 -1.37 37 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 20.67 -1.94 37 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 23.41 -1.96 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 26.83 -1.31 38 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 28.98 -2.55 37 0 27 0
30MAR27 510.00 P 0.00 0.00 0.00 32.08 -2.91 37 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 35.56 -2.90 37 0 16 0
30MAR27 530.00 P 0.00 0.00 0.00 39.05 -4.45 37 1 29 0
30MAR27 540.00 P 0.00 0.00 0.00 42.57 -5.26 37 0 20 0
30MAR27 550.00 P 0.00 0.00 0.00 46.55 -5.63 37 0 31 0
30MAR27 560.00 P 0.00 0.00 0.00 50.11 -6.45 37 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 53.99 -7.42 37 1 9 -1
30MAR27 580.00 P 0.00 0.00 0.00 59.33 -6.05 37 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 64.25 -5.51 37 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 67.19 -8.28 37 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 74.82 -7.77 38 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 80.15 -6.68 38 0 360 0
30MAR27 630.00 P 84.60 85.16 84.60 87.04 -5.14 39 750 990 +750
30MAR27 640.00 P 0.00 0.00 0.00 93.04 -7.54 39 700 700 +699
30MAR27 650.00 P 0.00 0.00 0.00 98.08 -6.45 38 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 104.34 -5.90 38 0 18 0
30MAR27 670.00 P 0.00 0.00 0.00 109.78 -7.05 38 0 15 0
30MAR27 680.00 P 0.00 0.00 0.00 116.61 -6.82 38 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 123.33 -6.75 38 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 129.50 -11.70 38 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 134.06 -10.31 37 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 140.73 -10.94 37 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 147.72 -11.28 37 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 155.02 -11.35 37 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 162.35 -11.71 37 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 169.69 -12.29 37 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 177.07 -12.85 37 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 184.52 -13.37 37 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 192.45 -13.44 37 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 200.39 -13.62 37 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 208.36 -14.11 37 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 216.36 -14.59 37 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 224.38 -15.07 37 0 0 0
TOTAL PUT 9,971 88,680 +7,870
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$ 4.42
28MAY26 3.50 C 0.00 0.00 0.00 0.92 - 0 0 0 -
28MAY26 3.60 C 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.53 +0.02 27 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.43 +0.02 22 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.33 +0.01 17 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.24 +0.02 18 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.16 +0.01 18 0 20 0
28MAY26 4.40 C 0.00 0.00 0.00 0.09 0.00 16 0 114 0
28MAY26 4.50 C 0.05 0.05 0.05 0.05 0.00 17 10 106 +10
28MAY26 4.60 C 0.00 0.00 0.00 0.02 0.00 16 0 400 0
28MAY26 4.70 C 0.02 0.02 0.02 0.01 0.00 18 400 430 +400
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 300 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.93 - 0 0 0 -
29JUN26 3.60 C 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.74 +0.02 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.64 +0.02 22 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.54 +0.03 19 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.45 +0.03 20 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.36 +0.03 19 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.27 0.00 17 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.20 0.00 17 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.14 0.00 17 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.09 0.00 17 0 98 0
29JUN26 4.60 C 0.00 0.00 0.00 0.06 0.00 17 0 430 0
29JUN26 4.70 C 0.04 0.04 0.04 0.04 0.00 18 250 397 +250
29JUN26 4.80 C 0.00 0.00 0.00 0.02 0.00 17 0 280 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 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 26 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.94 - 27 0 0 -
30JUL26 3.60 C 0.00 0.00 0.00 0.84 +0.03 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.74 +0.02 21 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.65 +0.03 23 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.55 +0.01 20 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.46 +0.01 20 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.37 +0.01 18 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.30 +0.03 20 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.23 +0.02 19 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
30JUL26 4.50 C 0.11 0.11 0.11 0.12 0.00 18 40 40 +40
30JUL26 4.60 C 0.00 0.00 0.00 0.09 +0.01 19 0 48 0
30JUL26 4.70 C 0.00 0.00 0.00 0.05 -0.01 17 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.04 0.00 19 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.03 0.00 20 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.02 0.00 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 38 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.94 - 25 0 0 -
28AUG26 3.60 C 0.00 0.00 0.00 0.84 +0.02 22 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.74 +0.01 19 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.65 +0.02 22 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.56 +0.02 21 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.47 +0.01 20 0 0 0
28AUG26 4.10 C 0.38 0.38 0.38 0.37 -0.01 17 30 30 +30
28AUG26 4.20 C 0.30 0.30 0.30 0.32 +0.02 21 30 30 +30
28AUG26 4.30 C 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.06 0.00 20 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.03 0.00 20 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.94 - 23 0 0 -
29SEP26 3.60 C 0.00 0.00 0.00 0.84 +0.01 21 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.75 +0.02 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.65 +0.01 20 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.56 +0.01 20 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.48 +0.01 20 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.39 -0.01 18 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.32 -0.01 19 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.27 0.00 20 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 0.00 19 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 0.00 19 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 0.00 19 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 0.00 20 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 0.00 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 128 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 3.50 C 0.00 0.00 0.00 0.94 - 19 0 0 -
30DEC26 3.60 C 0.00 0.00 0.00 0.85 +0.02 21 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.75 +0.01 18 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.67 +0.01 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.59 +0.02 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.51 +0.01 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.45 +0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 +0.01 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.34 +0.01 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.29 +0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.25 +0.01 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 +0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 0.00 20 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 0.00 20 0 146 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 21 0 1,348 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 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 3.50 C 0.00 0.00 0.00 0.95 - 19 0 0 -
30MAR27 3.60 C 0.00 0.00 0.00 0.86 +0.03 19 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.77 +0.01 18 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.69 +0.01 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.63 +0.02 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.56 +0.01 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.50 +0.01 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.44 0.00 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.39 0.00 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.35 +0.01 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.30 0.00 20 0 28 0
30MAR27 4.60 C 0.23 0.23 0.23 0.27 +0.01 20 100 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 0.00 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.20 0.00 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 0.00 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 0.00 20 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 0.00 20 0 60 0
30MAR27 5.50 C 0.09 0.09 0.09 0.07 0.00 21 50 1,838 +50
30MAR27 5.75 C 0.00 0.00 0.00 0.04 0.00 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 23 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 910 22,204 +810
28MAY26 3.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 -0.01 20 0 427 0
28MAY26 4.30 P 0.00 0.00 0.00 0.03 -0.02 17 0 51 0
28MAY26 4.40 P 0.07 0.07 0.07 0.07 -0.02 18 10 647 +10
28MAY26 4.50 P 0.12 0.12 0.12 0.13 -0.02 19 30 399 -30
28MAY26 4.60 P 0.00 0.00 0.00 0.20 -0.03 18 0 125 0
28MAY26 4.70 P 0.00 0.00 0.00 0.29 -0.03 20 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.39 -0.02 25 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.48 -0.04 0 0 475 0
28MAY26 5.00 P 0.00 0.00 0.00 0.58 -0.04 0 0 19 -235
28MAY26 5.25 P 0.00 0.00 0.00 0.83 -0.05 0 0 90 -676
28MAY26 5.50 P 0.00 0.00 0.00 1.08 -0.05 0 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.34 -0.04 60 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.59 -0.04 68 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.84 -0.04 75 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.09 -0.04 82 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.34 -0.04 88 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.59 -0.04 95 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.84 -0.04 100 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.09 -0.04 106 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 - 35 0 0 -
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.01 17 0 149 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 -0.01 18 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 -0.01 18 0 395 0
29JUN26 4.40 P 0.11 0.11 0.11 0.10 -0.02 16 20 52 +20
29JUN26 4.50 P 0.00 0.00 0.00 0.16 -0.01 17 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.23 -0.02 18 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.31 -0.02 19 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.40 -0.02 20 0 200 0
29JUN26 4.90 P 0.00 0.00 0.00 0.49 -0.03 20 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.58 -0.04 0 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.84 -0.04 30 0 57 0
29JUN26 5.50 P 0.00 0.00 0.00 1.09 -0.04 36 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.34 -0.04 42 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.59 -0.04 47 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.84 -0.04 52 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.09 -0.04 57 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.34 -0.04 61 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.59 -0.04 66 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.84 -0.04 70 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.09 -0.05 73 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.34 -0.05 77 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.58 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.84 -0.05 84 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 - 26 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 21 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 -0.01 18 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.09 -0.01 18 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.13 -0.01 18 0 13 0
30JUL26 4.40 P 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.25 -0.01 19 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.32 -0.01 19 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.40 -0.02 19 0 81 0
30JUL26 4.80 P 0.00 0.00 0.00 0.48 -0.03 19 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.57 -0.03 19 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.66 -0.03 19 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.91 -0.01 24 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.15 -0.03 24 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.40 -0.03 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.14 -0.02 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
28AUG26 4.20 P 0.11 0.11 0.11 0.12 -0.01 19 5 5 +5
28AUG26 4.30 P 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.27 0.00 19 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.34 -0.02 19 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.41 -0.01 18 0 0 0
28AUG26 4.80 P 0.51 0.51 0.50 0.49 -0.02 18 90 90 +90
28AUG26 4.90 P 0.00 0.00 0.00 0.58 -0.02 19 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.68 -0.01 21 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.91 -0.02 22 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.15 -0.03 22 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.40 -0.03 26 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.65 -0.02 30 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 - 20 0 0 -
29SEP26 3.60 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 0.00 20 0 300 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 -0.01 19 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 -0.02 19 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 -0.01 20 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.29 -0.02 19 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.36 -0.02 19 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 -0.01 20 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 -0.02 19 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.60 -0.02 20 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.68 -0.02 19 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.93 -0.03 24 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.18 -0.02 28 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.40 -0.03 24 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.65 -0.02 27 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.89 -0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.14 -0.02 22 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.39 -0.01 29 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.64 +0.01 32 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.89 -0.01 36 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.13 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.38 -0.02 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.03 - 21 0 0 -
30DEC26 3.60 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.08 -0.01 21 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.11 0.00 22 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.14 0.00 21 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.17 -0.01 21 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 0.00 22 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 -0.01 21 0 28 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 -0.03 20 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 -0.01 22 0 167 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 -0.01 22 0 70 0
30DEC26 4.70 P 0.00 0.00 0.00 0.51 -0.01 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 -0.01 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 -0.01 23 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 -0.02 23 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.96 -0.02 24 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.20 -0.02 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.44 -0.02 29 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.69 -0.02 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.94 -0.01 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.18 -0.02 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.42 -0.02 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.67 -0.01 39 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 2.91 -0.02 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.16 -0.01 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 - 21 0 0 -
30MAR27 3.60 P 0.00 0.00 0.00 0.07 0.00 21 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.11 -0.01 21 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.14 -0.01 21 0 30 0
30MAR27 4.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 28 0
30MAR27 4.10 P 0.00 0.00 0.00 0.21 -0.01 21 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.25 -0.01 21 0 116 0
30MAR27 4.30 P 0.00 0.00 0.00 0.30 -0.01 21 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.35 -0.02 21 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.41 -0.02 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.47 -0.02 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.54 -0.02 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.61 -0.02 22 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.69 -0.02 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.77 -0.02 22 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.98 -0.02 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.21 -0.02 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.45 -0.02 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.70 -0.02 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.94 -0.02 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.18 -0.02 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.42 -0.02 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.67 -0.06 35 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 2.91 -0.02 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.16 -0.01 37 0 0 0
TOTAL PUT 155 12,031 -816
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$ 14.44
28MAY26 8.25 C 0.00 0.00 0.00 6.20 -0.18 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.95 -0.19 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.70 -0.19 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.44 -0.19 0 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 5.20 -0.19 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.95 -0.19 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.71 -0.18 63 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.46 -0.18 59 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.94 -0.19 0 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 3.48 -0.26 57 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.99 -0.25 52 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 2.47 -0.23 36 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.99 -0.18 36 0 128 0
28MAY26 13.00 C 0.00 0.00 0.00 1.54 -0.18 36 0 82 0
28MAY26 13.50 C 0.00 0.00 0.00 1.14 -0.16 36 0 270 0
28MAY26 14.00 C 0.75 0.76 0.75 0.79 -0.13 36 5 280 -5
28MAY26 14.50 C 0.00 0.00 0.00 0.52 -0.11 36 0 194 0
28MAY26 15.00 C 0.00 0.00 0.00 0.33 -0.09 37 0 229 0
28MAY26 15.50 C 0.00 0.00 0.00 0.20 -0.06 37 0 208 0
28MAY26 16.00 C 0.00 0.00 0.00 0.11 -0.04 37 0 151 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 -0.03 37 0 36 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 229 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 80 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 6.25 C 0.00 0.00 0.00 8.21 -0.18 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.96 -0.19 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.71 -0.19 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.47 -0.18 72 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.22 -0.18 67 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.97 -0.18 62 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.72 -0.18 57 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.47 -0.18 51 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.22 -0.18 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.97 -0.18 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.72 -0.18 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.47 -0.17 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 5.22 -0.19 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.97 -0.19 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.73 -0.17 41 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 4.48 -0.17 38 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 3.98 -0.19 31 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 3.49 -0.25 33 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 3.01 -0.28 33 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 2.52 -0.29 30 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 2.13 -0.17 36 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 1.73 -0.16 35 0 159 0
29JUN26 13.50 C 0.00 0.00 0.00 1.37 -0.16 35 0 251 0
29JUN26 14.00 C 0.00 0.00 0.00 1.03 -0.14 34 0 137 0
29JUN26 14.50 C 0.73 0.73 0.73 0.78 -0.12 34 15 147 0
29JUN26 15.00 C 0.57 0.60 0.57 0.58 -0.10 35 23 280 +8
29JUN26 15.50 C 0.00 0.00 0.00 0.43 -0.07 35 0 45 0
29JUN26 16.00 C 0.39 0.39 0.32 0.31 -0.08 36 40 101 +40
29JUN26 16.50 C 0.00 0.00 0.00 0.21 -0.06 36 0 19 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 -0.05 35 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 5.23 -0.18 43 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.98 -0.18 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.73 -0.18 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.48 -0.19 33 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.99 -0.20 35 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.51 -0.23 35 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.04 -0.25 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.60 -0.22 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.18 -0.23 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.81 -0.15 36 0 46 0
30JUL26 13.50 C 0.00 0.00 0.00 1.45 -0.16 35 0 30 0
30JUL26 14.00 C 1.16 1.16 1.16 1.16 -0.13 35 30 120 +15
30JUL26 14.50 C 0.91 0.96 0.91 0.93 -0.11 35 45 155 -15
30JUL26 15.00 C 0.70 0.77 0.70 0.73 -0.11 36 45 65 -45
30JUL26 15.50 C 0.60 0.60 0.60 0.57 -0.09 36 15 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.43 -0.07 36 0 60 0
30JUL26 16.50 C 0.00 0.00 0.00 0.32 -0.06 36 0 15 0
30JUL26 17.00 C 0.00 0.00 0.00 0.24 -0.05 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.49 -0.18 37 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.00 -0.19 35 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.53 -0.21 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.08 -0.21 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.66 -0.18 36 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.27 -0.21 36 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.91 -0.15 36 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.59 -0.14 35 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.33 -0.11 36 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.09 -0.11 36 0 30 0
28AUG26 15.00 C 0.89 0.90 0.89 0.89 -0.09 36 40 40 +40
28AUG26 15.50 C 0.72 0.72 0.72 0.73 -0.08 37 15 15 +15
28AUG26 16.00 C 0.00 0.00 0.00 0.58 -0.07 36 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.46 -0.06 36 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.36 -0.05 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.28 -0.04 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.22 -0.03 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.47 -0.18 55 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.22 -0.18 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.97 -0.18 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.72 -0.18 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.47 -0.18 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.22 -0.18 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.97 -0.19 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.72 -0.19 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.48 -0.18 39 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 5.23 -0.18 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.98 -0.19 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.77 -0.25 42 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 4.49 -0.28 34 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 4.01 -0.28 34 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 3.58 -0.23 37 0 25 0
29SEP26 11.50 C 0.00 0.00 0.00 3.11 -0.27 34 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 2.74 -0.17 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.38 -0.17 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.04 -0.15 36 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.74 -0.15 36 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.44 -0.17 35 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 1.22 -0.11 35 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 1.02 -0.10 35 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.87 -0.08 36 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.73 -0.08 36 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.61 -0.08 37 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.50 -0.07 37 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.41 -0.06 37 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.33 -0.06 37 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 -0.05 37 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 -0.03 37 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 -0.04 36 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 6.72 -0.18 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.47 -0.18 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.22 -0.19 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.98 -0.18 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.73 -0.19 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.48 -0.28 32 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 5.25 -0.18 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.02 -0.18 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.79 -0.23 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.53 -0.28 33 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 4.10 -0.26 34 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 3.67 -0.25 33 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 3.27 -0.26 33 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.92 -0.23 34 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.58 -0.23 33 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 2.29 -0.20 34 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 2.08 -0.12 35 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 1.79 -0.16 34 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 1.57 -0.10 35 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.37 -0.10 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.25 -0.05 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.07 -0.08 36 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.94 -0.07 36 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.81 -0.09 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.71 -0.07 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.60 -0.07 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.52 -0.06 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.43 -0.07 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.37 -0.06 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.77 -0.17 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.54 -0.22 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.31 -0.17 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.09 -0.17 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.88 -0.17 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.68 -0.16 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.28 -0.15 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.90 -0.15 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.55 -0.14 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.16 -0.14 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.87 -0.18 34 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 2.57 -0.18 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 2.30 -0.18 34 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 2.12 -0.10 35 0 0 0
30MAR27 14.50 C 1.85 1.85 1.85 1.86 -0.10 34 5 5 -5
30MAR27 15.00 C 0.00 0.00 0.00 1.67 -0.08 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.48 -0.11 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.33 -0.09 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 1.21 -0.07 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.09 -0.06 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.97 -0.05 36 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.86 -0.03 35 0 14 0
30MAR27 18.50 C 0.00 0.00 0.00 0.73 -0.07 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.65 -0.06 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.57 -0.06 35 0 0 0
TOTAL CALL 278 15,111 +48
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 700 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 532 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 1,101 0
28MAY26 13.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 178 0
28MAY26 13.50 P 0.00 0.00 0.00 0.17 +0.01 35 0 187 0
28MAY26 14.00 P 0.37 0.37 0.32 0.33 +0.03 36 13 155 +9
28MAY26 14.50 P 0.56 0.56 0.56 0.57 +0.06 37 1 131 0
28MAY26 15.00 P 0.00 0.00 0.00 0.89 +0.09 38 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 1.23 +0.09 36 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 1.65 +0.14 37 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 2.10 +0.16 37 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.57 +0.17 35 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.11 +0.21 51 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.59 +0.21 52 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.09 +0.21 57 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.56 +0.18 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.06 +0.18 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 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 54 0 5 0
29JUN26 9.25 P 0.02 0.02 0.02 0.01 0.00 51 2 5 0
29JUN26 9.50 P 0.02 0.02 0.02 0.01 0.00 48 1 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 0.00 36 0 1,228 0
29JUN26 12.50 P 0.14 0.14 0.14 0.14 +0.01 35 100 268 0
29JUN26 13.00 P 0.00 0.00 0.00 0.24 +0.01 35 0 280 0
29JUN26 13.50 P 0.00 0.00 0.00 0.40 +0.04 36 0 195 0
29JUN26 14.00 P 0.60 0.60 0.60 0.59 +0.04 36 14 200 0
29JUN26 14.50 P 0.93 0.93 0.93 0.84 +0.06 36 38 130 0
29JUN26 15.00 P 1.26 1.26 1.24 1.14 +0.08 37 56 56 +6
29JUN26 15.50 P 0.00 0.00 0.00 1.44 +0.05 35 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 1.82 +0.12 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.22 +0.12 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.74 +0.15 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.21 +0.17 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.69 +0.17 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.17 +0.17 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.65 +0.18 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.16 +0.20 55 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 0.02 +0.01 37 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 3 0
30JUL26 11.00 P 0.08 0.08 0.08 0.07 0.00 36 10 30 +10
30JUL26 11.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 120 0
30JUL26 12.00 P 0.00 0.00 0.00 0.19 +0.02 35 0 15 0
30JUL26 12.50 P 0.00 0.00 0.00 0.29 +0.02 35 0 165 0
30JUL26 13.00 P 0.00 0.00 0.00 0.43 +0.03 35 0 47 0
30JUL26 13.50 P 0.64 0.64 0.64 0.62 +0.05 35 1 118 0
30JUL26 14.00 P 0.00 0.00 0.00 0.84 +0.06 35 0 291 0
30JUL26 14.50 P 0.00 0.00 0.00 1.12 +0.07 35 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 1.44 +0.10 36 0 10 0
30JUL26 15.50 P 0.00 0.00 0.00 1.71 0.00 33 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.14 +0.12 35 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.59 +0.20 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.02 +0.21 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.46 +0.20 39 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.89 +0.21 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.35 +0.22 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.85 +0.26 42 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
28AUG26 11.00 P 0.12 0.12 0.12 0.12 +0.01 36 2 2 +2
28AUG26 11.50 P 0.00 0.00 0.00 0.18 +0.01 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.28 +0.02 35 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.40 +0.03 35 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.56 +0.04 35 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.80 +0.10 37 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.99 +0.07 35 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 1.27 +0.08 35 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.58 +0.10 36 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 1.89 +0.07 35 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.30 +0.18 37 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.70 +0.19 37 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.11 +0.20 38 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.52 +0.19 38 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.96 +0.20 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.44 +0.23 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.85 +0.19 37 0 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 43 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 38 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 0.00 37 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 0.00 37 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 +0.01 37 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 +0.01 36 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 +0.03 37 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.41 +0.05 37 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.54 +0.04 36 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 0.73 +0.06 37 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 0.94 +0.07 37 0 2,607 0
29SEP26 14.00 P 0.00 0.00 0.00 1.19 +0.08 37 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 1.46 +0.08 37 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 1.77 +0.09 37 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 2.11 +0.09 38 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.48 +0.16 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.86 +0.16 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.26 +0.16 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.69 +0.18 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.13 +0.20 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.58 +0.20 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.90 +0.03 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.36 +0.16 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 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30DEC26 10.00 P 0.17 0.17 0.17 0.17 0.00 35 50 60 +30
30DEC26 10.50 P 0.00 0.00 0.00 0.25 +0.01 36 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.36 +0.03 36 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.48 +0.02 36 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 0.62 +0.03 36 0 42 0
30DEC26 12.50 P 0.00 0.00 0.00 0.80 +0.05 36 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.00 +0.05 36 0 49 0
30DEC26 13.50 P 0.00 0.00 0.00 1.23 +0.07 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 1.47 +0.07 36 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 1.75 +0.07 36 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.06 +0.08 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.40 +0.09 37 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 2.74 +0.09 37 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.11 +0.12 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.39 0.00 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.79 +0.12 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.19 +0.12 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.61 +0.13 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.04 +0.13 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.48 +0.14 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.11 +0.01 35 0 3 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 +0.02 35 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 +0.01 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.38 +0.03 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.50 +0.04 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.63 +0.03 35 0 8 0
30MAR27 12.00 P 0.00 0.00 0.00 0.80 +0.04 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 0.97 +0.03 35 0 46 0
30MAR27 13.00 P 0.00 0.00 0.00 1.16 +0.02 35 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 1.40 +0.04 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 1.66 +0.06 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 1.94 +0.08 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.25 +0.10 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.58 +0.10 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.93 +0.11 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.30 +0.12 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.58 +0.02 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.07 +0.24 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.36 +0.01 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.88 +0.12 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.30 +0.27 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.61 +0.01 35 0 0 0
TOTAL PUT 288 21,219 +57
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$ 1.13
28MAY26 0.65 C 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.38 +0.02 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.33 +0.02 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.28 +0.02 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.23 +0.02 0 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.18 +0.02 0 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.14 +0.02 44 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
28MAY26 1.10 C 0.06 0.06 0.06 0.06 +0.01 37 25 76 0
28MAY26 1.15 C 0.00 0.00 0.00 0.03 +0.01 32 0 72 0
28MAY26 1.20 C 0.00 0.00 0.00 0.02 +0.01 38 0 169 0
28MAY26 1.25 C 0.00 0.00 0.00 0.01 0.00 38 0 57 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 64 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 79 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.53 +0.03 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.38 +0.02 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.34 +0.03 60 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.29 +0.03 51 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.24 +0.02 43 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.19 +0.02 35 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.11 +0.01 34 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.08 +0.01 35 0 30 0
29JUN26 1.15 C 0.06 0.06 0.06 0.06 +0.01 38 30 30 +24
29JUN26 1.20 C 0.03 0.04 0.03 0.04 +0.01 37 70 100 +70
29JUN26 1.25 C 0.03 0.03 0.03 0.03 +0.01 39 3 85 +3
29JUN26 1.30 C 0.02 0.02 0.02 0.02 +0.01 39 69 69 +69
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 37 0 44 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 51 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 67 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 80 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 86 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 0.48 +0.02 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.38 +0.02 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.34 +0.03 55 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.29 +0.03 47 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.24 +0.02 39 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.20 +0.02 42 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
30JUL26 1.10 C 0.08 0.08 0.08 0.10 +0.02 42 25 25 +25
30JUL26 1.15 C 0.06 0.06 0.06 0.08 +0.02 43 10 10 +10
30JUL26 1.20 C 0.00 0.00 0.00 0.06 +0.02 43 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.03 +0.01 41 0 2 0
30JUL26 1.35 C 0.02 0.02 0.02 0.02 +0.01 40 2 2 +2
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.39 +0.03 58 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.34 +0.03 50 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.29 +0.03 43 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.24 +0.02 36 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.44 +0.03 60 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.39 +0.03 53 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.34 +0.02 46 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.29 +0.02 39 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.17 +0.02 38 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.12 +0.02 40 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29SEP26 1.20 C 0.07 0.07 0.07 0.08 +0.02 40 30 30 +30
29SEP26 1.25 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.04 +0.01 40 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 43 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.49 +0.03 55 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.44 +0.02 49 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.39 +0.02 43 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.35 +0.02 45 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.31 +0.03 44 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.27 +0.02 42 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.24 +0.03 43 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.21 +0.03 43 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.18 +0.02 41 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.15 +0.01 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.11 +0.01 39 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.10 +0.01 41 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.08 +0.01 40 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.07 +0.01 40 0 52 0
30DEC26 1.40 C 0.00 0.00 0.00 0.06 +0.01 40 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.05 +0.01 40 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.03 +0.01 38 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.02 +0.01 35 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 35 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.49 +0.03 47 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.44 +0.02 42 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.39 +0.02 36 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.36 +0.02 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.33 +0.02 44 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.29 +0.02 41 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.26 +0.02 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.14 +0.01 40 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.13 +0.02 42 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.11 +0.01 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.08 +0.01 42 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
TOTAL CALL 264 2,245 +233
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 1.05 P 0.01 0.01 0.01 0.02 0.00 45 3 163 +3
28MAY26 1.10 P 0.00 0.00 0.00 0.03 -0.01 38 0 21 0
28MAY26 1.15 P 0.00 0.00 0.00 0.06 -0.01 43 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.09 -0.02 40 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.17 -0.03 0 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.22 -0.03 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.27 -0.03 0 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.32 -0.03 0 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.37 -0.03 0 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.42 -0.03 0 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.52 -0.03 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.57 -0.03 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 0.00 40 0 12 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 0.00 43 0 109 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 -0.01 43 0 68 0
29JUN26 1.15 P 0.00 0.00 0.00 0.08 -0.02 40 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.11 -0.02 39 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.19 -0.03 42 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.24 -0.02 49 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.28 -0.03 46 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.33 -0.03 51 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.38 -0.03 55 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.43 -0.03 60 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.48 -0.03 64 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.53 -0.03 69 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.58 -0.03 73 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.63 -0.03 76 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.68 -0.03 80 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.73 -0.02 83 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.83 -0.02 90 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.88 -0.02 93 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.14 -0.02 37 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.18 -0.02 39 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.22 -0.02 39 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.31 -0.02 42 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.35 -0.03 36 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.40 -0.03 40 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.45 -0.03 43 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.50 -0.02 47 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
28AUG26 1.15 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
28AUG26 1.30 P 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.31 -0.03 37 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.36 -0.02 41 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.40 -0.03 35 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.45 -0.03 38 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.10 -0.01 37 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.13 -0.01 38 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.17 -0.01 41 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.20 -0.02 39 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.24 -0.02 40 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.28 -0.02 40 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.32 -0.02 39 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.36 -0.03 37 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.45 -0.03 35 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.50 -0.03 37 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.55 -0.02 40 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.60 -0.02 43 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.65 -0.02 45 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.70 -0.02 47 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.19 -0.03 0 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 -0.01 40 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 14 0
30DEC26 1.05 P 0.00 0.00 0.00 0.11 -0.01 40 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.13 -0.01 39 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.16 -0.01 39 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.19 -0.01 38 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.26 -0.02 39 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.30 -0.02 39 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.34 -0.02 39 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.38 -0.02 39 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.42 -0.03 38 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.47 -0.02 40 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.51 -0.02 38 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.56 -0.02 40 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.60 -0.03 36 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.65 -0.03 38 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.70 -0.02 39 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.75 -0.02 41 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.15 -0.02 38 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.18 -0.02 39 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.21 -0.02 38 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.25 -0.01 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.32 -0.02 40 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.36 -0.02 40 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.40 -0.02 40 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.48 -0.02 39 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.52 -0.03 38 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.57 -0.02 40 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.61 -0.03 38 0 0 0
TOTAL PUT 3 839 +3
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$ 3.58
28MAY26 2.20 C 0.00 0.00 0.00 1.38 +0.10 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.28 +0.10 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.18 +0.10 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.08 +0.10 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.98 +0.10 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.88 +0.10 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.78 +0.10 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.68 +0.10 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.58 +0.09 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.49 +0.10 40 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.39 +0.09 33 0 0 0
28MAY26 3.30 C 0.29 0.29 0.29 0.30 +0.08 33 10 25 -10
28MAY26 3.40 C 0.23 0.23 0.23 0.22 +0.06 33 1 47 0
28MAY26 3.50 C 0.14 0.14 0.14 0.15 +0.05 32 5 81 +3
28MAY26 3.60 C 0.11 0.12 0.10 0.11 +0.04 36 11 30 +7
28MAY26 3.70 C 0.08 0.08 0.07 0.06 +0.02 33 2 81 +1
28MAY26 3.80 C 0.00 0.00 0.00 0.04 +0.01 35 0 51 0
28MAY26 3.90 C 0.00 0.00 0.00 0.03 +0.01 38 0 12 0
28MAY26 4.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
28MAY26 4.20 C 0.01 0.01 0.01 0.01 0.00 43 1 2 +1
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 1.78 +0.10 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.73 +0.10 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.68 +0.10 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.63 +0.10 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.58 +0.10 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.48 +0.10 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.38 +0.10 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.28 +0.10 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.18 +0.10 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.08 +0.10 0 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.98 +0.10 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.88 +0.10 0 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.78 +0.10 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.68 +0.09 0 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.58 +0.09 0 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.49 +0.10 33 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.39 +0.08 27 0 30 0
29JUN26 3.30 C 0.00 0.00 0.00 0.31 +0.06 30 0 25 0
29JUN26 3.40 C 0.00 0.00 0.00 0.24 +0.05 31 0 30 0
29JUN26 3.50 C 0.18 0.18 0.18 0.19 +0.05 33 4 7 -4
29JUN26 3.60 C 0.15 0.15 0.15 0.15 +0.05 35 2 26 +2
29JUN26 3.70 C 0.10 0.11 0.10 0.11 +0.04 34 53 44 +1
29JUN26 3.80 C 0.09 0.09 0.09 0.08 +0.03 34 2 8 +2
29JUN26 3.90 C 0.00 0.00 0.00 0.06 +0.02 34 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.03 +0.01 34 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30JUL26 2.30 C 0.00 0.00 0.00 1.28 +0.10 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.18 +0.10 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.08 +0.10 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.98 +0.10 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.88 +0.10 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.78 +0.09 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.68 +0.09 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.59 +0.10 33 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.49 +0.09 28 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.41 +0.08 31 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.34 +0.07 32 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.28 +0.06 33 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.23 +0.06 33 0 2 0
30JUL26 3.60 C 0.00 0.00 0.00 0.19 +0.05 34 0 6 0
30JUL26 3.70 C 0.00 0.00 0.00 0.16 +0.05 35 0 0 0
30JUL26 3.80 C 0.12 0.12 0.12 0.13 +0.05 35 10 18 +10
30JUL26 3.90 C 0.00 0.00 0.00 0.10 +0.04 34 0 0 0
30JUL26 4.00 C 0.10 0.10 0.10 0.08 +0.03 35 10 10 +8
30JUL26 4.10 C 0.07 0.07 0.07 0.06 +0.02 34 2 2 +2
30JUL26 4.20 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.08 +0.10 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.98 +0.10 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.88 +0.10 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.79 +0.10 38 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.70 +0.11 38 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.59 +0.08 30 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.50 +0.08 29 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.42 +0.08 29 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.36 +0.06 31 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.31 +0.07 32 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.26 +0.06 32 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.21 +0.05 32 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.17 +0.04 31 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.14 +0.04 31 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.06 +0.02 32 0 2 0
28AUG26 4.30 C 0.07 0.07 0.07 0.05 +0.02 33 2 2 +2
28AUG26 4.40 C 0.00 0.00 0.00 0.04 - 33 0 0 -
29SEP26 1.95 C 0.00 0.00 0.00 1.63 +0.10 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.59 +0.11 70 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.49 +0.11 65 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.38 +0.10 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.28 +0.10 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.18 +0.10 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.08 +0.10 0 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.98 +0.10 0 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.88 +0.09 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.79 +0.10 34 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.70 +0.11 34 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.60 +0.09 30 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.52 +0.08 30 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.45 +0.08 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.39 +0.07 31 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.33 +0.06 30 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.28 +0.05 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.24 +0.05 31 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.20 +0.04 31 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.17 +0.04 31 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.15 +0.04 32 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.10 +0.03 32 0 30 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.07 +0.02 32 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.59 +0.11 56 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.49 +0.11 52 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.38 +0.10 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.28 +0.10 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.18 +0.10 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.08 +0.10 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.98 +0.09 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.90 +0.10 33 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.80 +0.08 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.72 +0.09 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.65 +0.08 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.58 +0.08 30 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.52 +0.07 30 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.46 +0.07 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.42 +0.08 31 0 43 0
30DEC26 3.50 C 0.00 0.00 0.00 0.36 +0.06 30 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.32 +0.06 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.28 +0.05 30 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 +0.05 31 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.21 +0.04 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 +0.05 31 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.16 +0.04 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.14 +0.03 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 +0.02 30 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 +0.03 31 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.38 +0.10 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.28 +0.10 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.18 +0.09 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.09 +0.10 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.00 +0.09 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.92 +0.09 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.84 +0.09 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.77 +0.09 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.70 +0.08 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.64 +0.08 30 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.58 +0.08 30 0 603 0
30MAR27 3.30 C 0.00 0.00 0.00 0.53 +0.07 30 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.48 +0.07 30 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.43 +0.06 30 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 +0.06 31 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.35 +0.06 31 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.31 +0.05 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.27 +0.04 30 0 2 0
30MAR27 4.00 C 0.22 0.22 0.22 0.25 +0.05 30 1 3 +1
30MAR27 4.10 C 0.25 0.25 0.25 0.22 +0.04 30 1 0 -1
30MAR27 4.20 C 0.00 0.00 0.00 0.19 +0.04 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 +0.04 30 0 0 0
30MAR27 4.40 C 0.19 0.19 0.19 0.15 +0.03 30 1 2 -1
30MAR27 4.50 C 0.00 0.00 0.00 0.13 +0.03 30 0 20 0
30MAR27 4.60 C 0.14 0.14 0.14 0.12 +0.03 30 2 13 +2
TOTAL CALL 120 5,218 +26
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 67 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 26 0
28MAY26 3.00 P 0.01 0.01 0.01 0.01 -0.01 39 20 79 -8
28MAY26 3.10 P 0.02 0.02 0.01 0.01 -0.02 32 7 76 -2
28MAY26 3.20 P 0.03 0.03 0.03 0.03 -0.01 36 9 34 -9
28MAY26 3.30 P 0.00 0.00 0.00 0.05 -0.03 34 0 40 0
28MAY26 3.40 P 0.09 0.09 0.08 0.08 -0.05 33 11 74 +5
28MAY26 3.50 P 0.17 0.17 0.12 0.13 -0.06 34 26 24 +18
28MAY26 3.60 P 0.00 0.00 0.00 0.20 -0.07 37 0 15 0
28MAY26 3.70 P 0.00 0.00 0.00 0.27 -0.08 37 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.35 -0.09 37 0 15 0
28MAY26 3.90 P 0.00 0.00 0.00 0.44 -0.09 39 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.54 -0.08 45 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.64 -0.08 51 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.74 -0.07 56 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.83 -0.09 54 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.91 -0.10 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.11 -0.10 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 -0.01 30 0 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 58 0
29JUN26 3.10 P 0.04 0.04 0.04 0.04 -0.01 32 25 213 -2
29JUN26 3.20 P 0.00 0.00 0.00 0.06 -0.02 31 0 6 0
29JUN26 3.30 P 0.00 0.00 0.00 0.09 -0.03 31 0 6 0
29JUN26 3.40 P 0.14 0.14 0.12 0.13 -0.04 32 9 31 +1
29JUN26 3.50 P 0.00 0.00 0.00 0.18 -0.06 32 0 1 0
29JUN26 3.60 P 0.00 0.00 0.00 0.24 -0.06 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.31 -0.08 33 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.39 -0.08 34 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.48 -0.08 37 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.56 -0.09 37 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.65 -0.09 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.74 -0.08 38 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.84 -0.08 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.93 -0.09 40 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.03 -0.09 43 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.13 -0.09 46 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.02 0.00 33 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.04 0.00 35 0 4 0
30JUL26 3.00 P 0.00 0.00 0.00 0.05 0.00 33 0 25 0
30JUL26 3.10 P 0.00 0.00 0.00 0.08 0.00 35 0 9 0
30JUL26 3.20 P 0.00 0.00 0.00 0.10 -0.01 33 0 10 0
30JUL26 3.30 P 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.18 -0.03 33 0 1 0
30JUL26 3.50 P 0.00 0.00 0.00 0.24 -0.02 35 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.28 -0.05 32 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.34 -0.07 32 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.42 -0.07 33 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.50 -0.07 34 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.58 -0.07 34 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.67 -0.07 36 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.76 -0.07 37 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.85 -0.08 37 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.94 -0.09 37 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.04 -0.08 39 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
28AUG26 3.20 P 0.09 0.09 0.09 0.11 -0.02 30 4 4 +4
28AUG26 3.30 P 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.24 -0.04 30 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.30 -0.05 31 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.36 -0.07 30 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.44 -0.07 32 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.52 -0.07 33 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.60 -0.08 33 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.69 -0.07 35 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.77 -0.08 34 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.86 -0.09 35 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.95 - 35 0 0 -
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.02 0.00 32 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.03 0.00 32 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 0.00 31 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 -0.01 29 0 19 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 21 0
29SEP26 3.10 P 0.00 0.00 0.00 0.10 -0.02 30 0 18 0
29SEP26 3.20 P 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.17 -0.03 30 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.22 -0.04 31 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.27 -0.04 31 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.33 -0.04 31 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.39 -0.05 31 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.46 -0.06 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.54 -0.06 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.62 -0.07 33 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.69 -0.09 32 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.78 -0.08 33 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.87 -0.08 34 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.96 -0.08 34 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.04 -0.10 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.13 -0.10 31 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 31 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 0.00 30 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 -0.01 30 0 1 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 -0.01 29 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.15 -0.02 30 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.18 -0.03 29 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.22 -0.03 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.27 -0.03 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.32 -0.04 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.38 -0.04 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.44 -0.05 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.51 -0.06 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.58 -0.07 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.66 -0.06 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.73 -0.08 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.81 -0.08 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.89 -0.07 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.97 -0.08 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.06 -0.08 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.15 -0.08 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 0.00 30 0 1 0
30MAR27 2.70 P 0.00 0.00 0.00 0.07 -0.01 28 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.10 -0.01 29 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.12 -0.02 29 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 5 0
30MAR27 3.10 P 0.00 0.00 0.00 0.19 -0.02 29 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.22 -0.03 29 0 600 0
30MAR27 3.30 P 0.27 0.27 0.27 0.27 -0.03 29 12 402 0
30MAR27 3.40 P 0.00 0.00 0.00 0.31 -0.03 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.36 -0.04 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.42 -0.04 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.48 -0.05 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.55 -0.05 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.61 -0.06 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.68 -0.07 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.76 -0.07 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.84 -0.06 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.92 -0.07 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.00 -0.07 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.08 -0.08 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.17 -0.08 30 0 0 0
TOTAL PUT 123 5,695 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 33.16
28MAY26 23.00 C 0.00 0.00 0.00 10.28 +0.56 97 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.33 +0.60 95 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.22 +0.52 65 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.28 +0.52 69 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.30 +0.51 63 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.22 +0.44 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.27 +0.40 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.37 +0.35 41 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 2.56 +0.22 41 0 55 0
28MAY26 32.00 C 0.00 0.00 0.00 1.86 +0.17 42 0 36 0
28MAY26 33.00 C 1.36 1.37 1.34 1.30 +0.13 42 21 149 +15
28MAY26 34.00 C 1.10 1.10 0.82 0.82 +0.05 41 21 293 0
28MAY26 35.00 C 0.56 0.60 0.54 0.55 +0.06 42 6 336 0
28MAY26 36.00 C 0.35 0.36 0.34 0.33 +0.03 42 9 108 +8
28MAY26 37.00 C 0.00 0.00 0.00 0.19 +0.02 42 1 91 +1
28MAY26 38.00 C 0.00 0.00 0.00 0.10 0.00 41 0 98 0
28MAY26 39.00 C 0.00 0.00 0.00 0.06 0.00 43 0 179 0
28MAY26 40.00 C 0.05 0.05 0.05 0.03 0.00 42 1 58 0
28MAY26 41.00 C 0.00 0.00 0.00 0.02 0.00 44 0 119 0
28MAY26 42.00 C 0.03 0.03 0.03 0.01 0.00 44 3 74 +3
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 53 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 23.42 +0.38 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.21 +0.42 211 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.69 +0.41 187 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.22 +0.45 197 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.69 +0.41 171 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.21 +0.41 178 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.75 +0.47 184 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.16 +0.38 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.71 +0.45 156 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.25 +0.49 163 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.75 +0.52 156 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.16 +0.38 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.74 +0.56 142 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.26 +0.50 142 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 16.75 +0.47 133 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.26 +0.46 131 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.68 +0.42 0 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 15.26 +0.49 121 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 14.73 +0.45 109 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.22 +0.44 102 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.72 +0.43 97 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.21 +0.46 90 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.23 +0.45 87 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 11.19 +0.44 64 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.28 +0.56 80 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.33 +0.56 77 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.25 +0.44 61 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.30 +0.42 60 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.30 +0.45 52 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.31 +0.48 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.34 +0.38 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.51 +0.34 41 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 2.77 +0.21 41 0 17 0
29JUN26 32.00 C 0.00 0.00 0.00 2.19 +0.21 42 0 36 0
29JUN26 33.00 C 0.00 0.00 0.00 1.66 +0.15 42 0 36 0
29JUN26 34.00 C 0.00 0.00 0.00 1.26 +0.12 42 0 314 0
29JUN26 35.00 C 0.00 0.00 0.00 0.94 +0.09 42 0 102 0
29JUN26 36.00 C 0.72 0.72 0.72 0.70 +0.07 42 2 138 -2
29JUN26 37.00 C 0.00 0.00 0.00 0.51 +0.05 41 0 438 0
29JUN26 38.00 C 0.00 0.00 0.00 0.38 +0.05 41 0 106 0
29JUN26 39.00 C 0.00 0.00 0.00 0.28 +0.04 42 0 82 0
29JUN26 40.00 C 0.00 0.00 0.00 0.20 +0.02 41 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 1,404 0
29JUN26 44.00 C 0.00 0.00 0.00 0.05 0.00 42 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 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 49 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 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 60 0 8 0
30JUL26 24.00 C 0.00 0.00 0.00 9.33 +0.56 67 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.30 +0.49 58 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.32 +0.44 54 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.36 +0.43 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.34 +0.39 42 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.50 +0.35 42 0 1 0
30JUL26 30.00 C 0.00 0.00 0.00 3.75 +0.31 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.11 +0.20 42 0 5 0
30JUL26 32.00 C 0.00 0.00 0.00 2.58 +0.19 42 0 30 0
30JUL26 33.00 C 0.00 0.00 0.00 2.13 +0.17 43 0 58 0
30JUL26 34.00 C 0.00 0.00 0.00 1.75 +0.16 42 0 15 0
30JUL26 35.00 C 1.54 1.54 1.42 1.43 +0.14 42 12 20 0
30JUL26 36.00 C 0.00 0.00 0.00 1.17 +0.12 42 0 48 0
30JUL26 37.00 C 0.00 0.00 0.00 0.96 +0.12 43 0 27 0
30JUL26 38.00 C 0.00 0.00 0.00 0.79 +0.12 43 0 53 0
30JUL26 39.00 C 0.00 0.00 0.00 0.63 +0.09 43 0 24 0
30JUL26 40.00 C 0.52 0.52 0.52 0.50 +0.08 42 1 85 0
30JUL26 41.00 C 0.00 0.00 0.00 0.40 +0.06 43 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.31 +0.05 42 0 21 0
30JUL26 43.00 C 0.00 0.00 0.00 0.25 +0.05 42 0 5 0
30JUL26 44.00 C 0.00 0.00 0.00 0.19 +0.03 42 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.15 +0.03 42 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.12 +0.02 43 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 9.33 - 61 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 8.30 +0.45 53 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.35 +0.42 50 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.44 +0.41 47 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.58 +0.43 46 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.74 +0.29 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.07 +0.24 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.51 +0.15 43 0 0 0
28AUG26 32.00 C 3.03 3.03 3.03 2.98 +0.10 43 15 15 +15
28AUG26 33.00 C 2.48 2.48 2.48 2.63 +0.17 44 15 15 +15
28AUG26 34.00 C 2.16 2.28 2.16 2.25 +0.14 44 45 30 +30
28AUG26 35.00 C 1.85 1.94 1.85 1.93 +0.13 44 45 45 +30
28AUG26 36.00 C 0.00 0.00 0.00 1.65 +0.12 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 1.40 +0.09 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 1.18 +0.09 44 0 0 0
28AUG26 39.00 C 1.08 1.08 1.02 1.00 +0.07 44 20 16 +16
28AUG26 40.00 C 0.00 0.00 0.00 0.84 +0.07 44 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.70 +0.06 44 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.59 +0.07 44 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.49 +0.03 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.78 +0.52 90 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.26 +0.49 85 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.73 +0.45 78 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.23 +0.45 75 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.77 +0.48 76 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.23 +0.48 69 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.27 +0.49 67 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.25 +0.50 60 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.28 +0.56 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.33 +0.54 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.30 +0.44 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.35 +0.38 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.54 +0.38 45 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 5.75 +0.37 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.96 +0.25 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.36 +0.22 43 0 4 0
29SEP26 31.00 C 0.00 0.00 0.00 3.83 +0.13 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.35 +0.10 42 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 2.94 +0.09 42 0 17 0
29SEP26 34.00 C 2.64 2.64 2.64 2.55 +0.06 42 15 17 0
29SEP26 35.00 C 0.00 0.00 0.00 2.23 +0.07 42 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 1.97 +0.08 43 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 1.69 +0.05 43 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 1.47 +0.04 43 0 221 0
29SEP26 39.00 C 0.00 0.00 0.00 1.28 +0.05 43 0 591 0
29SEP26 40.00 C 0.00 0.00 0.00 1.12 +0.05 43 0 807 0
29SEP26 41.00 C 0.00 0.00 0.00 0.96 +0.10 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.82 +0.07 43 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.71 +0.04 43 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.60 +0.03 43 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.52 +0.02 43 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.32 +0.01 43 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.26 0.00 43 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.23 +0.01 43 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.15 0.00 43 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 11.28 +0.53 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.31 +0.50 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.36 +0.40 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.48 +0.40 43 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 7.66 +0.37 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.94 +0.33 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.28 +0.29 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.70 +0.27 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.17 +0.23 41 0 8 0
30DEC26 31.00 C 4.78 4.78 4.78 4.69 +0.17 41 15 15 +15
30DEC26 32.00 C 0.00 0.00 0.00 4.26 +0.13 41 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 3.87 +0.15 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.49 +0.10 42 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 3.18 +0.11 42 0 1,425 0
30DEC26 36.00 C 2.88 2.88 2.88 2.86 +0.03 42 5 5 +5
30DEC26 37.00 C 0.00 0.00 0.00 2.59 +0.10 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 2.34 +0.09 42 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.09 +0.06 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.90 +0.06 42 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 1.70 +0.08 42 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 1.52 +0.05 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.38 +0.06 42 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 1.23 +0.02 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.10 +0.04 42 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 1.00 +0.04 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.90 +0.05 42 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.81 +0.04 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.76 +0.05 43 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 10.40 +0.42 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.57 +0.38 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.82 +0.34 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.14 +0.32 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.52 -0.04 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.95 -0.07 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.42 +0.19 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.93 +0.17 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.44 +0.12 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.02 +0.11 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.64 +0.11 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.26 +0.08 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.94 +0.08 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.63 +0.06 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.35 +0.06 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.08 +0.08 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.84 +0.07 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 2.59 +0.05 42 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 2.41 +0.09 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.19 +0.06 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.01 +0.06 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 1.83 +0.04 42 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 1.69 +0.04 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.56 +0.04 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.44 +0.04 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.33 +0.01 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.21 0.00 42 0 0 0
TOTAL CALL 252 18,166 +151
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 36 0
28MAY26 26.00 P 0.10 0.10 0.10 0.05 -0.04 43 2 46 +2
28MAY26 27.00 P 0.17 0.17 0.17 0.11 -0.06 42 1 71 0
28MAY26 28.00 P 0.28 0.30 0.25 0.22 -0.12 42 13 64 -1
28MAY26 29.00 P 0.45 0.46 0.42 0.41 -0.17 42 8 86 +4
28MAY26 30.00 P 0.67 0.70 0.66 0.71 -0.19 42 19 124 0
28MAY26 31.00 P 1.06 1.06 1.06 1.09 -0.23 42 21 98 +15
28MAY26 32.00 P 1.60 1.60 1.55 1.58 -0.31 41 18 100 +3
28MAY26 33.00 P 2.24 2.24 2.17 2.21 -0.32 41 56 151 +20
28MAY26 34.00 P 2.82 3.02 2.82 2.95 -0.31 41 47 104 +1
28MAY26 35.00 P 0.00 0.00 0.00 3.76 -0.44 41 0 235 0
28MAY26 36.00 P 0.00 0.00 0.00 4.63 -0.46 41 0 78 0
28MAY26 37.00 P 0.00 0.00 0.00 5.48 -0.54 33 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 6.44 -0.54 0 0 95 0
28MAY26 39.00 P 0.00 0.00 0.00 7.45 -0.58 34 0 60 0
28MAY26 40.00 P 0.00 0.00 0.00 8.40 -0.60 0 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 9.46 -0.48 46 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 10.38 -0.55 0 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 11.38 -0.41 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.39 -0.39 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.37 -0.54 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.36 -0.57 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.39 -0.52 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.34 -0.58 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.41 -0.49 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 13.00 P 0.01 0.01 0.01 0.01 0.00 87 2 5 -2
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 13 0
29JUN26 23.00 P 0.10 0.10 0.10 0.05 -0.01 42 3 4 +3
29JUN26 24.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 0.15 -0.06 41 0 29 0
29JUN26 26.00 P 0.00 0.00 0.00 0.26 -0.08 41 0 47 0
29JUN26 27.00 P 0.00 0.00 0.00 0.43 -0.10 41 0 13 0
29JUN26 28.00 P 0.00 0.00 0.00 0.66 -0.13 42 0 73 0
29JUN26 29.00 P 0.00 0.00 0.00 0.94 -0.19 41 0 137 0
29JUN26 30.00 P 1.27 1.29 1.26 1.30 -0.22 41 20 171 -12
29JUN26 31.00 P 1.71 1.73 1.67 1.74 -0.24 41 10 147 0
29JUN26 32.00 P 2.24 2.24 2.18 2.23 -0.26 40 33 112 0
29JUN26 33.00 P 2.78 2.78 2.78 2.83 -0.30 40 1 165 0
29JUN26 34.00 P 0.00 0.00 0.00 3.50 -0.28 40 0 314 0
29JUN26 35.00 P 0.00 0.00 0.00 4.26 -0.38 41 0 73 0
29JUN26 36.00 P 0.00 0.00 0.00 5.04 -0.42 41 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 5.86 -0.46 41 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 6.74 -0.47 41 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 7.64 -0.45 40 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 8.60 -0.42 42 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 9.54 -0.45 41 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 10.52 -0.44 42 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 11.50 -0.44 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.47 -0.38 42 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.38 -0.58 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.46 -0.47 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.43 -0.48 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.46 -0.46 50 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.42 -0.48 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.39 -0.45 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.95 -0.38 58 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.31 -0.52 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.87 -0.54 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.33 -0.53 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.25 -0.03 42 0 1 0
30JUL26 25.00 P 0.00 0.00 0.00 0.38 -0.05 42 0 1 0
30JUL26 26.00 P 0.00 0.00 0.00 0.56 -0.07 43 0 3 0
30JUL26 27.00 P 0.00 0.00 0.00 0.80 -0.09 43 0 11 0
30JUL26 28.00 P 0.00 0.00 0.00 1.07 -0.14 43 0 17 0
30JUL26 29.00 P 0.00 0.00 0.00 1.40 -0.16 42 0 17 0
30JUL26 30.00 P 0.00 0.00 0.00 1.78 -0.20 42 0 20 0
30JUL26 31.00 P 0.00 0.00 0.00 2.26 -0.20 42 0 29 0
30JUL26 32.00 P 0.00 0.00 0.00 2.78 -0.25 42 0 280 0
30JUL26 33.00 P 3.37 3.37 3.37 3.37 -0.23 42 15 93 +15
30JUL26 34.00 P 0.00 0.00 0.00 3.99 -0.24 41 0 191 0
30JUL26 35.00 P 0.00 0.00 0.00 4.74 -0.33 42 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 5.45 -0.39 42 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 6.27 -0.35 42 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 7.11 -0.35 43 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.92 -0.46 42 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 8.80 -0.45 42 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 9.72 -0.46 42 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.65 -0.43 42 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.62 -0.43 43 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.51 -0.50 40 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.47 -0.50 38 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.46 -0.50 39 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.43 -0.55 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.46 -0.46 43 0 0 0
28AUG26 24.00 P 0.50 0.50 0.50 0.45 - 44 1 1 -
28AUG26 25.00 P 0.00 0.00 0.00 0.63 -0.10 44 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.85 -0.14 44 0 0 0
28AUG26 27.00 P 1.20 1.20 1.20 1.11 -0.16 43 15 15 +15
28AUG26 28.00 P 0.00 0.00 0.00 1.41 -0.18 43 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 1.77 -0.21 43 0 4 0
28AUG26 30.00 P 0.00 0.00 0.00 2.20 -0.22 43 0 0 0
28AUG26 31.00 P 2.71 2.71 2.71 2.71 -0.21 43 3 3 +3
28AUG26 32.00 P 3.25 3.26 3.25 3.19 -0.29 42 30 40 +30
28AUG26 33.00 P 3.99 3.99 3.86 3.78 -0.30 43 30 30 +30
28AUG26 34.00 P 4.50 4.50 4.37 4.45 -0.28 43 61 61 +61
28AUG26 35.00 P 0.00 0.00 0.00 5.14 -0.34 43 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 5.86 -0.36 43 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.64 -0.35 43 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.40 -0.41 43 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.23 -0.43 43 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.08 -0.44 43 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.95 -0.42 43 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.84 -0.45 43 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.74 -0.47 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.02 43 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 -0.03 43 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 -0.03 43 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 -0.05 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 -0.07 43 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.44 -0.08 43 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.60 -0.12 43 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.80 -0.15 43 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.08 -0.15 43 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.38 -0.16 43 0 2 0
29SEP26 28.00 P 1.67 1.67 1.67 1.67 -0.23 42 1 4 +1
29SEP26 29.00 P 0.00 0.00 0.00 2.10 -0.20 43 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 2.54 -0.33 43 0 10 0
29SEP26 31.00 P 0.00 0.00 0.00 3.03 -0.22 43 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 3.57 -0.24 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.15 -0.24 43 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 4.79 -0.24 43 0 55 0
29SEP26 35.00 P 0.00 0.00 0.00 5.48 -0.32 43 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 6.15 -0.38 42 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.90 -0.39 43 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 7.67 -0.40 43 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 8.48 -0.39 43 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 9.31 -0.44 43 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 10.17 -0.45 43 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 11.03 -0.45 43 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.92 -0.45 43 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 12.82 -0.45 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.73 -0.48 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.74 -0.39 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.68 -0.44 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.63 -0.41 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.58 -0.42 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.47 -0.50 40 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 20.95 -0.50 41 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.34 -0.58 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.88 -0.53 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.34 -0.52 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.68 -0.10 43 0 24 0
30DEC26 23.00 P 0.00 0.00 0.00 0.90 -0.10 43 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.14 -0.13 43 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.43 -0.14 43 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.76 -0.17 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.12 -0.18 44 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.53 -0.22 44 0 17 0
30DEC26 29.00 P 0.00 0.00 0.00 2.98 -0.22 44 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 3.47 -0.26 44 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 3.99 -0.27 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.55 -0.25 44 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 5.16 -0.25 44 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 5.78 -0.30 44 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.44 -0.27 44 0 1,412 0
30DEC26 36.00 P 0.00 0.00 0.00 7.13 -0.32 44 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 7.82 -0.37 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.57 -0.37 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.33 -0.39 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.12 -0.40 44 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 10.92 -0.43 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.75 -0.42 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.59 -0.44 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.45 -0.44 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.31 -0.50 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.19 -0.46 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.09 -0.47 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.99 -0.46 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.90 -0.44 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.29 -0.14 43 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.58 -0.15 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.88 -0.21 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.28 -0.19 43 0 3 0
30MAR27 27.00 P 0.00 0.00 0.00 2.67 -0.23 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.12 -0.23 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.57 -0.27 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.05 -0.33 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.61 -0.30 43 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 5.17 -0.30 43 0 0 0
30MAR27 33.00 P 5.85 5.85 5.85 5.80 -0.27 44 1 1 +1
30MAR27 34.00 P 0.00 0.00 0.00 6.41 -0.31 44 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 7.09 -0.29 44 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.77 -0.30 44 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 8.45 -0.33 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.16 -0.36 44 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 9.91 -0.34 44 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 10.67 -0.37 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.46 -0.37 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.26 -0.38 44 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 13.08 -0.38 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.91 -0.39 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.76 -0.40 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.61 -0.46 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.48 -0.47 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.36 -0.47 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.25 -0.47 45 0 0 0
TOTAL PUT 411 7,984 +189
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 83.95
08MAY26 55.00 C 0.00 0.00 0.00 29.13 -0.50 212 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 26.64 -0.49 194 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 24.14 -0.49 175 0 0 0
08MAY26 62.50 C 0.00 0.00 0.00 21.64 -0.49 157 0 0 0
08MAY26 65.00 C 0.00 0.00 0.00 19.14 -0.49 139 0 0 0
08MAY26 67.50 C 0.00 0.00 0.00 16.47 -0.66 70 0 0 0
08MAY26 70.00 C 0.00 0.00 0.00 13.97 -0.67 58 0 0 0
08MAY26 72.50 C 0.00 0.00 0.00 11.47 -0.67 46 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 8.97 -0.67 34 0 0 0
08MAY26 77.50 C 0.00 0.00 0.00 6.47 -0.67 0 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 3.97 -0.68 0 0 0 0
08MAY26 82.50 C 2.54 2.54 1.90 1.61 -0.64 17 53 83 +23
08MAY26 85.00 C 0.78 0.78 0.25 0.21 -0.32 16 136 415 +38
08MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.08 18 0 198 0
08MAY26 90.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
08MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
08MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
08MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 29.13 - 124 0 0 -
15MAY26 57.50 C 0.00 0.00 0.00 26.64 - 114 0 0 -
15MAY26 60.00 C 0.00 0.00 0.00 24.14 - 103 0 0 -
15MAY26 62.50 C 0.00 0.00 0.00 21.64 - 92 0 0 -
15MAY26 65.00 C 0.00 0.00 0.00 19.14 - 81 0 0 -
15MAY26 67.50 C 0.00 0.00 0.00 16.63 - 70 0 0 -
15MAY26 70.00 C 0.00 0.00 0.00 14.00 - 30 0 0 -
15MAY26 72.50 C 0.00 0.00 0.00 11.50 - 0 0 0 -
15MAY26 75.00 C 0.00 0.00 0.00 9.00 - 0 0 0 -
15MAY26 77.50 C 0.00 0.00 0.00 6.51 - 18 0 0 -
15MAY26 80.00 C 0.00 0.00 0.00 4.07 - 17 0 0 -
15MAY26 82.50 C 2.22 2.22 2.22 1.90 - 16 5 5 -
15MAY26 85.00 C 1.07 1.07 0.53 0.50 - 15 25 25 -
15MAY26 87.50 C 0.10 0.10 0.10 0.10 - 17 3 3 -
15MAY26 90.00 C 0.00 0.00 0.00 0.02 - 19 0 0 -
15MAY26 92.50 C 0.00 0.00 0.00 0.01 - 23 0 0 -
15MAY26 95.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
15MAY26 97.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
15MAY26 100.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
15MAY26 102.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
15MAY26 105.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
15MAY26 107.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
15MAY26 110.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
15MAY26 112.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
15MAY26 115.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 35.21 -0.48 109 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 34.18 -0.51 102 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 31.69 -0.50 94 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.22 -0.48 88 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.73 -0.47 81 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.23 -0.48 72 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.71 -0.50 63 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.25 -0.47 58 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.72 -0.50 49 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.06 -0.67 23 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 11.57 -0.66 22 0 95 0
28MAY26 75.00 C 0.00 0.00 0.00 9.00 -0.75 0 0 1,480 0
28MAY26 77.50 C 0.00 0.00 0.00 6.68 -0.62 20 0 1,167 0
28MAY26 80.00 C 4.29 4.30 4.29 4.31 -0.49 17 4 2,251 -2
28MAY26 82.50 C 3.30 3.30 2.21 2.20 -0.58 14 5 4,835 -2
28MAY26 85.00 C 1.41 1.42 0.83 0.80 -0.45 13 329 3,986 +18
28MAY26 87.50 C 0.58 0.58 0.26 0.32 -0.24 16 268 2,435 +21
28MAY26 90.00 C 0.22 0.22 0.10 0.13 -0.13 18 56 1,316 0
28MAY26 92.50 C 0.00 0.00 0.00 0.06 -0.06 20 0 488 0
28MAY26 95.00 C 0.01 0.01 0.01 0.03 -0.03 22 1 181 0
28MAY26 97.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 75 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 70 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.21 -0.50 85 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.18 -0.54 80 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 31.69 -0.53 74 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.31 -0.42 74 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 26.73 -0.50 63 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 24.29 -0.45 60 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 21.71 -0.54 50 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 19.31 -0.44 48 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 16.72 -0.54 39 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 14.10 -0.66 23 0 515 0
29JUN26 72.50 C 0.00 0.00 0.00 11.68 -0.59 26 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 9.20 -0.58 22 0 2,637 0
29JUN26 77.50 C 0.00 0.00 0.00 6.91 -0.43 22 0 1,160 0
29JUN26 80.00 C 5.00 5.30 4.36 4.40 -0.60 15 21 4,856 -19
29JUN26 82.50 C 2.40 2.40 2.37 2.42 -0.45 14 7 2,370 0
29JUN26 85.00 C 1.66 1.66 1.13 0.97 -0.48 13 43 6,294 -14
29JUN26 87.50 C 0.80 0.85 0.47 0.48 -0.23 15 83 3,259 -55
29JUN26 90.00 C 0.32 0.32 0.22 0.28 -0.12 17 173 4,075 +173
29JUN26 92.50 C 0.11 0.11 0.11 0.20 -0.04 20 5 1,932 +5
29JUN26 95.00 C 0.00 0.00 0.00 0.16 0.00 22 0 2,081 0
29JUN26 97.50 C 0.00 0.00 0.00 0.13 +0.02 25 0 199 0
29JUN26 100.00 C 0.03 0.03 0.03 0.12 +0.03 27 50 664 +45
29JUN26 102.50 C 0.00 0.00 0.00 0.11 +0.04 29 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.10 +0.04 32 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.09 +0.04 34 0 166 0
29JUN26 110.00 C 0.00 0.00 0.00 0.08 +0.04 35 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.07 +0.04 37 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.06 +0.04 38 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.05 +0.04 39 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 164 0
30JUL26 49.00 C 0.00 0.00 0.00 35.21 -0.50 75 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 34.21 -0.51 73 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 31.69 -0.53 65 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.31 -0.42 65 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.73 -0.50 56 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.29 -0.45 53 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 21.71 -0.54 44 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.31 -0.44 43 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.72 -0.54 35 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.10 -0.66 22 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.68 -0.59 24 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.20 -0.58 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.91 -0.43 20 0 360 0
30JUL26 80.00 C 0.00 0.00 0.00 4.40 -0.65 14 0 328 0
30JUL26 82.50 C 3.00 3.00 3.00 2.60 -0.40 14 1 784 0
30JUL26 85.00 C 1.73 1.80 1.40 1.30 -0.42 14 32 487 -30
30JUL26 87.50 C 0.95 0.95 0.75 0.68 -0.24 15 39 727 +5
30JUL26 90.00 C 0.58 0.58 0.43 0.38 -0.17 16 364 909 +364
30JUL26 92.50 C 0.35 0.35 0.35 0.22 -0.11 16 2 242 +2
30JUL26 95.00 C 0.00 0.00 0.00 0.16 -0.05 18 0 66 0
30JUL26 97.50 C 0.00 0.00 0.00 0.13 -0.01 20 0 8 0
30JUL26 100.00 C 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
30JUL26 102.50 C 0.06 0.06 0.06 0.11 +0.04 23 20 31 +20
30JUL26 105.00 C 0.00 0.00 0.00 0.10 +0.04 25 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.09 +0.04 27 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.08 +0.04 28 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.07 +0.04 29 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.06 +0.04 30 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 29.31 -0.42 59 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 26.73 -0.50 51 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 24.29 -0.45 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.71 -0.54 40 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.31 -0.44 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.72 -0.54 32 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 14.10 -0.66 20 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.68 -0.59 22 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.20 -0.58 18 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 6.91 -0.43 18 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 4.56 -0.49 15 0 0 0
28AUG26 82.50 C 2.93 2.93 2.93 2.80 -0.54 14 30 30 +30
28AUG26 85.00 C 2.10 2.10 1.78 1.70 -0.50 15 18 30 0
28AUG26 87.50 C 1.00 1.08 1.00 1.00 -0.42 15 35 35 +35
28AUG26 90.00 C 0.82 0.82 0.69 0.59 -0.33 15 300 304 +274
28AUG26 92.50 C 0.55 0.55 0.50 0.34 -0.25 16 98 153 +98
28AUG26 95.00 C 0.00 0.00 0.00 0.20 -0.18 16 0 16 0
28AUG26 97.50 C 0.00 0.00 0.00 0.13 -0.12 17 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.12 -0.05 18 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.09 +0.04 23 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.08 +0.04 24 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.07 +0.04 25 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.06 +0.04 26 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.28 -0.43 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.21 -0.51 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.84 -0.38 59 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.31 -0.42 53 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 26.83 -0.40 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.42 -0.32 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.96 -0.29 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.34 -0.41 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.86 -0.40 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.10 -0.66 19 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 11.68 -0.59 20 0 0 0
29SEP26 75.00 C 9.07 9.07 9.07 9.20 -0.58 17 1 719 +1
29SEP26 77.50 C 0.00 0.00 0.00 7.02 -0.41 17 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 4.93 -0.54 16 0 2,295 0
29SEP26 82.50 C 2.95 2.98 2.95 3.49 -0.40 16 31 964 +31
29SEP26 85.00 C 2.19 2.19 1.85 2.59 -0.33 17 276 3,940 +10
29SEP26 87.50 C 1.60 1.60 1.21 1.94 -0.28 18 134 2,115 +38
29SEP26 90.00 C 0.84 0.85 0.82 1.47 -0.26 19 200 3,968 +113
29SEP26 92.50 C 0.53 0.53 0.53 1.14 -0.22 20 10 619 0
29SEP26 95.00 C 0.00 0.00 0.00 0.89 -0.19 21 0 1,149 0
29SEP26 97.50 C 0.26 0.26 0.26 0.70 -0.18 22 22 157 +22
29SEP26 100.00 C 0.00 0.00 0.00 0.55 -0.18 23 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.46 -0.15 23 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.37 -0.15 24 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.31 -0.14 25 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.26 -0.13 26 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.23 -0.12 27 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.20 -0.11 28 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.17 -0.11 28 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.15 -0.12 29 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 35.28 -0.43 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.30 -0.42 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.84 -0.38 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.31 -0.42 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.83 -0.40 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.42 -0.32 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.96 -0.29 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.56 -0.19 31 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 16.86 -0.40 25 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 14.10 -0.67 16 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 12.02 -0.39 20 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 9.40 -0.54 16 0 777 0
30DEC26 77.50 C 0.00 0.00 0.00 7.13 -0.58 14 0 1,524 0
30DEC26 80.00 C 4.87 4.87 4.87 5.65 -0.51 15 10 986 0
30DEC26 82.50 C 0.00 0.00 0.00 4.12 -0.43 15 0 828 0
30DEC26 85.00 C 0.00 0.00 0.00 3.01 -0.37 15 0 2,083 0
30DEC26 87.50 C 2.08 2.08 2.08 2.39 -0.26 16 10 1,726 +10
30DEC26 90.00 C 1.57 1.57 1.25 1.93 -0.16 16 26 955 -14
30DEC26 92.50 C 0.00 0.00 0.00 1.58 -0.08 17 0 631 0
30DEC26 95.00 C 0.69 0.69 0.69 1.30 -0.03 18 1 545 +1
30DEC26 97.50 C 0.00 0.00 0.00 1.11 +0.02 19 0 90 0
30DEC26 100.00 C 0.00 0.00 0.00 0.94 +0.05 20 0 215 0
30DEC26 102.50 C 0.00 0.00 0.00 0.83 +0.09 21 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.72 +0.10 22 0 265 0
30DEC26 107.50 C 0.00 0.00 0.00 0.66 +0.13 23 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.60 +0.15 24 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.54 +0.14 25 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.50 +0.15 25 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.47 +0.16 26 0 38 0
30MAR27 49.00 C 0.00 0.00 0.00 35.28 -0.43 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.30 -0.42 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.84 -0.38 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.31 -0.42 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.83 -0.40 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.42 -0.32 31 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 21.96 -0.29 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.56 -0.19 26 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 16.86 -0.40 21 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 14.10 -0.67 14 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 12.02 -0.39 17 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 9.40 -0.81 13 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.42 -0.92 13 0 187 0
30MAR27 80.00 C 0.00 0.00 0.00 6.05 -0.71 14 0 160 0
30MAR27 82.50 C 4.30 4.30 4.30 4.82 -0.44 14 1 210 +1
30MAR27 85.00 C 0.00 0.00 0.00 3.99 -0.17 15 0 312 0
30MAR27 87.50 C 0.00 0.00 0.00 3.30 +0.05 16 0 309 0
30MAR27 90.00 C 1.83 1.83 1.83 2.74 +0.02 16 1 651 +1
30MAR27 92.50 C 0.00 0.00 0.00 2.32 -0.02 17 0 197 0
30MAR27 95.00 C 0.00 0.00 0.00 1.97 -0.06 18 0 252 0
30MAR27 97.50 C 0.93 0.93 0.93 1.69 -0.10 19 60 60 +57
30MAR27 100.00 C 0.74 0.74 0.74 1.48 -0.11 19 140 149 +80
30MAR27 102.50 C 0.00 0.00 0.00 1.29 -0.16 20 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.15 -0.16 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.03 -0.19 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.93 -0.22 22 0 12 0
30MAR27 112.50 C 0.00 0.00 0.00 0.85 -0.23 23 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.79 -0.23 24 0 0 0
TOTAL CALL 3,129 88,238 +1,380
08MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
08MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
08MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
08MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
08MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
08MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
08MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
08MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
08MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
08MAY26 82.50 P 0.08 0.12 0.08 0.10 -0.01 15 77 471 +77
08MAY26 85.00 P 0.61 1.30 0.57 1.24 +0.30 16 139 192 +57
08MAY26 87.50 P 0.00 0.00 0.00 3.55 +0.58 0 0 0 -1
08MAY26 90.00 P 0.00 0.00 0.00 6.05 +0.65 0 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 8.55 +0.65 0 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 11.05 +0.65 0 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 13.55 +0.65 0 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 16.05 +0.65 0 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 18.55 +0.35 0 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 21.05 +0.35 0 0 0 0
08MAY26 107.50 P 0.00 0.00 0.00 23.55 +0.30 0 0 0 0
08MAY26 110.00 P 0.00 0.00 0.00 26.05 +0.35 0 0 0 0
08MAY26 112.50 P 0.00 0.00 0.00 28.55 +0.35 0 0 0 0
08MAY26 115.00 P 0.00 0.00 0.00 31.05 +0.30 0 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
15MAY26 57.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
15MAY26 60.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
15MAY26 62.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
15MAY26 65.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
15MAY26 67.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
15MAY26 70.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
15MAY26 72.50 P 0.00 0.00 0.00 0.01 - 34 0 0 -
15MAY26 75.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
15MAY26 77.50 P 0.00 0.00 0.00 0.01 - 20 0 0 -
15MAY26 80.00 P 0.05 0.05 0.03 0.05 - 17 60 60 -
15MAY26 82.50 P 0.23 0.34 0.19 0.37 - 16 76 75 -
15MAY26 85.00 P 1.06 1.06 1.06 1.50 - 15 30 30 -
15MAY26 87.50 P 0.00 0.00 0.00 3.61 - 17 0 0 -
15MAY26 90.00 P 0.00 0.00 0.00 6.05 - 0 0 0 -
15MAY26 92.50 P 0.00 0.00 0.00 8.55 - 0 0 0 -
15MAY26 95.00 P 0.00 0.00 0.00 11.05 - 0 0 0 -
15MAY26 97.50 P 0.00 0.00 0.00 13.55 - 0 0 0 -
15MAY26 100.00 P 0.00 0.00 0.00 16.05 - 0 0 0 -
15MAY26 102.50 P 0.00 0.00 0.00 18.55 - 0 0 0 -
15MAY26 105.00 P 0.00 0.00 0.00 21.05 - 0 0 0 -
15MAY26 107.50 P 0.00 0.00 0.00 23.55 - 0 0 0 -
15MAY26 110.00 P 0.00 0.00 0.00 26.05 - 0 0 0 -
15MAY26 112.50 P 0.00 0.00 0.00 28.55 - 0 0 0 -
15MAY26 115.00 P 0.00 0.00 0.00 31.05 - 0 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 232 0
28MAY26 72.50 P 0.02 0.02 0.02 0.01 0.00 23 1 1,493 0
28MAY26 75.00 P 0.00 0.00 0.00 0.02 0.00 20 0 3,511 0
28MAY26 77.50 P 0.04 0.04 0.04 0.06 0.00 18 60 3,781 +60
28MAY26 80.00 P 0.21 0.21 0.12 0.22 +0.01 16 280 3,685 +266
28MAY26 82.50 P 0.40 0.61 0.40 0.67 +0.03 15 488 4,585 +404
28MAY26 85.00 P 1.37 1.80 1.20 1.71 +0.12 13 702 2,688 +430
28MAY26 87.50 P 3.17 3.72 3.17 3.72 +0.26 15 13 113 +3
28MAY26 90.00 P 5.48 5.48 5.48 6.11 +0.55 18 2 42 +2
28MAY26 92.50 P 0.00 0.00 0.00 8.56 +0.62 20 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 11.05 +0.64 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 13.55 +0.26 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.05 +0.65 0 0 4 -30
28MAY26 102.50 P 0.00 0.00 0.00 18.55 +0.27 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.05 +0.29 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.55 +0.30 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.05 +0.30 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.55 +0.26 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.05 +0.26 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.02 +0.01 24 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.03 22 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.08 +0.06 21 0 5,306 0
29JUN26 72.50 P 0.00 0.00 0.00 0.17 +0.10 20 0 4,763 0
29JUN26 75.00 P 0.15 0.16 0.15 0.34 +0.15 18 41 4,520 0
29JUN26 77.50 P 0.34 0.41 0.33 0.67 +0.22 17 98 5,769 +98
29JUN26 80.00 P 0.80 1.02 0.80 1.25 +0.23 15 594 5,662 +328
29JUN26 82.50 P 1.68 2.15 1.68 2.23 +0.24 14 84 3,361 +66
29JUN26 85.00 P 3.42 4.19 3.42 3.75 +0.13 11 49 2,672 +42
29JUN26 87.50 P 5.65 5.65 5.65 5.98 +0.33 12 1 1,134 +1
29JUN26 90.00 P 8.24 8.24 8.24 8.83 +1.10 22 56 277 +56
29JUN26 92.50 P 0.00 0.00 0.00 11.02 +0.65 20 0 110 0
29JUN26 95.00 P 13.18 13.18 13.18 13.89 +0.69 31 1 610 +1
29JUN26 97.50 P 0.00 0.00 0.00 16.44 +0.71 36 0 215 0
29JUN26 100.00 P 0.00 0.00 0.00 18.16 +0.40 0 0 180 0
29JUN26 102.50 P 0.00 0.00 0.00 20.65 +0.38 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 22.96 +0.23 0 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 25.46 +0.24 0 0 67 0
29JUN26 110.00 P 0.00 0.00 0.00 28.04 +0.33 0 0 73 0
29JUN26 112.50 P 0.00 0.00 0.00 30.54 +0.33 0 0 30 0
29JUN26 115.00 P 32.38 32.38 32.38 33.10 +0.40 0 56 266 +56
29JUN26 117.50 P 0.00 0.00 0.00 35.52 +0.34 0 0 120 0
29JUN26 120.00 P 0.00 0.00 0.00 38.02 +0.34 0 0 118 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.04 +0.02 18 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.08 +0.04 17 0 422 0
30JUL26 72.50 P 0.12 0.12 0.12 0.17 +0.05 16 1 395 +1
30JUL26 75.00 P 0.30 0.30 0.30 0.34 +0.04 15 1 848 +1
30JUL26 77.50 P 0.62 0.66 0.60 0.72 +0.05 14 632 1,300 -85
30JUL26 80.00 P 1.25 1.33 1.09 1.44 +0.12 14 61 3,585 -6
30JUL26 82.50 P 2.08 2.50 2.02 2.56 +0.10 13 68 433 +60
30JUL26 85.00 P 3.33 4.26 3.33 4.12 +0.29 13 79 356 -76
30JUL26 87.50 P 0.00 0.00 0.00 6.33 +0.46 15 0 86 0
30JUL26 90.00 P 0.00 0.00 0.00 8.83 +0.75 18 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 11.02 +0.61 17 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 13.89 +0.69 26 0 230 0
30JUL26 97.50 P 0.00 0.00 0.00 16.44 +0.71 30 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.16 -0.01 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.65 -0.01 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.07 -0.08 0 0 40 0
30JUL26 107.50 P 0.00 0.00 0.00 25.52 -0.12 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.04 -0.07 0 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 30.54 -0.08 0 0 90 0
30JUL26 115.00 P 0.00 0.00 0.00 33.10 -0.03 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.04 +0.02 16 0 0 0
28AUG26 70.00 P 0.11 0.12 0.11 0.08 +0.04 15 21 21 +21
28AUG26 72.50 P 0.23 0.24 0.23 0.19 +0.07 14 42 45 +42
28AUG26 75.00 P 0.43 0.49 0.43 0.46 +0.16 14 210 195 +56
28AUG26 77.50 P 0.85 1.00 0.85 0.94 +0.13 14 230 313 +187
28AUG26 80.00 P 1.47 1.77 1.46 1.75 +0.06 14 363 307 +253
28AUG26 82.50 P 2.53 3.00 2.49 2.92 +0.02 14 420 389 +345
28AUG26 85.00 P 3.89 4.55 3.87 4.53 -0.07 14 346 424 +316
28AUG26 87.50 P 6.35 6.37 6.35 6.51 +0.02 15 60 60 +60
28AUG26 90.00 P 8.18 8.18 8.18 8.83 +0.22 16 2 2 +2
28AUG26 92.50 P 0.00 0.00 0.00 11.02 +0.13 15 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 13.89 +0.61 23 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 16.44 +0.69 26 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.37 +0.20 17 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.85 +0.19 14 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.35 +0.20 19 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.84 +0.20 18 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.33 +0.22 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.83 +0.21 21 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 33.32 +0.19 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 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 0.00 16 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 +0.01 15 0 187 0
29SEP26 67.50 P 0.14 0.14 0.14 0.04 +0.02 14 1 176 +1
29SEP26 70.00 P 0.00 0.00 0.00 0.08 +0.04 13 0 2,769 0
29SEP26 72.50 P 0.52 0.56 0.52 0.23 +0.06 13 65 1,677 -36
29SEP26 75.00 P 0.86 0.98 0.86 0.64 +0.11 14 8 2,881 +4
29SEP26 77.50 P 1.68 1.78 1.68 1.39 +0.19 15 11 1,455 +3
29SEP26 80.00 P 2.55 2.90 2.45 2.49 +0.25 16 204 4,875 -52
29SEP26 82.50 P 3.83 4.39 3.82 3.95 +0.33 17 124 1,277 +94
29SEP26 85.00 P 6.16 6.16 6.16 5.68 +0.38 19 30 1,271 -30
29SEP26 87.50 P 8.21 8.21 8.20 7.39 +0.40 19 60 309 0
29SEP26 90.00 P 10.52 10.52 10.52 9.44 +0.42 19 30 389 +28
29SEP26 92.50 P 0.00 0.00 0.00 11.98 +0.81 23 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 13.91 +0.50 21 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 16.74 +0.53 27 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 19.19 +0.54 29 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 21.69 +0.58 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.20 +0.58 33 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 26.73 +0.60 36 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.27 +0.61 38 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 31.82 +0.62 41 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.37 +0.62 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.83 +0.53 45 0 0 0
29SEP26 120.00 P 39.65 39.65 39.65 39.50 +0.64 48 6 46 +6
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 0.00 18 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 0.00 18 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.10 +0.01 17 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.18 +0.01 17 0 879 0
30DEC26 67.50 P 0.00 0.00 0.00 0.31 0.00 16 0 469 0
30DEC26 70.00 P 0.48 0.53 0.48 0.54 0.00 16 33 3,392 +3
30DEC26 72.50 P 0.80 0.80 0.80 0.92 +0.04 16 10 783 -10
30DEC26 75.00 P 0.00 0.00 0.00 1.45 +0.08 16 0 1,361 0
30DEC26 77.50 P 2.45 2.45 2.40 2.16 +0.13 16 21 1,862 -21
30DEC26 80.00 P 2.95 3.52 2.87 3.10 +0.19 16 14 934 +2
30DEC26 82.50 P 5.02 5.02 5.02 4.29 +0.25 16 2 869 +2
30DEC26 85.00 P 6.70 6.70 6.70 5.73 +0.32 16 1 418 +1
30DEC26 87.50 P 0.00 0.00 0.00 7.46 +0.42 16 0 101 0
30DEC26 90.00 P 0.00 0.00 0.00 9.53 +0.51 17 0 81 0
30DEC26 92.50 P 0.00 0.00 0.00 11.98 +0.81 19 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 14.41 +0.67 21 0 128 0
30DEC26 97.50 P 0.00 0.00 0.00 16.83 +0.62 23 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 19.28 +0.63 25 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 21.77 +0.66 26 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 24.27 +0.65 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.80 +0.67 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.33 +0.67 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.88 +0.68 34 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 34.43 +0.68 36 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.98 +0.68 38 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 0.00 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 0.10 +0.01 15 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.18 +0.01 15 0 40 0
30MAR27 67.50 P 0.00 0.00 0.00 0.31 0.00 14 0 94 0
30MAR27 70.00 P 0.69 0.73 0.69 0.54 0.00 14 41 184 +41
30MAR27 72.50 P 1.24 1.24 1.24 0.92 +0.01 14 5 64 -5
30MAR27 75.00 P 1.68 1.70 1.68 1.45 0.00 14 50 651 +50
30MAR27 77.50 P 2.46 2.59 2.46 2.16 -0.04 14 29 277 +29
30MAR27 80.00 P 0.00 0.00 0.00 3.14 -0.03 14 0 371 0
30MAR27 82.50 P 4.73 5.29 4.73 4.62 +0.24 15 81 325 +81
30MAR27 85.00 P 0.00 0.00 0.00 6.34 +0.53 16 0 14 0
30MAR27 87.50 P 8.72 8.90 8.72 7.98 +0.73 16 10 16 +10
30MAR27 90.00 P 0.00 0.00 0.00 9.95 +0.69 17 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 12.07 +0.65 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.70 +0.64 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.04 +0.61 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.45 +0.60 23 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 21.89 +0.58 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.37 +0.58 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.87 +0.57 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.38 +0.56 29 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 31.91 +0.56 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.46 +0.58 32 0 0 0
TOTAL PUT 6,280 102,619 +3,294
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 7.34
28MAY26 4.90 C 0.00 0.00 0.00 2.45 +0.03 64 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.35 +0.03 61 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.10 +0.03 53 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.85 +0.03 45 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.60 +0.03 37 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.35 +0.01 30 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.10 +0.02 22 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.61 +0.02 21 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.38 0.00 19 0 524 0
28MAY26 7.25 C 0.00 0.00 0.00 0.20 -0.01 19 0 464 0
28MAY26 7.50 C 0.09 0.09 0.09 0.09 0.00 20 15 1,300 0
28MAY26 7.75 C 0.04 0.05 0.02 0.04 +0.01 22 86 2,132 +69
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 1,125 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 133 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 352 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 19 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
28MAY26 10.50 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 2.45 +0.03 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.35 +0.03 43 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.10 +0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.85 +0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.62 +0.02 20 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.39 -0.02 17 0 145 0
29JUN26 7.25 C 0.00 0.00 0.00 0.23 -0.01 18 0 162 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 -0.01 19 0 215 0
29JUN26 7.75 C 0.07 0.07 0.07 0.06 0.00 19 2 1,039 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 20 0 876 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 320 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 614 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 1,007 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 376 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.45 +0.03 41 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.35 +0.01 39 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.86 +0.01 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.63 +0.01 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.42 -0.03 18 0 120 0
30JUL26 7.25 C 0.00 0.00 0.00 0.28 -0.01 19 0 1,000 0
30JUL26 7.50 C 0.00 0.00 0.00 0.18 0.00 20 0 95 0
30JUL26 7.75 C 0.00 0.00 0.00 0.11 0.00 20 0 609 0
30JUL26 8.00 C 0.08 0.08 0.08 0.06 -0.01 20 50 114 +50
30JUL26 8.25 C 0.00 0.00 0.00 0.04 0.00 21 0 8 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 25 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.35 - 36 0 0 -
28AUG26 5.25 C 0.00 0.00 0.00 2.10 -0.02 30 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.11 +0.02 22 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.86 0.00 18 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.64 -0.03 18 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.49 +0.01 21 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.33 -0.02 20 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.23 -0.02 20 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.16 -0.01 21 0 10 0
28AUG26 8.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 9.75 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 2.45 0.00 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.35 -0.02 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.10 -0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.85 0.00 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.60 0.00 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.36 +0.02 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.13 0.00 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.92 +0.01 24 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 +0.01 24 0 5 0
29SEP26 7.00 C 0.52 0.52 0.52 0.56 +0.01 23 5 115 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 0.00 23 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 0.00 23 0 290 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 0.00 23 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 0.00 23 0 120 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 0.00 23 0 215 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 0.00 23 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 0.00 23 0 266 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 0.00 23 0 58 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 24 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 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 38 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 0.00 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.35 -0.02 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.10 -0.02 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.85 0.00 0 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.61 +0.01 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.39 +0.02 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.15 +0.01 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.01 +0.02 23 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 0.85 +0.02 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.68 +0.01 22 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 +0.02 23 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.45 +0.01 23 0 63 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 +0.01 23 0 28 0
30DEC26 8.00 C 0.00 0.00 0.00 0.29 +0.01 23 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.23 +0.01 23 0 60 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 +0.01 23 0 118 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 0.00 23 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 0.00 23 0 384 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 8 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 24 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 23 0 220 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 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 0.00 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.35 -0.02 22 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.11 -0.01 24 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.87 +0.02 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.65 +0.05 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.41 +0.01 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.27 +0.02 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.09 +0.01 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.94 +0.04 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.77 0.00 21 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.65 0.00 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.54 0.00 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 0.00 22 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.37 0.00 22 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 0.00 22 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 0.00 22 0 65 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 0.00 22 0 7 0
30MAR27 9.00 C 0.00 0.00 0.00 0.16 0.00 22 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 0.00 23 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 0.00 23 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 0.00 23 0 10 0
TOTAL CALL 158 23,666 +119
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 43 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 250 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 357 0
28MAY26 7.00 P 0.03 0.05 0.03 0.04 -0.01 21 257 1,275 0
28MAY26 7.25 P 0.10 0.13 0.10 0.11 -0.01 20 40 1,893 +31
28MAY26 7.50 P 0.00 0.00 0.00 0.25 0.00 21 0 846 0
28MAY26 7.75 P 0.00 0.00 0.00 0.43 -0.02 19 0 1,333 0
28MAY26 8.00 P 0.00 0.00 0.00 0.68 0.00 27 0 961 0
28MAY26 8.25 P 0.00 0.00 0.00 0.91 -0.02 0 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 1.19 +0.01 43 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.43 -0.02 45 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.68 -0.01 51 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.95 0.00 64 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.18 -0.01 61 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.45 0.00 74 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.70 0.00 79 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.18 -0.01 79 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 313 0
29JUN26 6.75 P 0.06 0.06 0.06 0.06 -0.01 20 51 282 +42
29JUN26 7.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 1,095 0
29JUN26 7.25 P 0.25 0.25 0.25 0.24 -0.01 19 50 1,171 +50
29JUN26 7.50 P 0.00 0.00 0.00 0.40 -0.03 19 0 356 0
29JUN26 7.75 P 0.00 0.00 0.00 0.58 -0.03 17 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 0.81 -0.02 18 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.05 -0.02 19 0 155 0
29JUN26 8.50 P 1.28 1.28 1.28 1.30 -0.03 22 30 220 -30
29JUN26 8.75 P 0.00 0.00 0.00 1.58 0.00 35 0 191 0
29JUN26 9.00 P 0.00 0.00 0.00 1.82 +0.01 37 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.07 +0.02 40 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.32 +0.01 44 0 24 0
29JUN26 9.75 P 0.00 0.00 0.00 2.57 +0.02 47 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.82 +0.01 50 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.32 +0.01 56 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.81 0.00 58 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.31 +0.01 63 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.81 +0.02 68 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.31 +0.02 73 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.81 +0.02 77 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.31 +0.01 82 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.81 +0.01 86 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.31 +0.01 90 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.80 0.00 89 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 0.00 22 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 59 0
30JUL26 6.75 P 0.09 0.10 0.09 0.10 0.00 20 6 209 +6
30JUL26 7.00 P 0.17 0.17 0.17 0.19 0.00 20 200 808 -200
30JUL26 7.25 P 0.29 0.29 0.29 0.31 0.00 21 2 611 +2
30JUL26 7.50 P 0.00 0.00 0.00 0.46 -0.01 21 0 213 0
30JUL26 7.75 P 0.00 0.00 0.00 0.65 0.00 21 0 351 0
30JUL26 8.00 P 0.00 0.00 0.00 0.84 -0.02 20 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 1.10 +0.02 25 0 30 0
30JUL26 8.50 P 0.00 0.00 0.00 1.33 0.00 26 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.58 0.00 29 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.82 0.00 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.07 +0.02 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.32 0.00 36 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.57 +0.02 39 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
28AUG26 6.75 P 0.12 0.12 0.12 0.14 -0.02 20 6 10 +6
28AUG26 7.00 P 0.20 0.22 0.20 0.22 -0.03 20 200 205 +200
28AUG26 7.25 P 0.33 0.33 0.33 0.36 0.00 21 30 31 +30
28AUG26 7.50 P 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.69 -0.01 22 0 0 0
28AUG26 8.00 P 0.85 0.88 0.85 0.87 -0.03 21 25 25 +25
28AUG26 8.25 P 0.00 0.00 0.00 1.10 -0.01 22 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.35 +0.02 26 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.58 -0.01 26 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.82 -0.01 27 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.07 0.00 30 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.32 0.00 32 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.57 +0.01 35 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 26 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 24 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 25 0 220 0
29SEP26 6.25 P 0.08 0.08 0.08 0.10 0.00 24 2 813 +2
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 742 0
29SEP26 6.75 P 0.24 0.24 0.24 0.23 -0.01 24 68 287 +68
29SEP26 7.00 P 0.00 0.00 0.00 0.33 -0.01 24 0 3,595 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 -0.01 25 0 2,551 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 -0.02 24 0 309 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 -0.02 25 0 174 0
29SEP26 8.00 P 1.05 1.05 1.05 0.94 -0.02 24 10 293 +10
29SEP26 8.25 P 0.00 0.00 0.00 1.17 -0.02 26 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.39 -0.02 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.63 -0.02 29 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.87 -0.02 31 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.11 -0.02 33 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.36 -0.02 35 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.62 -0.02 38 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.87 -0.02 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.39 -0.02 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.90 -0.02 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.42 -0.01 58 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.93 -0.02 63 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.44 0.00 68 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.95 +0.04 72 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.44 +0.02 74 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.94 +0.04 77 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.43 +0.02 79 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 0.00 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 24 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 23 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 0.00 24 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 0.00 24 0 3,065 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 0.00 24 0 171 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 -0.01 24 0 483 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 0.00 24 0 73 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 -0.01 24 0 241 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 0.00 24 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 1.01 -0.01 23 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.23 -0.01 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.44 -0.01 26 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 -0.02 26 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.89 -0.02 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.13 -0.02 29 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.38 -0.01 31 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.63 -0.01 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.88 -0.02 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.39 -0.02 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.90 -0.02 43 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.42 -0.01 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.93 -0.02 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.44 0.00 56 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 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 23 0 18 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 +0.01 23 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 32 0
30MAR27 6.25 P 0.20 0.20 0.20 0.20 -0.01 23 5 90 +5
30MAR27 6.50 P 0.00 0.00 0.00 0.28 -0.01 23 0 330 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 -0.01 23 0 4 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 -0.02 23 0 115 0
30MAR27 7.25 P 0.00 0.00 0.00 0.61 -0.01 23 0 52 0
30MAR27 7.50 P 0.85 0.85 0.85 0.75 -0.02 23 10 30 +10
30MAR27 7.75 P 0.00 0.00 0.00 0.91 -0.02 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.09 -0.02 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.28 -0.02 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.48 -0.02 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.69 -0.02 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.92 -0.01 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.15 -0.02 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.39 -0.02 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.63 -0.02 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.88 -0.02 31 0 0 0
TOTAL PUT 992 30,493 +257
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 13.01
28MAY26 8.25 C 0.00 0.00 0.00 4.80 +0.11 93 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.55 +0.08 88 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.27 +0.05 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.05 +0.08 77 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.77 +0.05 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.55 +0.08 67 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.30 +0.11 62 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.05 +0.11 57 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.55 +0.09 48 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 2.03 +0.11 28 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.53 +0.10 20 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 1.05 +0.10 21 0 662 0
28MAY26 12.50 C 0.00 0.00 0.00 0.62 +0.06 21 0 655 0
28MAY26 13.00 C 0.40 0.40 0.40 0.29 +0.03 20 1 717 +1
28MAY26 13.50 C 0.19 0.19 0.16 0.11 +0.01 21 96 689 +90
28MAY26 14.00 C 0.00 0.00 0.00 0.03 0.00 20 10 181 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.32 +0.10 70 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.07 +0.08 66 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.82 +0.08 62 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.57 +0.10 58 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.33 +0.11 58 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.07 +0.09 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.83 +0.08 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.57 +0.07 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.33 +0.10 43 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.07 +0.07 37 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.59 +0.08 35 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.06 +0.10 22 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.58 +0.08 21 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.15 +0.07 22 0 343 0
29JUN26 12.50 C 0.00 0.00 0.00 0.77 +0.04 22 0 903 0
29JUN26 13.00 C 0.00 0.00 0.00 0.48 +0.03 22 0 430 0
29JUN26 13.50 C 0.28 0.28 0.28 0.28 +0.02 22 10 218 +10
29JUN26 14.00 C 0.22 0.22 0.18 0.14 0.00 22 30 145 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 0.00 22 0 21 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 24 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 31 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.33 +0.08 55 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.07 +0.07 49 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.83 +0.08 48 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.58 +0.08 45 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.33 +0.08 42 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.08 +0.08 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.59 +0.08 34 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.07 +0.10 24 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.61 +0.08 24 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.22 +0.11 26 0 30 0
30JUL26 12.50 C 0.88 0.88 0.88 0.82 +0.03 23 30 85 +30
30JUL26 13.00 C 0.55 0.55 0.55 0.56 +0.03 24 18 21 0
30JUL26 13.50 C 0.00 0.00 0.00 0.36 +0.02 25 0 16 0
30JUL26 14.00 C 0.00 0.00 0.00 0.21 0.00 24 0 25 0
30JUL26 14.50 C 0.00 0.00 0.00 0.12 0.00 24 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 3.83 +0.08 45 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.58 +0.08 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.33 +0.07 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.09 +0.08 37 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.60 +0.07 33 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.09 +0.09 26 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.65 +0.08 26 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.25 +0.05 26 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.93 +0.04 26 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.67 +0.03 26 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.46 +0.01 26 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.82 +0.08 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.57 +0.07 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.33 +0.08 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.08 +0.08 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.83 +0.08 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.58 +0.07 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.33 +0.07 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.10 +0.08 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.62 +0.08 33 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.14 +0.08 29 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.73 +0.06 29 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 1.37 +0.05 29 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.07 +0.04 29 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 0.80 +0.03 28 0 703 0
29SEP26 13.50 C 0.00 0.00 0.00 0.61 +0.02 28 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.46 +0.01 28 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.34 +0.01 28 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 0.00 28 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 0.00 28 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 0.00 28 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 0.00 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 0.00 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.82 +0.07 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.57 +0.07 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.33 +0.08 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.08 +0.08 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.84 +0.08 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.59 +0.07 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.35 +0.07 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.11 +0.07 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.65 +0.06 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.22 +0.07 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.85 +0.05 27 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.54 +0.05 28 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.23 +0.04 27 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 1.01 +0.03 27 0 44 0
30DEC26 13.50 C 0.00 0.00 0.00 0.82 +0.02 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.66 +0.01 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.53 +0.01 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.42 +0.01 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 0.00 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 0.00 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 0.00 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.82 +0.07 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.58 +0.08 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.33 +0.08 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.09 +0.08 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.84 +0.07 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.60 +0.07 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.37 +0.07 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.14 +0.07 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.71 +0.06 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.31 +0.05 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.01 +0.06 27 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.72 +0.06 27 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.42 +0.05 26 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.20 +0.04 26 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 1.01 +0.03 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.84 +0.03 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.71 +0.03 27 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.58 +0.02 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.48 +0.02 27 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.40 +0.02 27 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.32 +0.01 27 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 0.00 27 0 0 0
TOTAL CALL 195 11,442 +131
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 222 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 390 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 741 0
28MAY26 12.50 P 0.08 0.08 0.08 0.08 -0.04 20 30 911 +30
28MAY26 13.00 P 0.21 0.23 0.21 0.26 -0.07 20 25 185 +24
28MAY26 13.50 P 0.00 0.00 0.00 0.58 -0.09 20 0 31 0
28MAY26 14.00 P 0.00 0.00 0.00 1.01 -0.10 21 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.49 -0.11 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.99 -0.11 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.49 -0.11 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.99 -0.11 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.49 -0.11 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.01 -0.09 58 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.49 -0.11 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 448 0
29JUN26 12.00 P 0.08 0.08 0.08 0.10 -0.03 22 2 355 0
29JUN26 12.50 P 0.17 0.21 0.17 0.22 -0.05 22 78 652 +17
29JUN26 13.00 P 0.00 0.00 0.00 0.42 -0.09 21 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.73 -0.11 22 0 79 0
29JUN26 14.00 P 0.00 0.00 0.00 1.09 -0.11 22 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.52 -0.11 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.99 -0.12 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.49 -0.11 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.99 -0.11 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.49 -0.11 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.01 -0.09 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.49 -0.11 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 -0.01 25 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
30JUL26 10.50 P 0.04 0.04 0.04 0.04 -0.01 25 200 200 +200
30JUL26 11.00 P 0.09 0.09 0.09 0.08 -0.03 24 5 255 +5
30JUL26 11.50 P 0.00 0.00 0.00 0.19 -0.03 25 0 130 0
30JUL26 12.00 P 0.00 0.00 0.00 0.32 -0.06 24 0 80 0
30JUL26 12.50 P 0.51 0.53 0.51 0.53 -0.08 24 130 230 +85
30JUL26 13.00 P 0.80 0.80 0.80 0.81 -0.09 24 100 168 +84
30JUL26 13.50 P 0.00 0.00 0.00 1.16 -0.11 25 0 5 0
30JUL26 14.00 P 0.00 0.00 0.00 1.54 -0.10 24 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.97 -0.10 24 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.41 -0.08 23 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.88 -0.08 20 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.37 -0.08 18 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.86 -0.08 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.35 -0.08 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.85 -0.08 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.29 -0.04 26 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.45 -0.05 26 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.66 -0.08 26 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.94 -0.08 26 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.25 -0.10 25 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.62 -0.12 25 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.05 -0.10 26 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.46 -0.08 25 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.91 -0.08 23 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.39 -0.07 24 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.87 -0.08 20 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.36 -0.08 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.85 -0.08 0 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 0.01 -0.01 27 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 29 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.01 29 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 -0.03 29 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 -0.04 29 0 112 0
29SEP26 11.50 P 0.00 0.00 0.00 0.44 -0.05 29 0 785 0
29SEP26 12.00 P 0.00 0.00 0.00 0.63 -0.06 29 0 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.87 -0.07 30 0 650 0
29SEP26 13.00 P 0.00 0.00 0.00 1.15 -0.09 30 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 1.43 -0.09 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.78 -0.10 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.17 -0.17 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.66 -0.10 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.10 -0.10 33 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.57 -0.09 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.05 -0.08 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.54 -0.06 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.03 -0.06 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 -0.01 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 -0.02 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 -0.02 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 -0.02 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 -0.03 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 -0.04 28 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 0.42 -0.05 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.59 -0.06 28 0 114 0
30DEC26 12.00 P 0.88 0.88 0.88 0.80 -0.06 28 30 97 +30
30DEC26 12.50 P 0.00 0.00 0.00 1.04 -0.07 28 0 165 0
30DEC26 13.00 P 0.00 0.00 0.00 1.33 -0.07 29 0 120 0
30DEC26 13.50 P 0.00 0.00 0.00 1.60 -0.08 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.93 -0.15 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.37 -0.10 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.77 -0.10 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.20 -0.09 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.65 -0.08 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.11 -0.07 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.58 -0.07 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.06 -0.05 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 -0.01 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 -0.02 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 -0.02 27 0 21 0
30MAR27 9.75 P 0.26 0.26 0.26 0.22 -0.02 27 2 5 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 -0.02 27 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.39 -0.03 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.54 -0.04 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.72 -0.05 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.94 -0.05 28 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 1.18 -0.06 28 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.47 -0.06 28 0 90 0
30MAR27 13.50 P 0.00 0.00 0.00 1.78 -0.07 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.12 -0.08 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.48 -0.09 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.88 -0.07 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.28 -0.08 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.72 -0.06 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.16 -0.06 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.62 -0.07 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.08 -0.08 32 0 0 0
TOTAL PUT 602 11,608 +475
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$ 65.30
28MAY26 44.00 C 0.00 0.00 0.00 21.46 +0.33 82 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 20.46 +0.33 78 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.35 +0.22 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.34 +0.21 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.47 +0.34 66 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.35 +0.21 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.45 +0.31 56 0 40 0
28MAY26 52.50 C 0.00 0.00 0.00 12.87 +0.23 0 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 10.38 -0.08 0 0 222 0
28MAY26 57.50 C 0.00 0.00 0.00 7.91 +0.21 25 0 163 0
28MAY26 60.00 C 5.90 5.90 5.90 5.52 +0.22 24 1 367 -1
28MAY26 62.50 C 3.44 3.44 3.41 3.35 +0.09 23 25 826 -15
28MAY26 65.00 C 1.94 1.94 1.84 1.76 -0.02 24 62 1,283 -22
28MAY26 67.50 C 0.96 1.05 0.86 0.80 -0.05 25 182 2,045 +116
28MAY26 70.00 C 0.46 0.46 0.37 0.28 -0.07 25 120 480 +115
28MAY26 72.50 C 0.18 0.20 0.18 0.08 -0.04 25 128 231 +74
28MAY26 75.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 282 0
28MAY26 77.50 C 0.08 0.08 0.08 0.01 0.00 27 15 178 +15
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 175 0
28MAY26 82.50 C 0.04 0.04 0.04 0.01 0.00 36 15 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 30.30 +0.25 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 29.32 +0.21 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 28.36 +0.25 68 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 27.32 +0.20 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 26.32 -0.23 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.33 +0.25 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 24.31 +0.26 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 23.33 -0.16 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.33 +0.20 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 21.46 -0.14 66 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 20.46 -0.11 63 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 19.35 -0.24 0 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 18.34 +0.21 0 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 17.47 -0.13 54 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 16.35 -0.25 0 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 15.45 +0.31 46 0 235 0
29JUN26 52.50 C 0.00 0.00 0.00 12.87 -0.15 0 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 10.39 -0.07 25 0 422 0
29JUN26 57.50 C 0.00 0.00 0.00 7.95 +0.21 25 0 163 0
29JUN26 60.00 C 0.00 0.00 0.00 5.66 +0.19 25 0 381 0
29JUN26 62.50 C 0.00 0.00 0.00 3.64 +0.05 24 0 400 0
29JUN26 65.00 C 0.00 0.00 0.00 2.21 +0.03 25 0 1,614 0
29JUN26 67.50 C 1.31 1.33 1.31 1.26 -0.03 25 16 1,686 -10
29JUN26 70.00 C 0.78 0.78 0.78 0.69 0.00 25 10 618 0
29JUN26 72.50 C 0.00 0.00 0.00 0.35 0.00 25 0 200 0
29JUN26 75.00 C 0.34 0.34 0.34 0.16 -0.01 25 15 300 -15
29JUN26 77.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 67 0
29JUN26 80.00 C 0.16 0.16 0.16 0.03 -0.01 25 30 31 -3
29JUN26 82.50 C 0.00 0.00 0.00 0.02 0.00 27 0 3 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 20.46 -0.11 54 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.35 -0.24 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.34 -0.19 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.47 -0.13 47 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.35 -0.25 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.45 +0.31 40 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.87 -0.15 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.41 -0.10 25 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 8.04 +0.16 25 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.91 +0.13 25 0 188 0
30JUL26 62.50 C 4.54 4.54 4.54 4.09 +0.01 25 1 67 +1
30JUL26 65.00 C 2.97 2.97 2.97 2.80 0.00 25 8 145 +8
30JUL26 67.50 C 1.96 1.96 1.96 1.89 -0.01 25 10 29 +10
30JUL26 70.00 C 0.00 0.00 0.00 1.22 -0.04 26 0 24 0
30JUL26 72.50 C 0.91 0.92 0.91 0.75 -0.03 26 5 39 +5
30JUL26 75.00 C 0.00 0.00 0.00 0.45 -0.03 25 0 66 0
30JUL26 77.50 C 0.00 0.00 0.00 0.25 -0.03 25 0 60 0
30JUL26 80.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 30 0
30JUL26 82.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 18.42 -0.11 41 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 17.47 -0.13 42 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.42 -0.18 37 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.45 +0.31 36 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.97 -0.05 32 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.45 -0.06 26 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 8.20 +0.11 26 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 6.23 +0.03 26 0 0 0
28AUG26 62.50 C 4.76 4.76 4.76 4.59 -0.05 25 11 131 +11
28AUG26 65.00 C 0.00 0.00 0.00 3.37 -0.02 25 0 120 0
28AUG26 67.50 C 0.00 0.00 0.00 2.45 -0.03 26 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 1.73 -0.06 26 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 1.18 -0.06 26 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.78 -0.05 26 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.50 -0.05 26 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.32 -0.04 26 0 3 0
28AUG26 82.50 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.32 +0.24 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.33 -0.16 0 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 22.33 +0.20 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.46 -0.14 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.46 -0.11 44 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 19.35 -0.24 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.42 -0.11 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.47 -0.13 38 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 16.42 -0.18 33 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 15.45 +0.31 33 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 12.97 -0.05 28 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 10.59 +0.08 26 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 8.48 -0.11 26 0 120 0
29SEP26 60.00 C 7.00 7.00 7.00 6.72 +0.08 26 3 186 0
29SEP26 62.50 C 0.00 0.00 0.00 5.24 +0.20 26 0 206 0
29SEP26 65.00 C 0.00 0.00 0.00 3.90 +0.02 25 0 214 0
29SEP26 67.50 C 0.00 0.00 0.00 2.94 +0.01 26 0 317 0
29SEP26 70.00 C 0.00 0.00 0.00 2.18 0.00 26 0 501 0
29SEP26 72.50 C 0.00 0.00 0.00 1.58 -0.02 26 0 199 0
29SEP26 75.00 C 0.00 0.00 0.00 1.20 0.00 26 0 147 0
29SEP26 77.50 C 0.00 0.00 0.00 0.85 -0.02 26 0 90 0
29SEP26 80.00 C 0.00 0.00 0.00 0.59 -0.02 26 0 1,615 0
29SEP26 82.50 C 0.58 0.58 0.58 0.40 -0.02 26 15 120 0
29SEP26 85.00 C 0.00 0.00 0.00 0.27 -0.01 26 0 15 0
29SEP26 87.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 23.33 -0.16 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.33 +0.20 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.46 -0.14 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.46 -0.11 35 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 19.35 -0.24 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.42 -0.11 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.47 -0.13 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.42 -0.18 27 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 15.45 +0.23 26 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 12.98 -0.04 22 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 11.11 +0.18 25 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 9.32 +0.18 25 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 7.74 +0.16 25 0 428 0
30DEC26 62.50 C 0.00 0.00 0.00 6.16 +0.14 24 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 5.00 +0.12 24 0 1,036 0
30DEC26 67.50 C 3.80 3.80 3.80 4.01 +0.10 25 10 133 0
30DEC26 70.00 C 0.00 0.00 0.00 3.18 +0.09 25 0 46 0
30DEC26 72.50 C 0.00 0.00 0.00 2.48 +0.04 25 0 37 0
30DEC26 75.00 C 2.00 2.00 2.00 1.96 0.00 25 1 90 +1
30DEC26 77.50 C 0.00 0.00 0.00 1.58 +0.05 25 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 1.21 +0.04 25 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 0.91 +0.03 25 0 33 0
30DEC26 85.00 C 0.00 0.00 0.00 0.68 +0.04 25 0 8 0
30DEC26 87.50 C 0.00 0.00 0.00 0.50 +0.02 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 21.46 -0.14 30 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.46 -0.11 29 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.39 -0.20 25 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 18.43 -0.10 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.50 -0.10 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.62 +0.02 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.75 +0.20 25 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 13.75 +0.20 25 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 11.92 +0.19 25 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 10.25 +0.19 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 8.75 +0.17 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 7.41 +0.15 25 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 6.23 +0.14 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.18 +0.12 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.28 +0.12 25 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 3.54 +0.11 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.89 +0.08 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.33 +0.07 25 0 13 0
30MAR27 80.00 C 0.00 0.00 0.00 1.90 +0.07 25 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 1.53 +0.05 25 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 1.21 +0.05 25 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.98 +0.04 25 0 0 0
TOTAL CALL 683 23,316 +290
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 256 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 210 0
28MAY26 52.50 P 0.05 0.05 0.05 0.01 0.00 30 50 353 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 186 0
28MAY26 57.50 P 0.00 0.00 0.00 0.09 -0.06 25 0 639 0
28MAY26 60.00 P 0.47 0.52 0.41 0.37 -0.15 25 77 712 -7
28MAY26 62.50 P 1.13 1.19 1.01 1.08 -0.25 25 211 1,127 +180
28MAY26 65.00 P 2.30 2.30 2.30 2.39 -0.31 26 11 461 +11
28MAY26 67.50 P 4.04 4.04 4.04 4.26 -0.31 27 15 231 0
28MAY26 70.00 P 0.00 0.00 0.00 6.53 -0.08 31 0 70 0
28MAY26 72.50 P 0.00 0.00 0.00 8.73 -0.25 25 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 11.29 -0.36 36 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 13.66 -0.46 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.13 -0.48 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 18.72 -0.37 46 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.10 -0.48 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.60 -0.46 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.19 -0.36 55 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 56 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 405 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 26 0 433 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 502 0
29JUN26 55.00 P 0.00 0.00 0.00 0.17 -0.04 25 0 364 0
29JUN26 57.50 P 0.55 0.55 0.55 0.46 -0.07 25 1 440 +1
29JUN26 60.00 P 0.00 0.00 0.00 1.00 -0.12 25 0 547 0
29JUN26 62.50 P 1.81 1.81 1.81 1.89 -0.19 25 8 939 +8
29JUN26 65.00 P 3.12 3.12 3.12 3.17 -0.26 25 15 260 0
29JUN26 67.50 P 0.00 0.00 0.00 4.88 -0.26 26 0 362 0
29JUN26 70.00 P 6.82 6.85 6.82 6.91 -0.29 27 22 62 +22
29JUN26 72.50 P 0.00 0.00 0.00 8.95 -0.43 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.39 -0.36 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.81 -0.41 30 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.25 -0.37 31 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.73 -0.36 33 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.22 -0.36 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.71 -0.35 38 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.20 -0.41 40 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 61 0
30JUL26 49.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30JUL26 52.50 P 0.33 0.33 0.33 0.18 -0.05 25 1 39 +1
30JUL26 55.00 P 0.00 0.00 0.00 0.42 -0.08 25 0 155 0
30JUL26 57.50 P 0.96 0.96 0.96 0.84 -0.13 26 1 140 0
30JUL26 60.00 P 1.48 1.48 1.48 1.51 -0.20 25 100 319 +96
30JUL26 62.50 P 2.47 2.47 2.38 2.46 -0.24 25 27 156 +7
30JUL26 65.00 P 3.68 3.71 3.68 3.76 -0.24 25 22 30 0
30JUL26 67.50 P 5.33 5.33 5.33 5.39 -0.26 26 15 52 0
30JUL26 70.00 P 0.00 0.00 0.00 7.30 -0.29 26 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 9.24 -0.14 25 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 11.57 -0.18 27 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 13.90 -0.37 27 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 16.30 -0.32 28 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 18.76 -0.42 29 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 21.22 -0.36 30 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 23.71 -0.35 32 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.11 -0.04 26 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.35 -0.07 26 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.68 -0.12 26 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 1.22 -0.16 26 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 1.97 -0.23 26 0 0 0
28AUG26 62.50 P 2.87 2.87 2.87 2.96 -0.27 26 2 120 0
28AUG26 65.00 P 0.00 0.00 0.00 4.25 -0.25 26 0 120 0
28AUG26 67.50 P 0.00 0.00 0.00 5.83 -0.27 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 7.67 -0.18 27 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 9.54 -0.29 26 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 11.69 -0.28 26 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 13.99 -0.28 26 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 16.31 -0.31 25 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 18.76 -0.42 27 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 21.22 -0.36 27 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 23.71 -0.35 29 0 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 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 0.00 27 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.16 -0.03 26 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.23 -0.04 26 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.30 -0.05 26 0 75 0
29SEP26 52.50 P 0.00 0.00 0.00 0.58 -0.07 26 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 1.01 -0.09 27 0 274 0
29SEP26 57.50 P 1.78 1.78 1.78 1.62 -0.14 27 5 143 +5
29SEP26 60.00 P 0.00 0.00 0.00 2.48 -0.17 27 0 266 0
29SEP26 62.50 P 0.00 0.00 0.00 3.57 -0.20 27 0 74 0
29SEP26 65.00 P 4.94 4.94 4.94 4.90 -0.22 27 20 142 +20
29SEP26 67.50 P 0.00 0.00 0.00 6.27 -0.23 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.00 -0.24 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 9.90 -0.25 26 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 12.33 -0.26 29 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 14.58 -0.27 31 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 16.95 -0.26 33 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.39 -0.25 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 21.76 -0.34 36 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.16 -0.33 37 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.57 -0.35 38 0 0 0
30DEC26 42.00 P 0.29 0.29 0.29 0.07 -0.01 25 4 4 +4
30DEC26 43.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.24 -0.01 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.31 -0.01 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.39 -0.03 25 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.50 -0.02 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.62 -0.03 25 0 281 0
30DEC26 52.50 P 1.25 1.25 1.16 1.03 -0.03 25 47 302 +7
30DEC26 55.00 P 0.00 0.00 0.00 1.59 -0.04 25 0 116 0
30DEC26 57.50 P 0.00 0.00 0.00 2.32 -0.06 26 0 154 0
30DEC26 60.00 P 0.00 0.00 0.00 3.25 -0.08 26 0 328 0
30DEC26 62.50 P 0.00 0.00 0.00 4.38 -0.10 26 0 96 0
30DEC26 65.00 P 0.00 0.00 0.00 5.71 -0.12 26 0 96 0
30DEC26 67.50 P 7.17 7.17 7.17 7.24 +0.08 26 15 59 +15
30DEC26 70.00 P 0.00 0.00 0.00 8.68 -0.15 25 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 10.80 -0.18 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.82 -0.18 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.97 -0.20 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.23 -0.21 29 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.58 -0.22 31 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 21.94 -0.28 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.29 -0.34 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.67 -0.34 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.30 0.00 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.37 0.00 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.56 -0.01 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.68 -0.02 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.82 -0.02 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.97 -0.03 25 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 1.46 -0.03 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.09 -0.05 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 2.89 -0.05 25 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 3.86 -0.06 25 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 5.00 -0.07 25 0 5 0
30MAR27 65.00 P 0.00 0.00 0.00 6.29 -0.10 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.74 -0.12 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.34 -0.13 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.11 -0.14 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.99 -0.17 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.98 -0.19 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.23 -0.21 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.58 -0.22 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 21.94 -0.28 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.29 -0.34 29 0 0 0
TOTAL PUT 669 16,596 +370
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 49.34
28MAY26 35.00 C 0.00 0.00 0.00 14.34 +0.42 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 13.34 +0.42 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 12.39 +0.47 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.40 +0.47 39 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.40 +0.47 34 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.40 +0.47 29 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.40 +0.47 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.40 +0.46 0 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 6.41 +0.47 23 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 5.42 +0.46 22 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 4.45 +0.44 22 0 120 0
28MAY26 46.00 C 0.00 0.00 0.00 3.53 +0.41 22 0 97 0
28MAY26 47.00 C 0.00 0.00 0.00 2.67 +0.43 22 0 126 0
28MAY26 48.00 C 2.00 2.05 1.81 1.86 +0.29 21 43 135 -40
28MAY26 49.00 C 1.30 1.30 1.16 1.26 +0.23 21 57 223 -15
28MAY26 50.00 C 0.00 0.00 0.00 0.80 +0.17 22 0 478 0
28MAY26 52.50 C 0.00 0.00 0.00 0.20 +0.05 22 0 295 0
28MAY26 55.00 C 0.08 0.08 0.08 0.03 +0.01 22 2 109 +2
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 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 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 26.37 +0.47 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.38 +0.48 88 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.38 +0.48 81 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.38 +0.47 73 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.38 +0.47 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.38 +0.47 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.38 +0.47 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.37 +0.46 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 18.40 +0.49 65 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 17.37 +0.45 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.39 +0.47 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.39 +0.47 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.39 +0.47 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.41 +0.49 47 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 12.41 +0.49 43 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 11.40 +0.47 35 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 10.42 +0.49 38 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 9.43 +0.50 36 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 8.43 +0.50 32 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 7.41 +0.47 24 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 6.42 +0.46 23 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 5.44 +0.44 22 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 4.50 +0.42 22 0 94 0
29JUN26 46.00 C 0.00 0.00 0.00 3.62 +0.38 23 0 38 0
29JUN26 47.00 C 0.00 0.00 0.00 2.82 +0.41 23 0 231 0
29JUN26 48.00 C 2.08 2.08 2.08 2.07 +0.28 22 15 300 -15
29JUN26 49.00 C 1.52 1.52 1.52 1.51 +0.22 22 15 107 -15
29JUN26 50.00 C 1.08 1.08 1.08 1.08 +0.18 22 3 116 +3
29JUN26 52.50 C 0.43 0.49 0.43 0.44 +0.09 23 26 64 +26
29JUN26 55.00 C 0.00 0.00 0.00 0.15 +0.04 23 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 33 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 14.39 +0.47 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 13.41 +0.49 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 12.41 +0.49 38 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.40 +0.47 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.42 +0.49 34 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.43 +0.50 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.43 +0.49 29 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.41 +0.46 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.43 +0.44 23 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.48 +0.41 22 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 4.59 +0.38 23 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 3.76 +0.33 23 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 3.03 +0.37 23 0 70 0
30JUL26 48.00 C 0.00 0.00 0.00 2.39 +0.29 22 0 75 0
30JUL26 49.00 C 1.87 1.91 1.85 1.88 +0.23 23 57 92 +32
30JUL26 50.00 C 1.49 1.67 1.44 1.47 +0.17 23 31 40 -3
30JUL26 52.50 C 0.77 0.77 0.77 0.76 +0.09 23 15 60 +15
30JUL26 55.00 C 0.45 0.45 0.45 0.36 +0.05 23 2 18 +2
30JUL26 57.50 C 0.00 0.00 0.00 0.15 +0.02 23 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 9.43 +0.49 29 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.43 +0.47 26 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.44 +0.43 24 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.49 +0.40 24 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.60 +0.36 24 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.77 +0.32 24 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 4.03 +0.28 24 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 3.37 +0.32 24 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 2.80 +0.26 24 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 2.33 +0.23 24 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 1.93 +0.21 24 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 1.17 +0.09 24 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.66 +0.05 24 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.36 +0.03 24 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.38 +0.47 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.38 +0.47 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 20.38 +0.47 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 19.38 +0.47 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 18.40 +0.49 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 17.39 +0.47 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.39 +0.47 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.39 +0.47 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.39 +0.47 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.41 +0.49 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.41 +0.49 32 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 11.40 +0.47 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.42 +0.49 28 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.43 +0.48 26 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 8.44 +0.44 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.50 +0.42 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 6.61 +0.40 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.79 +0.36 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 5.03 +0.32 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.37 +0.31 24 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.77 +0.37 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 3.14 +0.23 24 0 114 0
29SEP26 49.00 C 0.00 0.00 0.00 2.69 +0.22 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 2.29 +0.18 24 0 46 0
29SEP26 52.50 C 1.45 1.45 1.45 1.49 +0.14 24 7 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.98 +0.10 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.60 +0.07 25 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.35 +0.04 25 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.20 +0.02 25 0 12 0
29SEP26 65.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 19.38 +0.47 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.40 +0.49 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.39 +0.47 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.39 +0.47 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.39 +0.47 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.39 +0.47 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.41 +0.49 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.41 +0.48 26 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 11.40 +0.45 23 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 10.42 +0.43 23 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 9.49 +0.41 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.59 +0.37 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.76 +0.35 23 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 7.00 +0.32 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 6.30 +0.31 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 5.66 +0.28 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 5.05 +0.26 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 4.52 +0.38 23 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.87 +0.20 22 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 3.44 +0.20 23 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 3.02 +0.17 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 2.18 +0.14 23 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.62 +0.19 24 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 1.11 +0.09 24 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.74 +0.06 23 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.49 +0.04 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.31 +0.02 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.39 +0.47 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.41 +0.47 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.41 +0.43 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.47 +0.41 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.58 +0.39 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.74 +0.38 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.97 +0.37 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.22 +0.33 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.54 +0.33 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 6.88 +0.30 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 6.28 +0.30 23 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 5.68 +0.26 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.16 +0.41 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.50 +0.22 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.07 +0.22 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.65 +0.20 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.78 +0.18 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.17 +0.19 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.59 +0.10 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.14 +0.06 23 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.81 +0.05 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.57 +0.04 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.40 +0.04 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.27 +0.01 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
TOTAL CALL 273 5,064 -8
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 37 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 76 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 94 0
28MAY26 43.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 179 0
28MAY26 44.00 P 0.00 0.00 0.00 0.08 -0.04 22 0 489 0
28MAY26 45.00 P 0.27 0.27 0.25 0.19 -0.07 23 42 390 -15
28MAY26 46.00 P 0.42 0.42 0.42 0.38 -0.13 23 30 348 0
28MAY26 47.00 P 0.68 0.76 0.62 0.69 -0.19 23 19 249 0
28MAY26 48.00 P 1.20 1.20 1.10 1.14 -0.25 23 35 121 -4
28MAY26 49.00 P 0.00 0.00 0.00 1.73 -0.33 23 0 136 0
28MAY26 50.00 P 0.00 0.00 0.00 2.46 -0.38 24 0 132 0
28MAY26 52.50 P 0.00 0.00 0.00 4.67 -0.32 28 0 5 0
28MAY26 55.00 P 0.00 0.00 0.00 6.98 -0.46 23 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.55 -0.67 40 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.13 -0.29 54 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.52 -0.40 52 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.11 -0.30 67 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.51 -0.40 63 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.00 -0.40 68 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.60 -0.30 86 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 0.00 24 0 44 0
29JUN26 40.00 P 0.13 0.13 0.13 0.03 -0.01 23 13 55 -13
29JUN26 41.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 97 0
29JUN26 43.00 P 0.00 0.00 0.00 0.22 -0.05 23 0 118 0
29JUN26 44.00 P 0.00 0.00 0.00 0.37 -0.07 23 0 115 0
29JUN26 45.00 P 0.61 0.61 0.61 0.58 -0.10 23 10 241 0
29JUN26 46.00 P 0.91 0.91 0.91 0.87 -0.15 23 2 205 0
29JUN26 47.00 P 1.27 1.27 1.27 1.25 -0.19 23 4 191 0
29JUN26 48.00 P 1.75 1.75 1.75 1.73 -0.23 23 4 130 0
29JUN26 49.00 P 0.00 0.00 0.00 2.29 -0.29 23 0 74 0
29JUN26 50.00 P 0.00 0.00 0.00 2.94 -0.34 23 0 89 0
29JUN26 52.50 P 0.00 0.00 0.00 4.93 -0.27 25 0 39 0
29JUN26 55.00 P 0.00 0.00 0.00 7.07 -0.44 23 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 9.55 -0.69 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.13 -0.29 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.52 -0.40 36 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.11 -0.30 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.51 -0.40 44 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.00 -0.40 47 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.60 -0.30 59 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.17 -0.05 23 0 33 0
30JUL26 42.00 P 0.00 0.00 0.00 0.28 -0.06 23 0 50 0
30JUL26 43.00 P 0.00 0.00 0.00 0.43 -0.09 23 0 45 0
30JUL26 44.00 P 0.00 0.00 0.00 0.63 -0.12 23 0 71 0
30JUL26 45.00 P 0.00 0.00 0.00 0.90 -0.15 23 0 101 0
30JUL26 46.00 P 0.00 0.00 0.00 1.23 -0.19 23 0 73 0
30JUL26 47.00 P 1.63 1.63 1.63 1.63 -0.23 23 2 83 0
30JUL26 48.00 P 2.17 2.17 2.08 2.13 -0.26 23 10 25 +6
30JUL26 49.00 P 0.00 0.00 0.00 2.67 -0.31 23 0 60 0
30JUL26 50.00 P 3.30 3.30 3.30 3.30 -0.35 23 10 55 +10
30JUL26 52.50 P 0.00 0.00 0.00 5.17 -0.27 24 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 7.20 -0.43 23 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.62 -0.67 26 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.13 -0.68 31 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.52 -0.40 30 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.11 -0.30 38 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.57 -0.34 40 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.08 -0.32 44 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.24 -0.06 24 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.35 -0.08 24 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.50 -0.11 24 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.70 -0.14 24 0 0 0
28AUG26 44.00 P 0.99 0.99 0.99 0.95 -0.17 24 2 2 +2
28AUG26 45.00 P 0.00 0.00 0.00 1.25 -0.20 24 0 11 0
28AUG26 46.00 P 1.62 1.62 1.57 1.60 -0.25 24 13 15 +13
28AUG26 47.00 P 0.00 0.00 0.00 2.01 -0.31 24 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 2.49 -0.36 24 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 3.05 -0.38 24 0 6 0
28AUG26 50.00 P 0.00 0.00 0.00 3.64 -0.44 24 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 5.44 -0.33 24 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 7.40 -0.43 24 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.72 -0.68 25 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.13 -0.73 27 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.58 -0.72 30 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.11 -0.64 34 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.57 -0.68 36 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.08 -0.66 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 0.00 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.19 -0.03 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.28 -0.03 25 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.39 -0.05 24 0 10 0
29SEP26 41.00 P 0.00 0.00 0.00 0.53 -0.10 24 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 0.74 -0.10 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 0.98 -0.11 25 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 1.27 -0.14 25 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 1.59 -0.18 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 1.99 -0.18 25 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 2.43 -0.22 25 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.93 -0.25 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 3.50 -0.25 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 4.11 -0.16 25 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 5.68 -0.34 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.63 -0.63 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.09 -0.43 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.41 -0.51 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.70 -0.69 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.13 -0.67 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.57 -0.68 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.08 -0.66 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.60 -0.30 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 0.00 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 0.00 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.14 -0.03 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.20 -0.04 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.29 -0.04 23 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.39 -0.05 23 0 0 0
30DEC26 39.00 P 0.63 0.63 0.63 0.51 -0.09 23 2 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.66 -0.13 23 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 0.89 -0.11 24 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 1.13 -0.13 23 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 1.41 -0.15 24 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 1.71 -0.19 23 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.07 -0.23 23 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 2.47 -0.26 23 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 2.93 -0.28 23 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 3.44 -0.30 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 4.02 -0.29 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.62 -0.31 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 6.12 -0.34 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.98 -0.38 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.33 -0.42 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.61 -0.45 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.70 -0.69 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.13 -0.67 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.57 -0.72 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.08 -0.66 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.60 -0.30 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.24 -0.05 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.33 -0.06 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.44 -0.07 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.59 -0.05 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.76 -0.08 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.95 -0.10 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 1.19 -0.11 23 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.38 -0.21 22 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.66 -0.25 22 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 1.98 -0.27 22 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 2.39 -0.26 22 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 2.82 -0.28 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 3.29 -0.32 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.78 -0.36 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.37 -0.34 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.97 -0.34 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.46 -0.33 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.27 -0.36 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.33 -0.64 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.61 -0.59 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.70 -0.86 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.13 -0.81 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.57 -0.72 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.08 -0.70 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.60 -0.30 30 0 0 0
TOTAL PUT 198 6,220 -1
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$ 28.78
28MAY26 16.00 C 0.00 0.00 0.00 12.89 +0.13 124 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 12.60 +0.29 153 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 11.87 +0.11 107 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 11.45 +0.14 118 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 10.90 +0.08 103 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.40 +0.13 98 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 10.10 +0.28 120 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.57 +0.25 110 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.08 +0.30 106 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 8.05 +0.25 91 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.03 +0.24 79 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.02 +0.14 67 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 4.87 -0.05 42 0 151 0
28MAY26 25.00 C 0.00 0.00 0.00 4.06 +0.06 50 0 645 0
28MAY26 26.00 C 0.00 0.00 0.00 3.09 +0.09 42 0 549 0
28MAY26 27.00 C 2.30 2.40 2.30 2.24 +0.01 38 90 1,755 0
28MAY26 28.00 C 1.71 1.78 1.62 1.62 -0.02 40 81 3,158 +46
28MAY26 29.00 C 1.16 1.29 1.06 1.07 0.00 39 235 1,443 +7
28MAY26 30.00 C 0.83 0.87 0.66 0.66 -0.03 38 279 1,901 +87
28MAY26 31.00 C 0.52 0.56 0.40 0.38 -0.05 37 179 2,794 +1
28MAY26 32.00 C 0.34 0.34 0.25 0.20 -0.06 37 194 1,694 +67
28MAY26 33.00 C 0.22 0.22 0.16 0.10 -0.05 36 54 3,100 +5
28MAY26 34.00 C 0.15 0.15 0.13 0.05 -0.04 37 17 1,075 0
28MAY26 35.00 C 0.07 0.07 0.07 0.02 -0.03 36 130 775 -60
28MAY26 36.00 C 0.04 0.05 0.04 0.01 -0.02 37 150 564 -15
28MAY26 37.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 510 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 509 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 220 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 18.93 +0.12 145 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 18.39 +0.07 128 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.92 +0.10 130 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.42 +0.12 124 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.89 +0.06 111 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.43 +0.11 115 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.93 +0.11 110 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.40 +0.03 99 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.93 +0.11 100 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.41 +0.08 91 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.94 +0.09 92 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.44 +0.10 88 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.92 +0.09 81 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.60 +0.23 97 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.95 +0.07 77 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 11.46 +0.08 74 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.93 +0.09 67 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 10.47 +0.11 68 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 10.10 +0.23 76 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 9.57 +0.16 69 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 9.08 +0.14 66 0 485 0
29JUN26 21.00 C 8.02 8.02 8.02 8.05 +0.12 57 1 73 -1
29JUN26 22.00 C 0.00 0.00 0.00 7.14 +0.17 55 0 97 0
29JUN26 23.00 C 0.00 0.00 0.00 6.21 +0.13 52 0 1,462 0
29JUN26 24.00 C 0.00 0.00 0.00 5.30 +0.17 48 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 4.34 +0.10 42 0 1,570 0
29JUN26 26.00 C 3.61 3.61 3.61 3.55 +0.07 41 1 1,297 -1
29JUN26 27.00 C 3.10 3.10 3.10 2.90 +0.08 41 10 6,030 0
29JUN26 28.00 C 2.29 2.37 2.17 2.24 +0.02 39 93 3,754 +26
29JUN26 29.00 C 1.90 1.90 1.70 1.70 +0.03 39 700 3,941 +305
29JUN26 30.00 C 1.30 1.36 1.24 1.25 -0.04 38 117 7,491 -33
29JUN26 31.00 C 1.14 1.14 0.92 0.92 -0.05 38 42 974 +36
29JUN26 32.00 C 0.76 0.78 0.71 0.65 -0.06 37 34 770 +15
29JUN26 33.00 C 0.52 0.52 0.52 0.45 -0.07 37 2 1,157 +2
29JUN26 34.00 C 0.45 0.45 0.38 0.31 -0.06 37 13 1,344 +11
29JUN26 35.00 C 0.26 0.32 0.26 0.20 -0.06 37 13 2,541 +7
29JUN26 36.00 C 0.23 0.23 0.21 0.13 -0.05 36 22 1,734 +9
29JUN26 37.00 C 0.18 0.18 0.18 0.09 -0.04 37 3 1,103 0
29JUN26 38.00 C 0.14 0.14 0.14 0.05 -0.04 36 3 169 +3
29JUN26 39.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 218 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 4,357 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 126 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 567 0
30JUL26 16.00 C 0.00 0.00 0.00 13.00 +0.17 84 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 12.66 +0.29 93 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.97 +0.09 74 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 11.49 +0.11 72 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 11.00 +0.16 69 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.49 +0.13 65 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 10.10 +0.23 69 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.57 +0.16 64 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.08 +0.14 61 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.05 +0.12 52 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.14 +0.17 51 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.21 +0.13 47 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.34 +0.17 45 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.38 +0.09 40 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 3.64 +0.07 39 0 174 0
30JUL26 27.00 C 0.00 0.00 0.00 3.04 +0.06 40 0 1,902 0
30JUL26 28.00 C 2.64 2.64 2.42 2.46 +0.06 40 96 629 +45
30JUL26 29.00 C 2.13 2.13 1.94 1.96 +0.02 39 127 319 +97
30JUL26 30.00 C 1.65 1.65 1.57 1.54 +0.03 39 35 219 -1
30JUL26 31.00 C 1.28 1.28 1.28 1.20 -0.01 39 1 174 0
30JUL26 32.00 C 1.03 1.03 1.03 0.93 -0.01 39 2 286 0
30JUL26 33.00 C 0.84 0.84 0.84 0.71 -0.02 39 2 184 +2
30JUL26 34.00 C 0.65 0.65 0.65 0.53 -0.02 39 10 163 0
30JUL26 35.00 C 0.00 0.00 0.00 0.40 -0.02 39 0 79 0
30JUL26 36.00 C 0.00 0.00 0.00 0.30 -0.02 39 0 130 0
30JUL26 37.00 C 0.00 0.00 0.00 0.22 -0.02 39 0 49 0
30JUL26 38.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 44 0
30JUL26 39.00 C 0.24 0.24 0.24 0.12 -0.01 39 4 23 +4
30JUL26 40.00 C 0.20 0.20 0.20 0.09 -0.01 39 3 25 +3
30JUL26 41.00 C 0.16 0.16 0.16 0.06 - 39 2 2 -
28AUG26 17.50 C 0.00 0.00 0.00 11.49 +0.11 65 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.07 +0.22 67 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.50 +0.14 59 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.10 +0.23 62 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.58 +0.17 58 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.09 +0.15 55 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.05 +0.12 47 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.16 +0.17 46 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.30 +0.18 45 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.36 +0.08 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.67 +0.23 42 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.84 +0.07 39 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.30 +0.09 40 0 0 0
28AUG26 28.00 C 2.74 2.82 2.74 2.75 +0.05 40 45 45 +30
28AUG26 29.00 C 2.28 2.30 2.28 2.27 +0.01 40 30 70 +30
28AUG26 30.00 C 1.90 1.92 1.90 1.87 0.00 39 30 47 +30
28AUG26 31.00 C 0.00 0.00 0.00 1.53 0.00 40 0 10 0
28AUG26 32.00 C 1.35 1.35 1.35 1.24 0.00 39 15 15 +15
28AUG26 33.00 C 1.06 1.06 1.06 1.02 0.00 40 1 1 +1
28AUG26 34.00 C 0.00 0.00 0.00 0.82 -0.01 40 0 7 0
28AUG26 35.00 C 0.00 0.00 0.00 0.66 0.00 40 0 10 0
28AUG26 36.00 C 0.69 0.69 0.69 0.53 -0.01 40 10 10 +10
28AUG26 37.00 C 0.00 0.00 0.00 0.42 -0.01 40 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.34 0.00 40 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.27 0.00 40 0 15 0
28AUG26 40.00 C 0.33 0.33 0.33 0.22 - 40 3 3 -
28AUG26 41.00 C 0.00 0.00 0.00 0.17 - 40 0 0 -
29SEP26 14.50 C 0.00 0.00 0.00 14.46 +0.13 76 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.94 +0.09 71 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.54 +0.20 76 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.03 +0.20 71 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.66 +0.29 75 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 12.01 +0.13 64 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.49 +0.11 59 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 11.09 +0.24 62 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.57 +0.21 58 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.14 +0.27 58 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.61 +0.20 54 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 9.12 +0.18 52 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.21 +0.25 49 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 7.17 +0.09 43 0 728 0
29SEP26 23.00 C 0.00 0.00 0.00 6.40 +0.17 44 0 144 0
29SEP26 24.00 C 0.00 0.00 0.00 5.60 +0.32 42 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 4.86 +0.11 41 0 1,262 0
29SEP26 26.00 C 0.00 0.00 0.00 4.08 +0.07 39 0 1,414 0
29SEP26 27.00 C 0.00 0.00 0.00 3.55 +0.02 40 0 3,833 0
29SEP26 28.00 C 0.00 0.00 0.00 3.04 +0.07 40 0 2,206 0
29SEP26 29.00 C 2.66 2.66 2.66 2.58 +0.02 39 1 1,084 0
29SEP26 30.00 C 2.26 2.26 2.26 2.18 0.00 39 1 1,097 0
29SEP26 31.00 C 0.00 0.00 0.00 1.81 -0.04 39 0 637 0
29SEP26 32.00 C 0.00 0.00 0.00 1.52 -0.05 39 0 1,012 0
29SEP26 33.00 C 0.00 0.00 0.00 1.26 -0.07 39 0 1,809 0
29SEP26 34.00 C 0.00 0.00 0.00 1.04 -0.08 39 0 1,822 0
29SEP26 35.00 C 1.01 1.01 1.01 0.86 -0.09 39 502 2,000 +500
29SEP26 36.00 C 0.00 0.00 0.00 0.70 -0.10 39 0 2,242 0
29SEP26 37.00 C 0.00 0.00 0.00 0.57 -0.11 38 0 337 0
29SEP26 38.00 C 0.00 0.00 0.00 0.46 -0.11 38 0 727 0
29SEP26 39.00 C 0.00 0.00 0.00 0.38 -0.10 38 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.30 -0.11 38 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.24 -0.10 38 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.19 -0.10 38 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.16 -0.08 38 0 180 0
29SEP26 44.00 C 0.00 0.00 0.00 0.12 -0.09 38 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 -0.08 38 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 -0.07 38 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 -0.07 38 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 -0.06 38 0 192 0
30DEC26 16.00 C 0.00 0.00 0.00 13.03 +0.20 58 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.66 +0.29 60 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.01 +0.13 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.57 +0.19 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.09 +0.24 50 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.57 +0.20 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.14 +0.25 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.61 +0.17 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.14 +0.15 42 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 8.26 +0.14 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.54 +0.22 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.77 +0.21 41 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 6.01 +0.10 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.45 +0.20 40 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 4.75 +0.08 38 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 4.21 +0.06 38 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 3.70 +0.05 38 0 596 0
30DEC26 29.00 C 0.00 0.00 0.00 3.28 +0.04 38 0 198 0
30DEC26 30.00 C 0.00 0.00 0.00 2.94 +0.08 39 0 331 0
30DEC26 31.00 C 0.00 0.00 0.00 2.60 +0.06 39 0 434 0
30DEC26 32.00 C 0.00 0.00 0.00 2.30 +0.04 39 0 840 0
30DEC26 33.00 C 0.00 0.00 0.00 2.05 +0.07 39 0 1,185 0
30DEC26 34.00 C 0.00 0.00 0.00 1.81 +0.07 39 0 2,192 0
30DEC26 35.00 C 0.00 0.00 0.00 1.61 +0.07 39 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.45 +0.11 40 0 72 0
30DEC26 37.00 C 1.25 1.25 1.25 1.27 +0.08 40 1 30 0
30DEC26 38.00 C 0.00 0.00 0.00 1.16 +0.13 41 0 108 0
30DEC26 39.00 C 1.03 1.06 1.03 1.06 +0.15 41 2 15 +2
30DEC26 40.00 C 0.00 0.00 0.00 0.96 +0.16 42 0 82 0
30DEC26 41.00 C 0.00 0.00 0.00 0.85 +0.16 42 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.76 +0.15 42 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.69 +0.15 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.64 +0.18 43 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.58 +0.17 43 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.53 +0.17 44 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.48 +0.16 44 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.45 +0.17 44 0 66 0
30MAR27 16.00 C 0.00 0.00 0.00 13.07 +0.24 51 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 12.66 +0.29 51 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 12.08 +0.20 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.65 +0.25 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.14 +0.17 43 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.70 +0.22 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.27 +0.23 42 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.84 +0.22 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.38 +0.16 40 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 8.59 +0.13 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.97 +0.25 41 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 7.28 +0.24 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.55 +0.15 39 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 5.90 +0.09 38 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 5.39 +0.12 39 0 8 0
30MAR27 27.00 C 5.00 5.00 5.00 4.94 +0.30 39 2 98 -2
30MAR27 28.00 C 0.00 0.00 0.00 4.33 +0.05 38 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 3.93 +0.05 38 0 169 0
30MAR27 30.00 C 0.00 0.00 0.00 3.60 +0.11 38 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 3.25 +0.11 38 0 63 0
30MAR27 32.00 C 0.00 0.00 0.00 2.94 +0.11 38 0 5 0
30MAR27 33.00 C 0.00 0.00 0.00 2.65 +0.12 39 0 109 0
30MAR27 34.00 C 2.30 2.30 2.30 2.35 +0.04 38 15 163 +15
30MAR27 35.00 C 0.00 0.00 0.00 2.18 +0.09 39 0 206 0
30MAR27 36.00 C 0.00 0.00 0.00 1.97 +0.08 39 0 71 0
30MAR27 37.00 C 0.00 0.00 0.00 1.80 +0.12 39 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.64 +0.12 40 0 56 0
30MAR27 39.00 C 0.00 0.00 0.00 1.52 +0.11 40 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 1.40 +0.12 40 0 36 0
30MAR27 41.00 C 1.18 1.18 1.18 1.29 +0.11 41 1 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.22 +0.15 42 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 1.14 +0.15 42 0 5 0
30MAR27 44.00 C 0.96 0.96 0.96 1.03 +0.13 42 1 119 +1
TOTAL CALL 3,405 105,156 +1,299
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 430 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 107 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 544 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 308 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 638 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 367 0
28MAY26 22.00 P 0.01 0.02 0.01 0.01 -0.02 45 306 1,630 +245
28MAY26 23.00 P 0.04 0.04 0.04 0.03 -0.03 45 1 2,524 0
28MAY26 24.00 P 0.08 0.08 0.06 0.06 -0.05 43 69 4,079 +69
28MAY26 25.00 P 0.12 0.13 0.11 0.12 -0.09 41 145 2,265 -88
28MAY26 26.00 P 0.23 0.23 0.20 0.24 -0.12 40 40 2,085 -7
28MAY26 27.00 P 0.38 0.44 0.37 0.44 -0.15 39 215 3,631 -50
28MAY26 28.00 P 0.70 0.76 0.68 0.75 -0.16 38 117 2,880 +12
28MAY26 29.00 P 1.11 1.18 1.11 1.18 -0.20 36 109 1,051 0
28MAY26 30.00 P 1.70 1.79 1.69 1.77 -0.20 35 62 766 -4
28MAY26 31.00 P 0.00 0.00 0.00 2.51 -0.17 35 0 985 0
28MAY26 32.00 P 0.00 0.00 0.00 3.28 -0.22 29 0 516 0
28MAY26 33.00 P 0.00 0.00 0.00 4.28 -0.34 36 0 280 0
28MAY26 34.00 P 0.00 0.00 0.00 5.24 -0.18 36 0 105 0
28MAY26 35.00 P 0.00 0.00 0.00 6.22 -0.17 0 0 165 0
28MAY26 36.00 P 0.00 0.00 0.00 7.22 -0.16 0 0 10 0
28MAY26 37.00 P 0.00 0.00 0.00 8.22 -0.16 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.22 -0.16 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.22 -0.16 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.22 -0.16 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.22 -0.16 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.22 -0.16 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.22 -0.16 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 15.22 -0.16 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 16.22 -0.16 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 17.22 -0.16 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 18.22 -0.16 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 19.22 -0.16 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 104 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 508 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 766 0
29JUN26 20.00 P 0.05 0.05 0.05 0.03 -0.02 45 13 1,304 -13
29JUN26 21.00 P 0.07 0.07 0.06 0.06 -0.02 45 18 1,327 -6
29JUN26 22.00 P 0.10 0.10 0.10 0.10 -0.03 43 24 1,864 -2
29JUN26 23.00 P 0.18 0.18 0.18 0.17 -0.04 42 1 1,622 -1
29JUN26 24.00 P 0.00 0.00 0.00 0.27 -0.06 41 0 1,953 0
29JUN26 25.00 P 0.36 0.37 0.36 0.42 -0.08 40 52 5,003 +50
29JUN26 26.00 P 0.60 0.60 0.55 0.63 -0.10 39 15 4,538 -5
29JUN26 27.00 P 0.83 0.90 0.81 0.91 -0.12 38 110 4,542 -30
29JUN26 28.00 P 1.21 1.24 1.21 1.27 -0.16 37 27 2,543 +2
29JUN26 29.00 P 1.64 1.67 1.64 1.72 -0.19 36 30 2,170 -15
29JUN26 30.00 P 0.00 0.00 0.00 2.29 -0.22 36 0 3,386 0
29JUN26 31.00 P 0.00 0.00 0.00 2.97 -0.18 36 0 2,031 0
29JUN26 32.00 P 0.00 0.00 0.00 3.72 -0.25 36 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 4.57 -0.16 37 0 239 0
29JUN26 34.00 P 0.00 0.00 0.00 5.36 -0.23 33 0 578 0
29JUN26 35.00 P 0.00 0.00 0.00 6.28 -0.18 33 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 7.28 -0.20 37 0 1,115 0
29JUN26 37.00 P 0.00 0.00 0.00 8.24 -0.15 36 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 9.22 -0.18 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.22 -0.17 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.22 -0.16 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.22 -0.16 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.22 -0.16 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.22 -0.16 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.22 -0.16 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.22 -0.16 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.22 -0.16 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.22 -0.16 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.22 -0.16 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 93 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
30JUL26 17.50 P 0.00 0.00 0.00 0.02 0.00 43 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.03 0.00 43 0 226 0
30JUL26 18.50 P 0.00 0.00 0.00 0.04 0.00 43 0 243 0
30JUL26 19.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 8 0
30JUL26 19.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 156 0
30JUL26 20.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 76 0
30JUL26 21.00 P 0.16 0.16 0.16 0.16 -0.01 41 15 1,394 0
30JUL26 22.00 P 0.23 0.23 0.23 0.25 -0.03 40 5 929 0
30JUL26 23.00 P 0.35 0.36 0.35 0.38 -0.05 40 26 1,037 +25
30JUL26 24.00 P 0.52 0.55 0.52 0.57 -0.05 40 30 2,026 +15
30JUL26 25.00 P 0.76 0.76 0.72 0.82 -0.06 39 85 1,689 +85
30JUL26 26.00 P 1.04 1.04 1.04 1.13 -0.08 39 15 2,143 +15
30JUL26 27.00 P 1.38 1.43 1.38 1.51 -0.10 38 51 1,142 +14
30JUL26 28.00 P 1.94 1.94 1.86 1.96 -0.12 38 60 266 +15
30JUL26 29.00 P 2.41 2.48 2.41 2.49 -0.15 37 40 102 +40
30JUL26 30.00 P 3.06 3.11 3.06 3.10 -0.18 37 22 227 +22
30JUL26 31.00 P 3.68 3.75 3.68 3.77 -0.22 36 45 45 +45
30JUL26 32.00 P 0.00 0.00 0.00 4.51 -0.24 36 0 2 0
30JUL26 33.00 P 0.00 0.00 0.00 5.26 -0.28 34 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.24 -0.17 38 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.04 -0.25 35 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.94 -0.25 34 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.99 -0.11 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.79 -0.26 27 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.75 -0.22 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.75 -0.19 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.78 - 33 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
28AUG26 19.50 P 0.12 0.12 0.12 0.12 -0.01 40 80 340 +80
28AUG26 20.00 P 0.00 0.00 0.00 0.15 -0.01 40 0 120 0
28AUG26 21.00 P 0.23 0.23 0.23 0.24 -0.03 40 3 18 +3
28AUG26 22.00 P 0.37 0.37 0.37 0.36 -0.04 39 115 175 +115
28AUG26 23.00 P 0.00 0.00 0.00 0.53 -0.05 39 0 75 0
28AUG26 24.00 P 0.70 0.70 0.70 0.76 -0.06 39 36 96 +36
28AUG26 25.00 P 0.97 0.97 0.97 1.04 -0.08 38 19 66 +19
28AUG26 26.00 P 1.35 1.35 1.35 1.38 -0.10 38 15 15 +15
28AUG26 27.00 P 1.76 1.76 1.76 1.79 -0.11 38 15 205 +15
28AUG26 28.00 P 2.18 2.18 2.18 2.25 -0.14 37 15 30 +15
28AUG26 29.00 P 2.73 2.73 2.72 2.79 -0.16 37 30 30 +30
28AUG26 30.00 P 0.00 0.00 0.00 3.40 -0.16 37 0 101 0
28AUG26 31.00 P 0.00 0.00 0.00 4.07 -0.18 37 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 4.81 -0.21 37 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.56 -0.25 36 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.49 -0.14 39 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.34 -0.14 39 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.17 -0.19 38 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.12 -0.14 39 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.02 -0.15 38 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.86 -0.21 33 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.88 - 37 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 12.78 - 30 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 0.02 +0.01 41 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 124 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 117 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 0.00 40 0 159 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 120 0
29SEP26 18.00 P 0.13 0.13 0.13 0.09 +0.01 40 6 272 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 0.00 39 0 184 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 516 0
29SEP26 19.50 P 0.27 0.27 0.27 0.18 0.00 39 3 732 -3
29SEP26 20.00 P 0.00 0.00 0.00 0.23 -0.01 39 0 4,385 0
29SEP26 21.00 P 0.00 0.00 0.00 0.36 -0.01 39 0 1,400 0
29SEP26 22.00 P 0.48 0.50 0.48 0.50 -0.04 39 142 2,236 +10
29SEP26 23.00 P 0.00 0.00 0.00 0.69 -0.07 38 0 1,615 0
29SEP26 24.00 P 0.91 0.91 0.91 0.95 -0.06 38 180 6,539 -43
29SEP26 25.00 P 1.19 1.19 1.19 1.26 -0.06 38 600 4,918 +600
29SEP26 26.00 P 1.52 1.52 1.52 1.63 -0.08 38 1 2,007 0
29SEP26 27.00 P 0.00 0.00 0.00 2.05 -0.10 38 0 6,772 0
29SEP26 28.00 P 0.00 0.00 0.00 2.52 -0.14 37 0 1,915 0
29SEP26 29.00 P 0.00 0.00 0.00 3.07 -0.15 37 0 838 0
29SEP26 30.00 P 0.00 0.00 0.00 3.68 -0.19 37 0 1,566 0
29SEP26 31.00 P 0.00 0.00 0.00 4.34 -0.17 37 0 1,068 0
29SEP26 32.00 P 0.00 0.00 0.00 5.02 -0.25 36 0 1,148 0
29SEP26 33.00 P 0.00 0.00 0.00 5.80 -0.29 37 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 6.49 -0.37 35 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 7.34 -0.33 35 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.32 -0.22 37 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 9.16 -0.24 36 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.05 -0.24 36 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 10.96 -0.26 35 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.88 -0.25 34 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.90 -0.18 37 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.84 -0.14 35 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.72 -0.24 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.65 -0.28 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.65 -0.24 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.64 -0.21 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.57 -0.28 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.73 -0.10 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 41 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 -0.01 40 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 -0.02 39 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 -0.02 39 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.25 -0.02 39 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 -0.03 39 0 31 0
30DEC26 19.00 P 0.36 0.36 0.36 0.36 -0.03 39 2 79 +2
30DEC26 19.50 P 0.00 0.00 0.00 0.43 -0.02 39 0 35 0
30DEC26 20.00 P 0.52 0.52 0.52 0.51 -0.01 39 1 322 -1
30DEC26 21.00 P 0.00 0.00 0.00 0.66 -0.06 38 0 378 0
30DEC26 22.00 P 0.00 0.00 0.00 0.88 -0.09 38 0 402 0
30DEC26 23.00 P 0.00 0.00 0.00 1.14 -0.05 38 0 477 0
30DEC26 24.00 P 0.00 0.00 0.00 1.45 -0.06 38 0 428 0
30DEC26 25.00 P 0.00 0.00 0.00 1.81 -0.06 38 0 2,174 0
30DEC26 26.00 P 0.00 0.00 0.00 2.22 -0.11 38 0 766 0
30DEC26 27.00 P 0.00 0.00 0.00 2.68 -0.13 37 0 992 0
30DEC26 28.00 P 3.25 3.25 3.25 3.20 -0.11 38 8 438 -8
30DEC26 29.00 P 0.00 0.00 0.00 3.76 -0.11 37 0 294 0
30DEC26 30.00 P 0.00 0.00 0.00 4.37 +0.01 38 0 175 0
30DEC26 31.00 P 5.00 5.00 5.00 5.05 -0.16 38 20 133 +19
30DEC26 32.00 P 0.00 0.00 0.00 5.72 -0.19 38 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 6.43 -0.21 38 0 1,056 0
30DEC26 34.00 P 0.00 0.00 0.00 7.12 -0.30 37 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 7.89 -0.30 37 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.69 -0.34 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.55 -0.30 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.40 -0.33 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.45 -0.14 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.23 -0.25 37 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.18 -0.19 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.14 -0.15 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.95 -0.25 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.88 -0.24 35 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.81 -0.26 33 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.82 -0.20 35 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.67 -0.31 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.75 -0.19 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.21 +0.03 39 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.25 +0.03 39 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.30 +0.03 39 0 54 0
30MAR27 17.50 P 0.00 0.00 0.00 0.36 +0.03 39 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.42 +0.03 39 0 60 0
30MAR27 18.50 P 0.00 0.00 0.00 0.49 +0.02 39 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.56 +0.01 38 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.64 0.00 38 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.74 -0.01 38 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 0.95 -0.03 38 0 304 0
30MAR27 22.00 P 0.00 0.00 0.00 1.21 -0.01 38 0 316 0
30MAR27 23.00 P 0.00 0.00 0.00 1.51 -0.01 37 0 335 0
30MAR27 24.00 P 0.00 0.00 0.00 1.84 -0.03 37 0 427 0
30MAR27 25.00 P 0.00 0.00 0.00 2.22 -0.04 37 0 512 0
30MAR27 26.00 P 0.00 0.00 0.00 2.66 -0.02 37 0 474 0
30MAR27 27.00 P 0.00 0.00 0.00 3.15 -0.03 37 0 512 0
30MAR27 28.00 P 3.70 3.70 3.70 3.68 -0.03 37 1 55 -1
30MAR27 29.00 P 0.00 0.00 0.00 4.25 -0.04 37 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 4.84 -0.07 37 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 5.50 -0.09 37 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 6.19 -0.13 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.92 -0.13 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.53 -0.28 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.39 -0.20 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.15 -0.23 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.88 -0.32 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.70 -0.33 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.70 -0.19 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.48 -0.27 37 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 13.42 -0.21 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.32 -0.20 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.21 -0.21 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.12 -0.18 37 0 1 0
TOTAL PUT 3,040 137,919 +1,336
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$ 75.30
28MAY26 50.00 C 0.00 0.00 0.00 25.40 +0.21 64 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.92 +0.23 61 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.41 +0.21 51 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.90 +0.20 41 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.43 +0.22 40 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.90 +0.19 25 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.40 +0.18 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.90 +0.18 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 5.41 +0.18 10 0 84 0
28MAY26 72.50 C 3.08 3.08 3.08 3.08 +0.30 13 1 163 +1
28MAY26 75.00 C 1.02 1.12 0.95 1.10 +0.08 11 84 530 +84
28MAY26 77.50 C 0.00 0.00 0.00 0.20 -0.01 11 0 496 0
28MAY26 80.00 C 0.03 0.03 0.03 0.02 -0.01 11 54 291 +54
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 19 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.39 +0.19 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.39 +0.19 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.39 +0.19 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.40 +0.19 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.92 +0.21 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.41 +0.19 35 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.91 +0.19 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.43 +0.20 29 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.92 +0.19 21 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.42 +0.18 13 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.92 +0.17 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.45 +0.17 11 0 72 0
29JUN26 72.50 C 3.07 3.07 3.07 3.17 +0.24 11 15 245 +15
29JUN26 75.00 C 1.26 1.42 1.26 1.40 +0.09 11 60 249 +33
29JUN26 77.50 C 0.00 0.00 0.00 0.46 -0.01 11 0 129 0
29JUN26 80.00 C 0.15 0.15 0.15 0.11 -0.01 11 40 80 +40
29JUN26 82.50 C 0.08 0.08 0.08 0.02 -0.01 11 45 60 +45
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 23 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 25.40 +0.19 38 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.92 +0.21 37 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.42 +0.20 32 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.91 +0.19 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.43 +0.20 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.92 +0.19 18 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.42 +0.18 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.93 +0.18 11 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 5.48 +0.20 11 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 3.33 +0.23 11 0 15 0
30JUL26 75.00 C 0.00 0.00 0.00 1.73 +0.13 11 0 17 0
30JUL26 77.50 C 0.67 0.76 0.67 0.74 +0.04 11 32 95 +20
30JUL26 80.00 C 0.29 0.29 0.28 0.26 -0.01 11 45 152 0
30JUL26 82.50 C 0.00 0.00 0.00 0.08 0.00 11 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 12 0 80 0
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 20 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.92 +0.21 32 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.42 +0.20 28 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.91 +0.19 21 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.43 +0.20 21 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.92 +0.19 15 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 10.42 +0.18 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 7.94 +0.18 11 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 5.56 +0.16 11 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 3.63 +0.18 11 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 2.06 +0.15 11 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 1.02 +0.07 11 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.44 0.00 11 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.16 -0.01 11 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.05 -0.01 11 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.39 +0.19 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.39 +0.19 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.39 +0.19 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.40 +0.19 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.92 +0.21 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.42 +0.20 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.91 +0.19 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.43 +0.20 18 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.92 +0.19 14 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.42 +0.18 10 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.99 +0.16 11 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.75 +0.13 11 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.83 +0.08 11 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 2.27 +0.05 10 0 54 0
29SEP26 77.50 C 0.00 0.00 0.00 1.25 +0.02 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.62 +0.01 11 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 0.27 0.00 11 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.11 -0.01 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 -0.01 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 27.41 +0.19 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.43 +0.19 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.44 +0.19 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.98 +0.19 13 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.52 +0.19 12 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.06 +0.19 11 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.60 +0.18 10 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.16 +0.17 10 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.77 +0.17 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.48 +0.14 10 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.38 +0.12 10 0 141 0
30DEC26 72.50 C 0.00 0.00 0.00 4.55 +0.09 10 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 2.96 +0.05 10 0 105 0
30DEC26 77.50 C 0.00 0.00 0.00 1.86 +0.03 10 0 53 0
30DEC26 80.00 C 0.00 0.00 0.00 1.10 +0.02 10 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.61 +0.01 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.31 0.00 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.16 0.00 10 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 0.00 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 -0.01 10 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 25.73 +0.19 14 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.28 +0.19 11 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.83 +0.18 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.39 +0.18 10 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.97 +0.17 11 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.59 +0.17 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.28 +0.15 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.09 +0.11 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.09 +0.07 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.35 +0.05 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.76 +0.01 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.62 -0.01 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 1.75 -0.02 11 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 1.13 -0.03 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.69 -0.03 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.41 -0.02 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.24 -0.01 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.14 0.00 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 -0.01 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 -0.01 11 0 0 0
TOTAL CALL 376 3,570 +292
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 18 0 229 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 12 0 558 0
28MAY26 72.50 P 0.00 0.00 0.00 0.09 -0.05 11 0 569 0
28MAY26 75.00 P 0.77 0.79 0.66 0.68 -0.17 11 576 655 +50
28MAY26 77.50 P 2.45 2.45 2.32 2.34 -0.18 11 50 385 +15
28MAY26 80.00 P 0.00 0.00 0.00 4.70 -0.20 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 7.20 -0.20 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.70 -0.20 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.20 -0.20 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.73 -0.49 36 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.20 -0.51 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.73 -0.48 45 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.26 -0.45 52 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.70 -0.51 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 162 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 169 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 11 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.09 -0.03 11 0 232 0
29JUN26 72.50 P 0.49 0.50 0.48 0.43 -0.11 11 60 359 0
29JUN26 75.00 P 0.00 0.00 0.00 1.34 -0.23 11 0 181 0
29JUN26 77.50 P 0.00 0.00 0.00 3.07 -0.16 11 0 75 0
29JUN26 80.00 P 0.00 0.00 0.00 5.25 -0.18 11 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 7.68 -0.18 10 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.17 -0.18 11 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.66 -0.56 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.26 -0.50 26 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.76 -0.50 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.25 -0.50 32 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.74 -0.51 35 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.24 -0.50 38 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 12 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.04 -0.02 11 0 51 0
30JUL26 70.00 P 0.00 0.00 0.00 0.19 -0.05 11 0 197 0
30JUL26 72.50 P 0.69 0.69 0.68 0.61 -0.15 10 43 134 -43
30JUL26 75.00 P 1.67 1.67 1.67 1.56 -0.26 10 1 6 +1
30JUL26 77.50 P 0.00 0.00 0.00 3.17 -0.33 10 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 5.31 -0.19 11 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 7.69 -0.19 10 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 10.17 -0.18 11 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 12.66 -0.56 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.26 -0.50 22 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 17.76 -0.50 25 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.25 -0.50 27 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.76 -0.49 30 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 -0.01 11 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.08 -0.03 11 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.30 -0.06 11 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.82 -0.12 11 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 1.77 -0.26 10 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 3.28 -0.35 10 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 5.35 -0.23 10 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 7.71 -0.19 11 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.17 -0.18 11 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.66 -0.56 12 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 15.26 -0.50 20 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.76 -0.50 23 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.25 -0.50 25 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.76 -0.49 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 33 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 11 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 -0.01 11 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.14 -0.03 11 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.43 -0.06 11 0 27 0
29SEP26 72.50 P 1.20 1.20 1.20 1.03 -0.10 11 1 32 +1
29SEP26 75.00 P 0.00 0.00 0.00 2.08 -0.14 11 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 3.53 -0.16 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.47 -0.19 11 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.74 -0.19 11 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.18 -0.18 11 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.66 -0.57 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.27 -0.49 19 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.77 -0.49 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.26 -0.49 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.76 -0.49 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.25 -0.49 27 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.03 -0.01 10 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.11 -0.01 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.29 -0.04 10 0 74 0
30DEC26 70.00 P 0.00 0.00 0.00 0.67 -0.07 10 0 40 0
30DEC26 72.50 P 1.73 1.73 1.73 1.35 -0.10 11 50 180 -50
30DEC26 75.00 P 0.00 0.00 0.00 2.41 -0.14 11 0 74 0
30DEC26 77.50 P 0.00 0.00 0.00 3.78 -0.16 10 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.62 -0.18 10 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.80 -0.19 10 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.18 -0.19 10 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.66 -0.57 11 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.27 -0.49 16 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.77 -0.49 18 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.26 -0.49 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.76 -0.49 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.25 -0.49 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 -0.01 11 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 -0.01 11 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 -0.03 11 0 6 0
30MAR27 65.00 P 0.41 0.41 0.41 0.25 -0.04 11 15 30 +15
30MAR27 67.50 P 0.77 0.77 0.77 0.53 -0.08 11 5 16 +5
30MAR27 70.00 P 1.29 1.29 1.29 1.02 -0.11 11 10 35 +10
30MAR27 72.50 P 0.00 0.00 0.00 1.78 -0.15 11 0 12 0
30MAR27 75.00 P 0.00 0.00 0.00 2.87 -0.18 11 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 4.17 -0.20 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.91 -0.21 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.96 -0.20 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.24 -0.20 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.06 -0.19 16 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.61 -0.19 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.01 -0.35 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.42 -0.48 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.84 -0.47 21 0 0 0
TOTAL PUT 811 5,534 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 47.08
28MAY26 38.00 C 0.00 0.00 0.00 9.41 +0.09 62 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.38 -0.01 54 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.36 +0.18 47 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.33 +0.15 40 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.17 -0.04 23 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.21 -0.05 22 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 3.29 -0.07 22 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 2.53 -0.01 24 0 60 0
28MAY26 46.00 C 2.07 2.24 1.90 1.76 -0.07 22 155 170 +104
28MAY26 47.00 C 1.47 1.47 1.17 1.17 -0.09 22 221 802 +106
28MAY26 48.00 C 1.15 1.17 0.73 0.71 -0.09 22 398 1,885 +230
28MAY26 49.00 C 0.49 0.49 0.49 0.42 -0.06 22 30 1,264 +30
28MAY26 50.00 C 0.44 0.44 0.23 0.23 -0.06 22 73 5,028 +14
28MAY26 52.50 C 0.09 0.09 0.07 0.04 -0.02 23 13 1,613 -9
28MAY26 55.00 C 0.04 0.04 0.04 0.01 0.00 25 5 669 -5
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 8,013 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 227 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 111 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 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 62 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.55 +0.05 51 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.52 +0.02 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.50 +0.04 41 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 8.49 -0.04 37 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.49 +0.17 33 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 6.52 +0.14 30 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 5.58 +0.11 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.55 -0.16 23 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.75 -0.07 23 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 2.93 -0.16 21 0 82 0
29JUN26 46.00 C 2.63 2.70 2.41 2.37 -0.05 23 90 566 +90
29JUN26 47.00 C 2.04 2.07 1.88 1.81 -0.07 22 127 655 +92
29JUN26 48.00 C 1.60 1.60 1.46 1.36 -0.04 23 116 829 +54
29JUN26 49.00 C 1.04 1.07 1.04 1.00 -0.04 23 65 1,463 +65
29JUN26 50.00 C 0.86 0.86 0.75 0.73 -0.02 23 79 3,530 0
29JUN26 52.50 C 0.30 0.38 0.30 0.28 -0.04 23 3 6,001 +2
29JUN26 55.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 12,350 0
29JUN26 57.50 C 0.07 0.07 0.07 0.03 -0.01 23 30 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 77 0
30JUL26 38.00 C 0.00 0.00 0.00 9.50 - 37 0 0 -
30JUL26 39.00 C 0.00 0.00 0.00 8.51 -0.04 34 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.53 +0.18 31 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.57 +0.15 29 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.65 +0.11 27 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.64 -0.07 23 0 30 0
30JUL26 44.00 C 0.00 0.00 0.00 3.87 -0.06 23 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.17 -0.07 23 0 6 0
30JUL26 46.00 C 2.88 2.98 2.76 2.59 -0.09 24 191 371 +161
30JUL26 47.00 C 2.23 2.23 2.11 2.07 -0.07 24 288 318 +288
30JUL26 48.00 C 1.86 1.94 1.73 1.61 -0.07 24 263 614 +39
30JUL26 49.00 C 1.40 1.40 1.33 1.24 -0.05 24 138 269 -30
30JUL26 50.00 C 1.30 1.30 1.02 0.93 -0.05 23 193 758 +162
30JUL26 52.50 C 0.70 0.70 0.54 0.43 -0.03 23 47 536 +47
30JUL26 55.00 C 0.39 0.39 0.31 0.18 -0.02 23 16 192 +15
30JUL26 57.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 111 0
30JUL26 60.00 C 0.00 0.00 0.00 0.03 0.00 24 0 120 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 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 29 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 34 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.54 - 35 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 8.55 -0.04 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.58 +0.17 30 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.66 +0.15 28 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.65 -0.01 25 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.82 -0.05 24 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.09 -0.05 24 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.42 -0.06 24 0 0 0
28AUG26 46.00 C 3.13 3.13 3.13 2.90 -0.02 25 30 30 +30
28AUG26 47.00 C 2.82 2.82 2.82 2.40 -0.02 25 9 9 +9
28AUG26 48.00 C 2.06 2.06 2.06 1.95 -0.05 24 15 15 +15
28AUG26 49.00 C 1.75 1.79 1.69 1.57 -0.05 24 75 85 +75
28AUG26 50.00 C 0.00 0.00 0.00 1.25 -0.04 24 0 0 0
28AUG26 52.50 C 0.98 0.98 0.98 0.68 -0.03 24 4 4 +4
28AUG26 55.00 C 0.53 0.53 0.53 0.36 -0.02 24 15 15 +15
28AUG26 57.50 C 0.29 0.29 0.29 0.17 -0.02 24 5 5 +5
28AUG26 60.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.55 +0.02 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.52 +0.02 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.54 -0.07 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.55 -0.10 29 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 7.58 +0.09 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.77 +0.13 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.93 +0.11 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.00 -0.07 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.32 -0.07 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.70 -0.07 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.20 -0.08 25 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 2.72 -0.07 25 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 2.29 -0.07 25 0 251 0
29SEP26 49.00 C 0.00 0.00 0.00 1.91 -0.05 25 0 501 0
29SEP26 50.00 C 1.66 1.66 1.66 1.59 -0.05 25 20 578 0
29SEP26 52.50 C 1.20 1.20 1.20 0.96 -0.05 24 2 1,331 0
29SEP26 55.00 C 0.00 0.00 0.00 0.57 -0.03 24 0 3,677 0
29SEP26 57.50 C 0.00 0.00 0.00 0.32 -0.02 24 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 365 0
29SEP26 62.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 202 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 120 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 0.00 25 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 0.00 26 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 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 10.52 -0.16 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.63 -0.16 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.76 -0.17 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.05 -0.06 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.27 +0.16 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.54 +0.13 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.70 -0.06 25 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 5.09 -0.06 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.55 -0.05 25 0 3 0
30DEC26 46.00 C 4.38 4.38 4.38 4.10 -0.06 25 4 257 +4
30DEC26 47.00 C 0.00 0.00 0.00 3.64 -0.06 25 0 1,210 0
30DEC26 48.00 C 3.36 3.36 3.30 3.22 -0.06 25 6 990 0
30DEC26 49.00 C 0.00 0.00 0.00 2.86 -0.05 25 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 2.49 -0.05 25 0 558 0
30DEC26 52.50 C 0.00 0.00 0.00 1.77 -0.05 25 0 686 0
30DEC26 55.00 C 1.34 1.34 1.34 1.23 -0.04 25 2 504 0
30DEC26 57.50 C 0.99 0.99 0.99 0.84 -0.03 25 8 169 0
30DEC26 60.00 C 0.00 0.00 0.00 0.56 -0.03 25 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.37 -0.02 25 0 211 0
30DEC26 65.00 C 0.00 0.00 0.00 0.24 -0.02 25 0 192 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 9.86 -0.19 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.06 -0.20 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.43 -0.06 25 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.89 +0.09 26 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.22 +0.06 26 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.59 +0.02 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.00 +0.01 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.44 -0.04 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.78 -0.04 25 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 4.36 -0.04 25 0 34 0
30MAR27 48.00 C 4.00 4.04 3.98 3.93 -0.04 25 20 55 +20
30MAR27 49.00 C 3.50 3.50 3.50 3.56 -0.04 25 2 12 +2
30MAR27 50.00 C 0.00 0.00 0.00 3.21 -0.04 25 0 51 0
30MAR27 52.50 C 0.00 0.00 0.00 2.46 -0.04 25 0 124 0
30MAR27 55.00 C 0.00 0.00 0.00 1.87 -0.03 25 0 140 0
30MAR27 57.50 C 0.00 0.00 0.00 1.40 -0.04 25 0 106 0
30MAR27 60.00 C 1.13 1.14 1.13 1.07 -0.03 25 2 384 0
30MAR27 62.50 C 0.82 0.82 0.82 0.81 -0.02 26 2 140 +2
30MAR27 65.00 C 0.70 0.70 0.70 0.56 -0.02 25 3 264 +3
30MAR27 67.50 C 0.00 0.00 0.00 0.43 -0.01 26 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.31 -0.01 26 0 580 0
30MAR27 72.50 C 0.00 0.00 0.00 0.22 -0.01 26 0 3 0
30MAR27 75.00 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
TOTAL CALL 2,765 68,513 +1,639
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 73 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 271 0
28MAY26 41.00 P 0.03 0.03 0.03 0.01 -0.01 23 90 270 +65
28MAY26 42.00 P 0.06 0.06 0.06 0.03 -0.01 23 114 655 -56
28MAY26 43.00 P 0.09 0.10 0.09 0.06 -0.03 22 158 750 -133
28MAY26 44.00 P 0.15 0.15 0.15 0.15 -0.04 22 15 629 0
28MAY26 45.00 P 0.25 0.34 0.25 0.32 -0.06 22 35 1,244 +35
28MAY26 46.00 P 0.52 0.53 0.49 0.59 -0.08 22 58 1,136 +28
28MAY26 47.00 P 0.68 0.99 0.68 0.99 -0.08 22 344 1,217 +193
28MAY26 48.00 P 1.32 1.53 1.25 1.55 -0.05 21 413 8,626 -62
28MAY26 49.00 P 2.03 2.24 2.03 2.26 -0.06 22 30 4,012 0
28MAY26 50.00 P 0.00 0.00 0.00 3.09 -0.02 22 0 4,888 0
28MAY26 52.50 P 0.00 0.00 0.00 5.42 +0.01 0 0 154 -1,136
28MAY26 55.00 P 0.00 0.00 0.00 7.92 +0.02 0 0 0 -4
28MAY26 57.50 P 0.00 0.00 0.00 10.42 +0.02 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.92 +0.02 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.42 +0.02 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.92 +0.02 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.42 +0.02 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.92 +0.02 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.42 +0.02 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 27.92 +0.02 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 0.00 25 0 113 0
29JUN26 39.00 P 0.06 0.06 0.06 0.03 0.00 24 10 197 +10
29JUN26 40.00 P 0.09 0.09 0.09 0.06 -0.01 23 15 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 709 0
29JUN26 42.00 P 0.21 0.21 0.21 0.19 -0.02 23 3 792 0
29JUN26 43.00 P 0.28 0.37 0.28 0.32 -0.04 23 64 8,653 +41
29JUN26 44.00 P 0.48 0.48 0.48 0.53 -0.04 23 15 916 -15
29JUN26 45.00 P 0.66 0.81 0.66 0.81 -0.04 23 70 8,069 +18
29JUN26 46.00 P 1.02 1.07 1.01 1.16 -0.06 23 106 1,952 0
29JUN26 47.00 P 1.24 1.51 1.24 1.61 -0.05 23 94 1,364 +39
29JUN26 48.00 P 1.99 2.01 1.96 2.16 +0.05 23 99 2,452 -15
29JUN26 49.00 P 2.51 2.81 2.51 2.81 -0.06 23 52 2,696 -22
29JUN26 50.00 P 0.00 0.00 0.00 3.59 +0.07 24 0 4,835 0
29JUN26 52.50 P 0.00 0.00 0.00 5.74 +0.16 27 0 1,674 0
29JUN26 55.00 P 0.00 0.00 0.00 7.93 +0.01 23 0 892 0
29JUN26 57.50 P 0.00 0.00 0.00 10.42 +0.02 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.92 +0.02 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.42 +0.02 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.92 +0.02 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.42 +0.02 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.92 +0.02 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.42 +0.02 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.92 +0.02 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.42 +0.02 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.92 +0.02 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.09 - 23 0 0 -
30JUL26 39.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30JUL26 40.00 P 0.24 0.24 0.24 0.25 -0.02 23 2 82 +2
30JUL26 41.00 P 0.00 0.00 0.00 0.40 -0.02 23 0 148 0
30JUL26 42.00 P 0.52 0.52 0.52 0.57 -0.05 23 80 169 +48
30JUL26 43.00 P 0.71 0.71 0.71 0.81 -0.02 23 15 436 +15
30JUL26 44.00 P 1.02 1.06 1.02 1.12 -0.03 23 97 262 +22
30JUL26 45.00 P 1.35 1.48 1.32 1.50 -0.03 23 428 622 +354
30JUL26 46.00 P 1.59 1.93 1.59 1.96 -0.02 22 490 654 +264
30JUL26 47.00 P 2.11 2.37 2.11 2.51 -0.02 22 121 242 +45
30JUL26 48.00 P 2.92 3.10 2.92 3.10 -0.07 22 107 891 +15
30JUL26 49.00 P 3.57 3.65 3.57 3.81 -0.04 22 35 1,813 +5
30JUL26 50.00 P 0.00 0.00 0.00 4.62 -0.01 23 0 525 0
30JUL26 52.50 P 0.00 0.00 0.00 6.70 +0.01 23 0 287 0
30JUL26 55.00 P 0.00 0.00 0.00 8.72 -0.03 0 0 321 0
30JUL26 57.50 P 0.00 0.00 0.00 11.04 -0.07 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 13.43 -0.11 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.83 -0.16 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.30 -0.15 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.67 -0.26 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.26 -0.16 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.14 +0.24 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.25 -0.14 0 0 0 0
28AUG26 38.00 P 0.21 0.21 0.21 0.20 - 24 1 1 -
28AUG26 39.00 P 0.00 0.00 0.00 0.30 -0.01 24 0 6 0
28AUG26 40.00 P 0.00 0.00 0.00 0.43 -0.02 24 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.60 -0.04 24 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.83 -0.05 24 0 0 0
28AUG26 43.00 P 1.02 1.02 1.02 1.11 -0.05 23 20 20 +20
28AUG26 44.00 P 1.31 1.34 1.31 1.45 -0.02 23 21 131 +21
28AUG26 45.00 P 1.71 1.80 1.69 1.86 -0.01 23 240 520 +240
28AUG26 46.00 P 2.16 2.16 2.16 2.31 -0.04 23 10 110 +10
28AUG26 47.00 P 2.71 2.71 2.71 2.85 -0.05 23 15 15 +15
28AUG26 48.00 P 3.24 3.24 3.24 3.46 -0.05 23 15 15 +15
28AUG26 49.00 P 3.81 3.81 3.81 4.12 -0.05 23 15 15 +15
28AUG26 50.00 P 0.00 0.00 0.00 4.92 0.00 24 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 6.70 -0.20 21 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.84 -0.04 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.11 -0.08 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.46 -0.12 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.89 -0.12 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.30 -0.17 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.87 -0.07 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.15 0.00 24 0 128 0
29SEP26 37.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 4 0
29SEP26 38.00 P 0.30 0.30 0.30 0.31 -0.03 24 40 86 +40
29SEP26 39.00 P 0.00 0.00 0.00 0.45 -0.03 24 0 67 0
29SEP26 40.00 P 0.00 0.00 0.00 0.60 -0.05 24 0 330 0
29SEP26 41.00 P 0.73 0.73 0.73 0.81 -0.03 24 1 530 +1
29SEP26 42.00 P 0.00 0.00 0.00 1.07 -0.02 24 0 707 0
29SEP26 43.00 P 0.00 0.00 0.00 1.37 -0.03 24 0 1,328 0
29SEP26 44.00 P 0.00 0.00 0.00 1.74 -0.03 24 0 588 0
29SEP26 45.00 P 2.08 2.08 2.08 2.15 -0.03 23 2 4,768 +2
29SEP26 46.00 P 0.00 0.00 0.00 2.61 -0.05 23 0 3,382 0
29SEP26 47.00 P 0.00 0.00 0.00 3.15 -0.04 23 0 1,072 0
29SEP26 48.00 P 0.00 0.00 0.00 3.76 -0.03 23 0 1,658 0
29SEP26 49.00 P 0.00 0.00 0.00 4.48 -0.02 24 0 1,159 0
29SEP26 50.00 P 0.00 0.00 0.00 5.18 -0.02 24 0 1,130 0
29SEP26 52.50 P 0.00 0.00 0.00 6.90 -0.22 22 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 8.97 -0.12 19 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.19 -0.10 0 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.82 +0.19 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.20 +0.09 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.66 +0.10 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.12 +0.17 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.60 +0.18 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.14 +0.23 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.56 +0.17 0 0 0 0
30DEC26 37.00 P 0.52 0.52 0.52 0.52 -0.04 24 1 4 +1
30DEC26 38.00 P 0.00 0.00 0.00 0.67 -0.06 24 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.88 -0.05 24 0 113 0
30DEC26 40.00 P 0.99 1.00 0.99 1.10 -0.02 24 3 271 +1
30DEC26 41.00 P 0.00 0.00 0.00 1.36 -0.03 24 0 182 0
30DEC26 42.00 P 0.00 0.00 0.00 1.67 -0.02 24 0 339 0
30DEC26 43.00 P 0.00 0.00 0.00 2.02 -0.03 24 0 443 0
30DEC26 44.00 P 0.00 0.00 0.00 2.41 -0.02 24 0 392 0
30DEC26 45.00 P 0.00 0.00 0.00 2.86 -0.03 24 0 219 0
30DEC26 46.00 P 0.00 0.00 0.00 3.34 -0.03 24 0 428 0
30DEC26 47.00 P 3.71 3.71 3.71 3.88 -0.03 24 20 1,492 0
30DEC26 48.00 P 0.00 0.00 0.00 4.47 -0.02 24 0 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 5.09 -0.02 24 0 227 0
30DEC26 50.00 P 0.00 0.00 0.00 5.83 -0.02 25 0 182 0
30DEC26 52.50 P 0.00 0.00 0.00 7.42 -0.05 23 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 9.37 -0.08 22 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 11.46 -0.12 19 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.99 +0.17 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.31 +0.15 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.69 +0.13 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.13 +0.07 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.60 +0.16 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.14 +0.23 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.56 +0.16 0 0 0 0
30MAR27 38.00 P 1.10 1.10 1.10 1.14 -0.02 26 1 94 +1
30MAR27 39.00 P 0.00 0.00 0.00 1.41 -0.01 26 0 46 0
30MAR27 40.00 P 0.00 0.00 0.00 1.70 -0.01 26 0 97 0
30MAR27 41.00 P 0.00 0.00 0.00 2.03 -0.01 26 0 51 0
30MAR27 42.00 P 2.32 2.36 2.32 2.37 -0.04 26 3 167 0
30MAR27 43.00 P 0.00 0.00 0.00 2.79 -0.02 26 0 298 0
30MAR27 44.00 P 3.14 3.18 3.14 3.20 -0.05 26 18 485 +3
30MAR27 45.00 P 3.50 3.50 3.50 3.72 -0.02 26 4 161 0
30MAR27 46.00 P 0.00 0.00 0.00 4.23 -0.01 26 0 234 0
30MAR27 47.00 P 4.71 4.71 4.71 4.80 -0.01 26 10 301 +10
30MAR27 48.00 P 0.00 0.00 0.00 5.37 -0.01 26 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 6.01 -0.01 26 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 6.67 -0.01 27 0 169 0
30MAR27 52.50 P 0.00 0.00 0.00 8.25 -0.10 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 10.10 -0.14 25 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.12 -0.25 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.24 -0.15 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.76 +0.15 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.02 +0.14 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.37 +0.17 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.71 +0.16 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.14 +0.17 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.60 +0.17 0 0 0 0
TOTAL PUT 3,600 93,860 +151
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 28.62
08MAY26 18.00 C 0.00 0.00 0.00 10.77 -0.62 274 0 0 0
08MAY26 18.50 C 0.00 0.00 0.00 10.23 -0.66 244 0 0 0
08MAY26 19.00 C 0.00 0.00 0.00 9.77 -0.62 247 0 0 0
08MAY26 19.50 C 0.00 0.00 0.00 9.14 -0.75 160 0 0 0
08MAY26 20.00 C 0.00 0.00 0.00 8.63 -0.76 131 0 0 0
08MAY26 21.00 C 0.00 0.00 0.00 7.77 -0.62 196 0 0 0
08MAY26 22.00 C 0.00 0.00 0.00 6.76 -0.63 169 0 0 0
08MAY26 23.00 C 0.00 0.00 0.00 5.78 -0.61 151 0 0 0
08MAY26 24.00 C 0.00 0.00 0.00 4.71 -0.68 110 0 0 0
08MAY26 25.00 C 0.00 0.00 0.00 3.63 -0.76 52 0 0 0
08MAY26 26.00 C 0.00 0.00 0.00 2.63 -0.77 38 0 0 0
08MAY26 27.00 C 0.00 0.00 0.00 1.66 -0.75 37 0 0 0
08MAY26 28.00 C 0.87 0.87 0.72 0.81 -0.65 35 27 608 -8
08MAY26 29.00 C 0.57 0.57 0.25 0.29 -0.46 37 29 336 +2
08MAY26 30.00 C 0.20 0.22 0.08 0.08 -0.22 39 68 591 +10
08MAY26 31.00 C 0.08 0.08 0.04 0.02 -0.08 42 12 156 +10
08MAY26 32.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 55 0
08MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
08MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 100 0
08MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
08MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
08MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
08MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
08MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
08MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
08MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
15MAY26 18.50 C 0.00 0.00 0.00 10.23 - 145 0 0 -
15MAY26 19.00 C 0.00 0.00 0.00 9.77 - 147 0 0 -
15MAY26 19.50 C 0.00 0.00 0.00 9.21 - 124 0 0 -
15MAY26 20.00 C 0.00 0.00 0.00 8.63 - 0 0 0 -
15MAY26 21.00 C 0.00 0.00 0.00 7.77 - 116 0 0 -
15MAY26 22.00 C 0.00 0.00 0.00 6.76 - 100 0 0 -
15MAY26 23.00 C 0.00 0.00 0.00 5.78 - 89 0 0 -
15MAY26 24.00 C 0.00 0.00 0.00 4.71 - 64 0 0 -
15MAY26 25.00 C 0.00 0.00 0.00 3.65 - 37 0 0 -
15MAY26 26.00 C 0.00 0.00 0.00 2.69 - 37 0 0 -
15MAY26 27.00 C 0.00 0.00 0.00 1.75 - 31 0 0 -
15MAY26 28.00 C 0.00 0.00 0.00 1.05 - 34 8 8 -
15MAY26 29.00 C 0.48 0.48 0.48 0.54 - 35 2 2 -
15MAY26 30.00 C 0.30 0.33 0.23 0.24 - 35 21 19 -
15MAY26 31.00 C 0.11 0.11 0.11 0.10 - 36 2 2 -
15MAY26 32.00 C 0.12 0.12 0.07 0.04 - 38 6 6 -
15MAY26 33.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
15MAY26 34.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
15MAY26 35.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
15MAY26 36.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
15MAY26 37.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
15MAY26 38.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
15MAY26 39.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
15MAY26 40.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
15MAY26 41.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 13.14 -0.77 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 12.66 -0.75 95 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 12.16 -0.75 90 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 11.68 -0.73 96 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 11.16 -0.75 80 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 10.77 -0.64 108 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.23 -0.68 95 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.77 -0.64 97 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.21 -0.71 80 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.69 -0.73 70 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.77 -0.65 76 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.76 -0.66 65 0 52 0
28MAY26 23.00 C 0.00 0.00 0.00 5.78 -0.64 58 0 406 0
28MAY26 24.00 C 4.67 4.67 4.67 4.71 -0.72 41 30 436 +30
28MAY26 25.00 C 0.00 0.00 0.00 3.72 -0.74 34 0 1,576 0
28MAY26 26.00 C 3.00 3.07 2.75 2.73 -0.88 27 378 2,227 -28
28MAY26 27.00 C 2.20 2.20 1.84 1.96 -0.62 31 172 1,751 -5
28MAY26 28.00 C 1.43 1.43 1.20 1.31 -0.54 32 71 5,227 -16
28MAY26 29.00 C 1.08 1.08 0.73 0.82 -0.43 33 353 4,419 +58
28MAY26 30.00 C 0.66 0.66 0.45 0.47 -0.32 33 1,348 6,837 +188
28MAY26 31.00 C 0.43 0.43 0.25 0.27 -0.22 34 766 1,785 +91
28MAY26 32.00 C 0.29 0.29 0.16 0.14 -0.13 34 180 1,664 -39
28MAY26 33.00 C 0.12 0.12 0.12 0.07 -0.07 35 6 1,362 +2
28MAY26 34.00 C 0.07 0.07 0.07 0.03 -0.04 34 300 490 -221
28MAY26 35.00 C 0.05 0.05 0.05 0.02 -0.02 37 20 911 -20
28MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 516 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 307 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 849 0
28MAY26 40.00 C 0.01 0.01 0.01 0.01 0.00 52 30 305 -30
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 70 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,033 0
29JUN26 11.50 C 0.00 0.00 0.00 17.15 -0.76 91 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.65 -0.76 82 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.27 -0.64 132 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.65 -0.77 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.15 -0.77 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.65 -0.77 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 14.16 -0.76 74 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.66 -0.72 69 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 13.16 -0.76 63 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 12.66 -0.76 57 0 622 0
29JUN26 16.50 C 0.00 0.00 0.00 12.16 -0.76 42 0 3,301 0
29JUN26 17.00 C 0.00 0.00 0.00 11.68 -0.75 67 0 3,830 0
29JUN26 17.50 C 0.00 0.00 0.00 11.16 -0.77 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.77 -0.66 78 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 10.23 -0.70 68 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 9.77 -0.66 70 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 9.21 -0.72 57 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 8.69 -0.74 49 0 275 0
29JUN26 21.00 C 0.00 0.00 0.00 7.77 -0.67 55 0 23 0
29JUN26 22.00 C 6.50 6.50 6.50 6.76 -0.68 47 15 788 0
29JUN26 23.00 C 0.00 0.00 0.00 5.78 -0.64 42 0 673 0
29JUN26 24.00 C 4.69 4.69 4.69 4.75 -0.74 33 30 1,906 -30
29JUN26 25.00 C 3.85 3.85 3.85 3.73 -0.84 25 30 2,663 0
29JUN26 26.00 C 0.00 0.00 0.00 2.93 -0.76 29 0 5,752 0
29JUN26 27.00 C 2.20 2.20 2.13 2.22 -0.77 31 44 4,905 -44
29JUN26 28.00 C 1.63 1.79 1.57 1.63 -0.52 31 259 3,168 -63
29JUN26 29.00 C 1.43 1.43 1.11 1.16 -0.43 32 492 2,291 -401
29JUN26 30.00 C 1.03 1.03 0.78 0.80 -0.35 32 252 4,781 +7
29JUN26 31.00 C 0.62 0.62 0.56 0.56 -0.26 33 160 2,835 +30
29JUN26 32.00 C 0.49 0.49 0.45 0.36 -0.22 33 51 1,712 +49
29JUN26 33.00 C 0.32 0.32 0.32 0.23 -0.15 33 43 1,263 +43
29JUN26 34.00 C 0.26 0.26 0.26 0.14 -0.11 33 45 604 -24
29JUN26 35.00 C 0.22 0.22 0.22 0.09 -0.07 33 60 905 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 -0.05 33 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 568 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 426 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 409 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 105 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 403 0
30JUL26 17.00 C 0.00 0.00 0.00 11.68 -0.75 59 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 11.16 -0.77 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.77 -0.66 67 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.23 -0.70 59 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.77 -0.66 60 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.21 -0.72 50 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.69 -0.75 43 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.77 -0.67 47 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.76 -0.70 41 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.78 -0.71 36 0 23 0
30JUL26 24.00 C 4.71 4.71 4.71 4.86 -0.70 35 33 110 +33
30JUL26 25.00 C 0.00 0.00 0.00 3.97 -0.60 33 0 103 0
30JUL26 26.00 C 3.07 3.07 3.07 3.10 -0.78 30 30 212 +30
30JUL26 27.00 C 2.41 2.41 2.37 2.45 -0.71 31 60 280 +30
30JUL26 28.00 C 1.90 1.90 1.78 1.91 -0.55 32 251 796 +60
30JUL26 29.00 C 1.39 1.40 1.39 1.45 -0.49 32 27 969 -23
30JUL26 30.00 C 1.12 1.12 1.07 1.11 -0.40 32 70 533 +2
30JUL26 31.00 C 0.88 0.88 0.88 0.86 -0.30 33 32 989 +2
30JUL26 32.00 C 0.72 0.72 0.66 0.63 -0.28 33 171 1,272 +72
30JUL26 33.00 C 0.55 0.55 0.55 0.45 -0.25 33 26 583 0
30JUL26 34.00 C 0.45 0.45 0.45 0.32 -0.20 33 100 131 +100
30JUL26 35.00 C 0.00 0.00 0.00 0.22 -0.16 33 0 102 0
30JUL26 36.00 C 0.31 0.31 0.31 0.16 -0.11 33 30 90 +30
30JUL26 37.00 C 0.00 0.00 0.00 0.11 -0.09 33 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.07 -0.07 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.05 -0.05 33 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.03 -0.04 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.23 -0.70 53 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.77 -0.66 53 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.21 -0.72 45 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.69 -0.75 39 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.77 -0.68 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.76 -0.72 36 0 0 0
28AUG26 23.00 C 5.65 5.65 5.65 5.78 -0.75 33 30 30 +30
28AUG26 24.00 C 4.76 4.76 4.76 4.86 -0.70 31 30 30 +30
28AUG26 25.00 C 0.00 0.00 0.00 4.10 -0.56 32 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.38 -0.67 32 0 0 0
28AUG26 27.00 C 2.55 2.60 2.51 2.67 -0.71 31 120 120 +120
28AUG26 28.00 C 2.02 2.02 2.02 2.15 -0.55 31 30 30 +30
28AUG26 29.00 C 1.75 1.78 1.68 1.72 -0.49 32 31 31 +31
28AUG26 30.00 C 0.00 0.00 0.00 1.36 -0.42 32 0 1 0
28AUG26 31.00 C 0.00 0.00 0.00 1.10 -0.33 33 0 13 0
28AUG26 32.00 C 0.86 0.86 0.86 0.87 -0.28 33 2 2 +2
28AUG26 33.00 C 0.00 0.00 0.00 0.66 -0.29 33 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.50 -0.24 33 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.37 -0.20 33 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.28 -0.16 33 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.20 -0.14 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.15 -0.10 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.11 -0.08 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.08 -0.06 33 0 3 0
28AUG26 41.00 C 0.00 0.00 0.00 0.06 -0.05 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.27 -0.64 91 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.65 -0.77 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.15 -0.77 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.65 -0.77 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.16 -0.76 56 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.66 -0.76 52 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.16 -0.76 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.66 -0.76 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.17 -0.75 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.68 -0.75 49 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 11.17 -0.76 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.77 -0.66 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.23 -0.70 48 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 9.77 -0.66 48 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 9.21 -0.73 41 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 8.69 -0.76 36 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 7.77 -0.71 38 0 99 0
29SEP26 22.00 C 0.00 0.00 0.00 6.79 -0.75 34 0 431 0
29SEP26 23.00 C 0.00 0.00 0.00 5.78 -0.87 29 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 4.96 -0.86 31 0 712 0
29SEP26 25.00 C 0.00 0.00 0.00 4.38 -0.53 34 0 630 0
29SEP26 26.00 C 0.00 0.00 0.00 3.73 -0.64 34 0 899 0
29SEP26 27.00 C 2.66 2.66 2.66 3.05 -0.59 33 50 2,828 +50
29SEP26 28.00 C 2.28 2.28 2.17 2.55 -0.55 33 34 1,155 +30
29SEP26 29.00 C 1.75 1.75 1.75 2.13 -0.49 33 1 1,217 +1
29SEP26 30.00 C 1.50 1.56 1.50 1.76 -0.45 33 13 909 +13
29SEP26 31.00 C 1.30 1.30 1.20 1.44 -0.41 34 51 528 0
29SEP26 32.00 C 0.00 0.00 0.00 1.16 -0.37 34 0 390 0
29SEP26 33.00 C 0.00 0.00 0.00 0.95 -0.31 34 0 491 0
29SEP26 34.00 C 0.00 0.00 0.00 0.76 -0.28 34 0 434 0
29SEP26 35.00 C 0.00 0.00 0.00 0.60 -0.25 34 0 920 0
29SEP26 36.00 C 0.00 0.00 0.00 0.51 -0.18 34 0 790 0
29SEP26 37.00 C 0.46 0.46 0.46 0.40 -0.18 34 100 892 +100
29SEP26 38.00 C 0.00 0.00 0.00 0.32 -0.15 35 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.25 -0.14 35 0 1,200 0
29SEP26 40.00 C 0.00 0.00 0.00 0.19 -0.12 34 0 381 0
29SEP26 41.00 C 0.00 0.00 0.00 0.15 -0.10 34 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.12 -0.07 35 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 14.66 -0.76 49 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 14.16 -0.76 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.66 -0.76 44 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 13.16 -0.76 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.66 -0.76 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.17 -0.75 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.68 -0.75 40 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 11.17 -0.76 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.77 -0.66 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.23 -0.71 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.77 -0.68 38 0 59 0
30DEC26 19.50 C 9.30 9.40 9.30 9.21 -0.75 32 6 91 -2
30DEC26 20.00 C 8.80 8.80 8.80 8.72 -0.76 31 7 114 0
30DEC26 21.00 C 0.00 0.00 0.00 7.80 -0.76 31 0 624 0
30DEC26 22.00 C 0.00 0.00 0.00 6.94 -0.75 31 0 923 0
30DEC26 23.00 C 0.00 0.00 0.00 5.96 -0.71 27 0 792 0
30DEC26 24.00 C 0.00 0.00 0.00 5.25 -0.69 28 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 4.74 -0.52 31 0 1,764 0
30DEC26 26.00 C 3.60 3.60 3.60 4.01 -0.62 29 30 2,740 +30
30DEC26 27.00 C 0.00 0.00 0.00 3.46 -0.73 30 0 520 0
30DEC26 28.00 C 0.00 0.00 0.00 2.97 -0.58 30 0 1,856 0
30DEC26 29.00 C 0.00 0.00 0.00 2.55 -0.53 30 0 1,157 0
30DEC26 30.00 C 2.11 2.11 1.81 2.17 -0.50 30 30 1,228 -7
30DEC26 31.00 C 1.55 1.55 1.53 1.83 -0.47 30 110 1,179 +110
30DEC26 32.00 C 1.53 1.53 1.36 1.55 -0.41 30 74 1,026 -60
30DEC26 33.00 C 1.27 1.28 1.27 1.30 -0.39 30 5 199 -2
30DEC26 34.00 C 0.00 0.00 0.00 1.09 -0.34 30 0 311 0
30DEC26 35.00 C 0.00 0.00 0.00 0.91 -0.31 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.77 -0.26 31 0 392 0
30DEC26 37.00 C 0.00 0.00 0.00 0.66 -0.21 31 0 220 0
30DEC26 38.00 C 0.00 0.00 0.00 0.54 -0.20 31 0 191 0
30DEC26 39.00 C 0.00 0.00 0.00 0.45 -0.20 31 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.36 -0.18 31 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.30 -0.16 31 0 513 0
30DEC26 42.00 C 0.00 0.00 0.00 0.24 -0.13 31 0 146 0
30MAR27 16.50 C 0.00 0.00 0.00 12.17 -0.75 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.68 -0.75 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.17 -0.77 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.77 -0.68 35 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 10.23 -0.74 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.77 -0.73 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.29 -0.76 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.85 -0.75 30 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 8.00 -0.75 30 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 7.00 -0.95 26 0 12 0
30MAR27 23.00 C 0.00 0.00 0.00 6.28 -0.69 27 0 35 0
30MAR27 24.00 C 0.00 0.00 0.00 5.78 -0.50 30 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 5.13 -0.68 30 0 1,676 0
30MAR27 26.00 C 0.00 0.00 0.00 4.41 -0.79 28 0 6,345 0
30MAR27 27.00 C 3.42 3.42 3.42 3.89 -0.73 29 4 8,353 0
30MAR27 28.00 C 2.92 2.92 2.91 3.40 -0.59 29 1,000 6,989 +1,000
30MAR27 29.00 C 2.53 2.53 2.53 2.99 -0.53 29 2 92 0
30MAR27 30.00 C 0.00 0.00 0.00 2.60 -0.51 29 0 541 0
30MAR27 31.00 C 0.00 0.00 0.00 2.26 -0.47 29 0 283 0
30MAR27 32.00 C 0.00 0.00 0.00 1.96 -0.43 29 0 1,580 0
30MAR27 33.00 C 0.00 0.00 0.00 1.69 -0.40 29 0 351 0
30MAR27 34.00 C 0.00 0.00 0.00 1.45 -0.37 29 0 410 0
30MAR27 35.00 C 1.23 1.23 1.23 1.24 -0.35 29 1 351 +1
30MAR27 36.00 C 0.00 0.00 0.00 1.09 -0.29 30 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.96 -0.23 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.83 -0.23 30 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.70 -0.24 30 0 69 0
30MAR27 40.00 C 0.73 0.73 0.73 0.60 -0.22 30 66 72 +15
30MAR27 41.00 C 0.00 0.00 0.00 0.51 -0.19 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.42 -0.19 30 0 173 0
TOTAL CALL 7,967 149,822 +1,449
08MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
08MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
08MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
08MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
08MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
08MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
08MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
08MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
08MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
08MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
08MAY26 26.00 P 0.01 0.01 0.01 0.01 0.00 45 2 30 0
08MAY26 27.00 P 0.04 0.05 0.04 0.04 +0.02 39 32 425 0
08MAY26 28.00 P 0.13 0.25 0.13 0.22 +0.11 39 580 1,253 +198
08MAY26 29.00 P 0.55 0.80 0.46 0.70 +0.31 40 37 812 +11
08MAY26 30.00 P 0.00 0.00 0.00 1.49 +0.55 45 0 67 0
08MAY26 31.00 P 0.00 0.00 0.00 2.39 +0.64 40 0 41 0
08MAY26 32.00 P 0.00 0.00 0.00 3.38 +0.75 0 0 59 0
08MAY26 33.00 P 0.00 0.00 0.00 4.38 +0.76 0 0 0 0
08MAY26 34.00 P 0.00 0.00 0.00 5.38 +0.62 0 0 83 0
08MAY26 35.00 P 0.00 0.00 0.00 6.39 +0.69 87 0 0 0
08MAY26 36.00 P 0.00 0.00 0.00 7.38 +0.65 0 0 0 0
08MAY26 37.00 P 0.00 0.00 0.00 8.38 +0.67 0 0 0 0
08MAY26 38.00 P 0.00 0.00 0.00 9.38 +0.68 0 0 0 0
08MAY26 39.00 P 0.00 0.00 0.00 10.38 +0.71 0 0 0 0
08MAY26 40.00 P 0.00 0.00 0.00 11.38 +0.67 0 0 0 0
08MAY26 41.00 P 0.00 0.00 0.00 12.38 +0.64 0 0 0 0
15MAY26 18.50 P 0.00 0.00 0.00 0.01 - 103 0 0 -
15MAY26 19.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
15MAY26 19.50 P 0.00 0.00 0.00 0.01 - 92 0 0 -
15MAY26 20.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
15MAY26 21.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
15MAY26 22.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
15MAY26 23.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
15MAY26 24.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
15MAY26 25.00 P 0.02 0.02 0.02 0.01 - 36 66 66 -
15MAY26 26.00 P 0.05 0.05 0.05 0.05 - 36 35 35 -
15MAY26 27.00 P 0.17 0.18 0.15 0.17 - 36 23 23 -
15MAY26 28.00 P 0.40 0.48 0.40 0.44 - 36 216 215 -
15MAY26 29.00 P 0.00 0.00 0.00 0.95 - 37 2 2 -
15MAY26 30.00 P 0.00 0.00 0.00 1.66 - 39 0 0 -
15MAY26 31.00 P 0.00 0.00 0.00 2.53 - 43 0 0 -
15MAY26 32.00 P 0.00 0.00 0.00 3.40 - 36 0 0 -
15MAY26 33.00 P 0.00 0.00 0.00 4.42 - 49 0 0 -
15MAY26 34.00 P 0.00 0.00 0.00 5.38 - 0 0 0 -
15MAY26 35.00 P 0.00 0.00 0.00 6.39 - 55 0 0 -
15MAY26 36.00 P 0.00 0.00 0.00 7.38 - 0 0 0 -
15MAY26 37.00 P 0.00 0.00 0.00 8.38 - 0 0 0 -
15MAY26 38.00 P 0.00 0.00 0.00 9.38 - 0 0 0 -
15MAY26 39.00 P 0.00 0.00 0.00 10.38 - 0 0 0 -
15MAY26 40.00 P 0.00 0.00 0.00 11.38 - 0 0 0 -
15MAY26 41.00 P 0.00 0.00 0.00 12.38 - 0 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 95 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 0.00 0.00 0.01 0.00 51 0 1,315 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,401 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,294 0
28MAY26 24.00 P 0.05 0.06 0.05 0.02 +0.01 34 34 2,775 -20
28MAY26 25.00 P 0.10 0.10 0.09 0.06 +0.02 34 126 2,183 +124
28MAY26 26.00 P 0.19 0.20 0.18 0.16 +0.06 34 690 4,888 +690
28MAY26 27.00 P 0.36 0.39 0.35 0.37 +0.13 34 213 1,354 +64
28MAY26 28.00 P 0.58 0.74 0.58 0.71 +0.22 34 221 2,529 +83
28MAY26 29.00 P 1.01 1.28 1.01 1.22 +0.34 35 196 3,718 +18
28MAY26 30.00 P 1.92 1.98 1.90 1.89 +0.47 36 472 2,325 -440
28MAY26 31.00 P 0.00 0.00 0.00 2.68 +0.57 37 0 895 0
28MAY26 32.00 P 0.00 0.00 0.00 3.58 +0.65 40 0 844 0
28MAY26 33.00 P 0.00 0.00 0.00 4.52 +0.69 44 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 5.52 +0.73 50 0 75 0
28MAY26 35.00 P 0.00 0.00 0.00 6.39 +0.65 40 0 35 0
28MAY26 36.00 P 0.00 0.00 0.00 7.38 +0.56 0 0 19 0
28MAY26 37.00 P 0.00 0.00 0.00 8.38 +0.62 0 0 24 0
28MAY26 38.00 P 0.00 0.00 0.00 9.49 +0.68 70 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 10.38 +0.58 0 0 13 0
28MAY26 40.00 P 0.00 0.00 0.00 11.38 +0.44 0 0 13 0
28MAY26 41.00 P 0.00 0.00 0.00 12.38 +0.60 0 0 12 0
28MAY26 42.00 P 0.00 0.00 0.00 13.44 +0.56 81 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 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 74 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 52 0 1,307 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,489 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 1,360 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 1,524 0
29JUN26 23.00 P 0.09 0.10 0.09 0.09 +0.03 33 18 4,425 +18
29JUN26 24.00 P 0.19 0.19 0.19 0.18 +0.05 33 14 2,135 -9
29JUN26 25.00 P 0.31 0.34 0.31 0.33 +0.07 32 202 7,564 +70
29JUN26 26.00 P 0.55 0.59 0.53 0.57 +0.12 33 21 3,587 +13
29JUN26 27.00 P 0.92 0.93 0.86 0.93 +0.19 33 54 4,673 +16
29JUN26 28.00 P 1.42 1.45 1.35 1.40 +0.28 33 155 3,411 +95
29JUN26 29.00 P 1.91 2.06 1.88 1.99 +0.37 34 356 969 -159
29JUN26 30.00 P 2.74 2.74 2.71 2.68 +0.46 35 40 376 +40
29JUN26 31.00 P 0.00 0.00 0.00 3.45 +0.53 36 0 2,552 0
29JUN26 32.00 P 0.00 0.00 0.00 4.29 +0.70 37 0 425 0
29JUN26 33.00 P 0.00 0.00 0.00 5.20 +0.65 39 0 328 0
29JUN26 34.00 P 0.00 0.00 0.00 6.15 +0.70 42 0 166 0
29JUN26 35.00 P 0.00 0.00 0.00 7.12 +0.72 45 0 170 0
29JUN26 36.00 P 0.00 0.00 0.00 8.12 +0.75 49 0 230 0
29JUN26 37.00 P 0.00 0.00 0.00 9.05 +0.69 49 0 174 0
29JUN26 38.00 P 0.00 0.00 0.00 10.03 +0.66 51 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 11.07 +0.70 57 0 7 0
29JUN26 40.00 P 0.00 0.00 0.00 12.05 +0.93 59 0 9 0
29JUN26 41.00 P 0.00 0.00 0.00 12.84 +0.59 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.04 +0.69 65 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 0.00 34 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 0.00 34 0 192 0
30JUL26 21.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 150 0
30JUL26 22.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 580 0
30JUL26 23.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 802 0
30JUL26 24.00 P 0.33 0.33 0.32 0.34 +0.05 32 56 749 +56
30JUL26 25.00 P 0.53 0.53 0.53 0.55 +0.08 32 105 1,610 +5
30JUL26 26.00 P 0.86 0.86 0.83 0.83 +0.11 32 57 2,494 -20
30JUL26 27.00 P 1.19 1.21 1.18 1.23 +0.16 33 202 910 +173
30JUL26 28.00 P 1.67 1.78 1.67 1.74 +0.23 33 201 1,325 +22
30JUL26 29.00 P 2.25 2.37 2.25 2.33 +0.30 34 107 360 -47
30JUL26 30.00 P 3.03 3.05 3.03 2.99 +0.37 34 160 451 +80
30JUL26 31.00 P 0.00 0.00 0.00 3.61 +0.32 33 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 4.48 +0.57 35 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 5.31 +0.48 35 0 47 0
30JUL26 34.00 P 0.00 0.00 0.00 6.29 +0.69 38 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 7.23 +0.65 40 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 8.19 +0.68 43 0 17 0
30JUL26 37.00 P 0.00 0.00 0.00 9.18 +0.78 45 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.13 +0.69 47 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 11.07 +0.67 47 0 26 0
30JUL26 40.00 P 0.00 0.00 0.00 12.06 +0.66 49 0 30 0
30JUL26 41.00 P 0.00 0.00 0.00 13.01 +0.72 50 0 120 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 0.00 33 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 50 0
28AUG26 22.00 P 0.18 0.19 0.17 0.18 +0.01 32 18 18 +18
28AUG26 23.00 P 0.00 0.00 0.00 0.31 +0.04 32 0 1 0
28AUG26 24.00 P 0.45 0.45 0.45 0.48 +0.05 32 126 136 +126
28AUG26 25.00 P 0.71 0.71 0.71 0.72 +0.08 32 1 52 +1
28AUG26 26.00 P 0.00 0.00 0.00 1.03 +0.11 32 0 0 0
28AUG26 27.00 P 1.30 1.43 1.30 1.46 +0.16 32 18 18 +18
28AUG26 28.00 P 2.01 2.01 2.01 1.98 +0.25 33 6 8 +6
28AUG26 29.00 P 0.00 0.00 0.00 2.57 +0.28 34 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.22 +0.35 34 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 3.94 +0.41 34 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 4.72 +0.46 35 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.55 +0.51 36 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.42 +0.56 37 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.33 +0.61 38 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.27 +0.64 40 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.18 +0.62 40 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.13 +0.62 41 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.11 +0.62 43 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.14 +0.69 47 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.16 +0.72 50 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 44 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 407 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 33 0 596 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 35 0 2,646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 348 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 0.00 35 0 1,286 0
29SEP26 20.00 P 0.14 0.14 0.14 0.13 +0.01 34 25 781 +25
29SEP26 21.00 P 0.00 0.00 0.00 0.22 +0.02 34 0 1,080 0
29SEP26 22.00 P 0.00 0.00 0.00 0.34 +0.02 34 0 1,493 0
29SEP26 23.00 P 0.54 0.54 0.52 0.52 +0.04 34 12 3,988 +12
29SEP26 24.00 P 0.00 0.00 0.00 0.78 +0.08 35 0 867 0
29SEP26 25.00 P 0.00 0.00 0.00 1.08 +0.11 35 0 3,833 0
29SEP26 26.00 P 0.00 0.00 0.00 1.44 +0.13 35 14 931 +14
29SEP26 27.00 P 1.98 2.06 1.98 1.88 +0.17 35 141 696 -8
29SEP26 28.00 P 0.00 0.00 0.00 2.38 +0.21 35 14 1,098 +14
29SEP26 29.00 P 0.00 0.00 0.00 2.96 +0.27 35 0 1,218 0
29SEP26 30.00 P 0.00 0.00 0.00 3.59 +0.32 36 0 1,654 0
29SEP26 31.00 P 0.00 0.00 0.00 4.29 +0.37 36 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 5.03 +0.41 36 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 5.83 +0.47 37 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 6.67 +0.51 38 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 7.53 +0.54 38 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 8.45 +0.59 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.38 +0.62 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.33 +0.66 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.30 +0.68 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.28 +0.70 46 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 13.28 +0.72 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.29 +0.74 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 0.00 32 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 0.00 32 0 80 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 0.00 32 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 0.00 32 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 0.00 31 0 201 0
30DEC26 18.00 P 0.11 0.11 0.11 0.08 0.00 31 20 494 0
30DEC26 18.50 P 0.15 0.15 0.15 0.11 0.00 31 3 558 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 0.00 31 0 536 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 0.00 31 0 146 0
30DEC26 20.00 P 0.27 0.27 0.27 0.23 +0.01 31 10 3,418 +10
30DEC26 21.00 P 0.35 0.35 0.35 0.35 +0.02 31 24 644 +24
30DEC26 22.00 P 0.58 0.58 0.58 0.52 +0.03 31 40 843 +40
30DEC26 23.00 P 0.80 0.81 0.80 0.73 +0.04 31 2 904 0
30DEC26 24.00 P 0.00 0.00 0.00 1.00 +0.05 31 0 847 0
30DEC26 25.00 P 0.00 0.00 0.00 1.34 +0.09 31 0 1,774 0
30DEC26 26.00 P 1.89 1.89 1.89 1.73 +0.13 31 10 620 0
30DEC26 27.00 P 0.00 0.00 0.00 2.18 +0.16 32 0 361 0
30DEC26 28.00 P 0.00 0.00 0.00 2.68 +0.18 32 0 562 0
30DEC26 29.00 P 3.63 3.63 3.63 3.26 +0.24 32 30 865 +30
30DEC26 30.00 P 0.00 0.00 0.00 3.88 +0.28 32 0 463 0
30DEC26 31.00 P 0.00 0.00 0.00 4.55 +0.31 32 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 5.28 +0.37 33 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 6.05 +0.40 33 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 6.86 +0.45 33 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 7.71 +0.49 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.58 +0.53 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.49 +0.56 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.42 +0.60 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.37 +0.63 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.34 +0.66 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.32 +0.68 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.31 +0.71 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.07 0.00 30 0 304 0
30MAR27 17.00 P 0.00 0.00 0.00 0.09 0.00 30 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.12 +0.01 30 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.15 +0.01 30 0 144 0
30MAR27 18.50 P 0.00 0.00 0.00 0.19 +0.01 30 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.23 +0.01 30 0 61 0
30MAR27 19.50 P 0.00 0.00 0.00 0.29 +0.01 30 0 93 0
30MAR27 20.00 P 0.39 0.39 0.39 0.35 +0.02 30 20 153 +20
30MAR27 21.00 P 0.00 0.00 0.00 0.50 +0.02 30 0 132 0
30MAR27 22.00 P 0.76 0.77 0.76 0.71 +0.04 30 102 220 +102
30MAR27 23.00 P 0.00 0.00 0.00 0.96 +0.06 30 0 3,611 0
30MAR27 24.00 P 0.00 0.00 0.00 1.26 +0.08 30 0 133 0
30MAR27 25.00 P 0.00 0.00 0.00 1.60 +0.09 30 0 1,398 0
30MAR27 26.00 P 0.00 0.00 0.00 2.02 +0.13 30 0 6,334 0
30MAR27 27.00 P 2.78 2.78 2.78 2.48 +0.17 30 13 8,149 -13
30MAR27 28.00 P 3.36 3.36 3.36 2.99 +0.18 31 1 4,491 +1
30MAR27 29.00 P 0.00 0.00 0.00 3.57 +0.24 31 0 277 0
30MAR27 30.00 P 4.61 4.61 4.61 4.18 +0.26 31 4 70 -4
30MAR27 31.00 P 0.00 0.00 0.00 4.84 +0.30 31 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 5.55 +0.34 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.30 +0.38 32 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 7.09 +0.42 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.91 +0.46 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.76 +0.49 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.64 +0.53 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.55 +0.57 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.47 +0.60 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.42 +0.62 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.39 +0.66 37 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 14.36 +0.67 38 0 0 0
TOTAL PUT 5,347 161,141 +1,517
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 0.00 253 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.20 0.00 269 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.17 -0.01 256 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.15 -0.01 261 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.14 0.00 280 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.12 -0.01 268 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.11 0.00 273 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.10 0.00 274 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.09 0.00 273 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.08 0.00 269 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.07 0.00 262 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.06 0.00 255 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.05 0.00 245 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.04 0.00 233 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.03 0.00 218 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.02 0.00 200 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 407 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.03 0.00 270 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.05 -0.01 257 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.08 -0.01 263 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.12 0.00 282 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.15 -0.01 269 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.19 0.00 276 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.23 0.00 276 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.27 0.00 275 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.31 -0.01 271 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.35 -0.01 266 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.40 0.00 278 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.44 -0.01 269 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.49 0.00 279 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.53 -0.01 267 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.58 0.00 276 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$ 13.80
28MAY26 8.50 C 0.00 0.00 0.00 5.31 +0.51 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.06 +0.51 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.81 +0.51 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.56 +0.51 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.31 +0.51 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.07 +0.53 57 0 0 0
28MAY26 10.00 C 3.85 3.85 3.68 3.82 +0.52 52 6 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.32 +0.52 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.82 +0.49 36 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 2.33 +0.49 37 0 78 0
28MAY26 12.00 C 0.00 0.00 0.00 1.85 +0.50 35 0 332 0
28MAY26 12.50 C 1.50 1.60 1.49 1.41 +0.40 36 102 641 0
28MAY26 13.00 C 1.04 1.05 0.86 1.02 +0.35 37 41 954 +26
28MAY26 13.50 C 0.55 0.68 0.55 0.68 +0.24 36 2 1,038 -1
28MAY26 14.00 C 0.44 0.45 0.34 0.44 +0.18 36 68 436 -60
28MAY26 14.50 C 0.35 0.35 0.21 0.26 +0.11 36 42 257 +22
28MAY26 15.00 C 0.20 0.20 0.14 0.15 +0.07 37 29 674 +29
28MAY26 15.50 C 0.07 0.07 0.07 0.08 +0.04 37 15 315 0
28MAY26 16.00 C 0.06 0.06 0.06 0.04 +0.02 37 45 753 0
28MAY26 16.50 C 0.03 0.03 0.03 0.02 +0.01 37 20 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 8.50 C 0.00 0.00 0.00 5.33 +0.52 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.08 +0.52 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.83 +0.52 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.58 +0.51 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.33 +0.52 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.08 +0.52 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.84 +0.54 37 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 3.34 +0.50 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.86 +0.49 34 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 2.33 +0.39 0 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 1.91 +0.38 30 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 1.56 +0.38 35 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 1.21 +0.33 35 0 159 0
29JUN26 13.50 C 0.00 0.00 0.00 0.91 +0.27 35 0 160 0
29JUN26 14.00 C 0.64 0.64 0.64 0.66 +0.21 35 10 647 +10
29JUN26 14.50 C 0.58 0.58 0.47 0.47 +0.16 35 46 1,057 +40
29JUN26 15.00 C 0.36 0.36 0.32 0.32 +0.12 35 7 182 -4
29JUN26 15.50 C 0.20 0.22 0.19 0.21 +0.08 35 593 567 +517
29JUN26 16.00 C 0.16 0.16 0.16 0.14 +0.06 35 3 282 0
29JUN26 16.50 C 0.13 0.13 0.11 0.09 +0.04 35 29 134 +24
29JUN26 17.00 C 0.00 0.00 0.00 0.06 +0.03 36 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30JUL26 8.50 C 0.00 0.00 0.00 5.33 +0.52 42 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 5.08 +0.52 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.83 +0.52 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.58 +0.48 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.33 +0.47 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.12 +0.53 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.88 +0.51 46 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.35 +0.45 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.86 +0.45 31 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.36 +0.38 25 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 1.95 +0.35 30 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 1.63 +0.36 34 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 1.30 +0.31 34 0 25 0
30JUL26 13.50 C 1.04 1.04 0.95 1.02 +0.27 34 17 35 +17
30JUL26 14.00 C 0.69 0.77 0.69 0.79 +0.22 35 2 19 -1
30JUL26 14.50 C 0.00 0.00 0.00 0.60 +0.18 35 0 39 0
30JUL26 15.00 C 0.44 0.44 0.44 0.45 +0.14 35 3 69 +3
30JUL26 15.50 C 0.00 0.00 0.00 0.33 +0.11 35 0 3 0
30JUL26 16.00 C 0.26 0.26 0.26 0.24 +0.09 35 3 28 +2
30JUL26 16.50 C 0.00 0.00 0.00 0.17 +0.06 35 0 22 0
30JUL26 17.00 C 0.00 0.00 0.00 0.12 +0.04 35 0 3 0
30JUL26 17.50 C 0.00 0.00 0.00 0.09 +0.04 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.34 +0.48 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.12 +0.51 42 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.88 +0.50 41 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.35 +0.45 30 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.86 +0.40 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.44 +0.39 31 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.02 +0.33 31 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.73 +0.35 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.42 +0.32 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.16 +0.28 35 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.93 +0.23 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.75 +0.20 35 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.59 +0.17 35 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.46 +0.14 35 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.35 +0.11 35 0 2 0
28AUG26 16.50 C 0.00 0.00 0.00 0.26 +0.08 34 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.20 +0.07 35 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.15 +0.05 34 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.11 +0.04 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.33 +0.52 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.08 +0.50 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.84 +0.51 39 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 4.59 +0.49 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.34 +0.48 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.12 +0.51 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.88 +0.49 38 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 3.43 +0.50 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.90 +0.40 30 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 2.49 +0.36 31 0 774 0
29SEP26 12.00 C 2.23 2.23 2.23 2.13 +0.31 33 2 785 -2
29SEP26 12.50 C 0.00 0.00 0.00 1.87 +0.34 35 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 1.53 +0.30 34 0 114 0
29SEP26 13.50 C 0.00 0.00 0.00 1.28 +0.26 34 0 74 0
29SEP26 14.00 C 1.01 1.03 1.01 1.06 +0.22 34 33 199 +33
29SEP26 14.50 C 0.00 0.00 0.00 0.88 +0.20 35 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.72 +0.17 35 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.59 +0.14 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.48 +0.11 35 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.40 +0.11 36 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 +0.09 36 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 +0.08 36 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 +0.06 36 0 24 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 +0.05 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 +0.04 36 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 +0.03 36 0 40 0
30DEC26 8.50 C 0.00 0.00 0.00 5.34 +0.53 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.09 +0.50 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.85 +0.50 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.61 +0.50 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.38 +0.50 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.15 +0.49 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.92 +0.49 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.48 +0.46 32 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 3.04 +0.40 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.69 +0.37 31 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 2.38 +0.29 32 0 305 0
30DEC26 12.50 C 0.00 0.00 0.00 2.09 +0.33 33 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 1.82 +0.30 33 0 94 0
30DEC26 13.50 C 0.00 0.00 0.00 1.58 +0.27 33 0 95 0
30DEC26 14.00 C 1.33 1.33 1.33 1.38 +0.25 33 15 49 -15
30DEC26 14.50 C 0.00 0.00 0.00 1.18 +0.22 33 0 63 0
30DEC26 15.00 C 0.97 0.97 0.97 1.02 +0.20 34 1 122 +1
30DEC26 15.50 C 0.00 0.00 0.00 0.88 +0.16 34 0 76 0
30DEC26 16.00 C 0.00 0.00 0.00 0.77 +0.15 34 0 48 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 +0.15 35 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.56 +0.12 35 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 0.48 +0.11 35 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 +0.09 35 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 +0.08 34 0 102 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 +0.07 34 0 87 0
30MAR27 8.50 C 0.00 0.00 0.00 5.36 +0.50 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.13 +0.49 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.86 +0.48 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.68 +0.47 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.47 +0.47 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.26 +0.46 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.06 +0.45 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.57 +0.41 29 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 3.32 +0.50 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.90 +0.39 31 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.59 +0.36 31 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 2.32 +0.34 32 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 2.06 +0.32 32 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.82 +0.28 32 0 17 0
30MAR27 14.00 C 0.00 0.00 0.00 1.62 +0.27 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.42 +0.22 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.26 +0.22 33 0 18 0
30MAR27 15.50 C 0.00 0.00 0.00 1.11 +0.17 33 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 1.01 +0.19 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.89 +0.17 34 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.79 +0.17 34 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.68 +0.14 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.60 +0.14 34 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.52 +0.12 34 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.45 +0.12 34 0 99 0
TOTAL CALL 1,134 17,634 +641
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 32 0
28MAY26 10.50 P 0.01 0.01 0.01 0.01 0.00 50 1 70 +1
28MAY26 11.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 279 0
28MAY26 11.50 P 0.02 0.02 0.02 0.02 -0.02 40 100 1,026 +90
28MAY26 12.00 P 0.04 0.06 0.04 0.04 -0.06 37 153 510 -75
28MAY26 12.50 P 0.10 0.10 0.10 0.09 -0.10 36 10 413 0
28MAY26 13.00 P 0.17 0.24 0.17 0.20 -0.17 37 69 862 +1
28MAY26 13.50 P 0.33 0.45 0.33 0.36 -0.26 36 160 293 +89
28MAY26 14.00 P 0.00 0.00 0.00 0.61 -0.35 36 0 58 0
28MAY26 14.50 P 0.91 0.94 0.91 0.94 -0.40 36 2 37 +1
28MAY26 15.00 P 0.00 0.00 0.00 1.32 -0.46 36 0 2 0
28MAY26 15.50 P 0.00 0.00 0.00 1.81 -0.44 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.29 -0.44 48 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.79 -0.47 55 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 3.20 -0.52 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.70 -0.52 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.20 -0.52 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.70 -0.52 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.20 -0.52 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 72 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 27 0
29JUN26 10.00 P 0.03 0.03 0.03 0.01 -0.01 36 4 209 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.03 35 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 -0.04 36 0 243 0
29JUN26 11.50 P 0.12 0.13 0.12 0.09 -0.08 34 86 314 +19
29JUN26 12.00 P 0.16 0.21 0.16 0.18 -0.10 35 54 535 +9
29JUN26 12.50 P 0.34 0.34 0.34 0.29 -0.16 34 11 245 0
29JUN26 13.00 P 0.45 0.45 0.44 0.46 -0.21 34 50 386 +4
29JUN26 13.50 P 0.68 0.70 0.67 0.68 -0.28 34 52 266 +50
29JUN26 14.00 P 1.12 1.12 1.12 0.96 -0.34 34 10 230 0
29JUN26 14.50 P 0.00 0.00 0.00 1.29 -0.38 34 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 1.67 -0.43 35 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 2.14 -0.40 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.58 -0.44 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.05 -0.43 43 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.54 -0.43 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.03 -0.43 50 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 4.52 -0.43 53 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 5.01 -0.41 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.50 -0.43 58 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 5.99 -0.46 60 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 -0.02 35 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.06 -0.04 35 0 118 0
30JUL26 11.00 P 0.00 0.00 0.00 0.11 -0.06 35 0 232 0
30JUL26 11.50 P 0.00 0.00 0.00 0.18 -0.09 35 0 482 0
30JUL26 12.00 P 0.30 0.30 0.30 0.28 -0.12 34 3 1,190 -3
30JUL26 12.50 P 0.00 0.00 0.00 0.42 -0.17 34 0 745 0
30JUL26 13.00 P 0.00 0.00 0.00 0.60 -0.22 33 0 79 0
30JUL26 13.50 P 0.00 0.00 0.00 0.84 -0.27 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.12 -0.32 34 0 26 0
30JUL26 14.50 P 0.00 0.00 0.00 1.44 -0.36 34 0 25 0
30JUL26 15.00 P 2.00 2.00 2.00 1.80 -0.41 34 10 10 +10
30JUL26 15.50 P 0.00 0.00 0.00 2.26 -0.39 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.68 -0.38 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.13 -0.39 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.60 -0.40 42 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.07 -0.39 43 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.52 -0.43 43 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.04 -0.03 34 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.10 -0.05 34 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.17 -0.07 35 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.26 -0.10 34 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.37 -0.14 34 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.53 -0.17 34 0 31 0
28AUG26 13.00 P 0.74 0.74 0.74 0.73 -0.22 34 1 1 +1
28AUG26 13.50 P 0.00 0.00 0.00 0.97 -0.26 34 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.25 -0.29 34 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 1.57 -0.35 34 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.98 -0.33 36 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.37 -0.35 37 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.78 -0.36 38 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.21 -0.38 39 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.64 -0.40 39 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.10 -0.41 40 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.58 -0.40 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.01 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.02 36 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.03 35 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.04 35 0 223 0
29SEP26 10.00 P 0.14 0.14 0.14 0.11 -0.04 36 10 263 0
29SEP26 10.50 P 0.20 0.20 0.20 0.17 -0.07 36 20 184 +20
29SEP26 11.00 P 0.00 0.00 0.00 0.26 -0.09 36 0 381 0
29SEP26 11.50 P 0.00 0.00 0.00 0.38 -0.12 36 0 1,030 0
29SEP26 12.00 P 0.50 0.55 0.50 0.53 -0.15 36 46 1,216 +27
29SEP26 12.50 P 0.70 0.74 0.70 0.71 -0.19 36 22 391 0
29SEP26 13.00 P 0.00 0.00 0.00 0.93 -0.22 36 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 1.18 -0.26 36 0 141 0
29SEP26 14.00 P 1.51 1.51 1.51 1.47 -0.29 37 15 154 +15
29SEP26 14.50 P 0.00 0.00 0.00 1.78 -0.33 37 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.13 -0.36 37 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.50 -0.39 38 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.90 -0.41 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.32 -0.43 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.75 -0.46 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.21 -0.46 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.67 -0.48 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.15 -0.47 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.63 -0.46 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.12 -0.44 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.03 34 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 -0.04 34 0 17 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 -0.03 35 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 -0.05 34 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 -0.05 35 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 -0.07 34 0 13 0
30DEC26 10.50 P 0.00 0.00 0.00 0.31 -0.06 35 0 58 0
30DEC26 11.00 P 0.00 0.00 0.00 0.43 -0.10 35 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 0.57 -0.13 35 0 354 0
30DEC26 12.00 P 0.00 0.00 0.00 0.74 -0.17 35 0 155 0
30DEC26 12.50 P 0.00 0.00 0.00 0.95 -0.19 35 0 82 0
30DEC26 13.00 P 0.00 0.00 0.00 1.17 -0.22 35 0 139 0
30DEC26 13.50 P 0.00 0.00 0.00 1.43 -0.25 35 0 92 0
30DEC26 14.00 P 0.00 0.00 0.00 1.72 -0.28 35 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 2.03 -0.30 35 0 74 0
30DEC26 15.00 P 0.00 0.00 0.00 2.37 -0.33 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.73 -0.35 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.10 -0.39 36 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 3.51 -0.39 37 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 3.92 -0.42 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.35 -0.44 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.79 -0.46 38 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 5.25 -0.47 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.72 -0.46 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.10 -0.03 34 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.12 -0.04 33 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.15 -0.04 33 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.18 -0.05 33 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.22 -0.05 33 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.26 -0.07 34 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.31 -0.07 34 0 58 0
30MAR27 10.50 P 0.00 0.00 0.00 0.42 -0.09 34 0 82 0
30MAR27 11.00 P 0.00 0.00 0.00 0.56 -0.11 34 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 0.72 -0.13 34 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 0.91 -0.15 34 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.11 -0.19 34 0 130 0
30MAR27 13.00 P 1.40 1.40 1.40 1.34 -0.22 34 4 20 0
30MAR27 13.50 P 0.00 0.00 0.00 1.62 -0.23 34 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.91 -0.25 34 0 15 0
30MAR27 14.50 P 2.30 2.30 2.30 2.21 -0.28 35 8 44 +8
30MAR27 15.00 P 0.00 0.00 0.00 2.55 -0.30 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.90 -0.32 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.27 -0.34 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.65 -0.37 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.06 -0.38 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.47 -0.41 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.91 -0.41 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.35 -0.43 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.80 -0.45 38 0 18 0
TOTAL PUT 901 16,447 +267
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$ 14.77
28MAY26 9.50 C 0.00 0.00 0.00 5.29 +0.37 70 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.04 +0.37 66 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.79 +0.37 62 0 1 0
28MAY26 10.50 C 0.00 0.00 0.00 4.29 +0.37 54 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.77 +0.35 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.29 +0.37 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.79 +0.36 30 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.30 +0.36 33 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.82 +0.34 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.36 +0.29 30 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.96 +0.26 31 0 25 0
28MAY26 14.50 C 0.47 0.47 0.47 0.61 +0.17 30 6 66 +6
28MAY26 15.00 C 0.19 0.29 0.19 0.37 +0.12 30 95 462 0
28MAY26 15.50 C 0.14 0.14 0.13 0.21 +0.08 31 23 653 0
28MAY26 16.00 C 0.00 0.00 0.00 0.10 +0.04 30 0 210 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 +0.02 31 0 203 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 56 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 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 59 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.03 +0.36 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.78 +0.36 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.53 +0.36 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.29 +0.37 63 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.04 +0.37 59 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.79 +0.37 56 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.29 +0.37 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.79 +0.37 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.29 +0.37 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.79 +0.36 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.30 +0.36 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.82 +0.34 29 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.36 +0.29 27 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 0.96 +0.26 27 0 47 0
29JUN26 14.50 C 0.00 0.00 0.00 0.64 +0.20 27 0 464 0
29JUN26 15.00 C 0.00 0.00 0.00 0.40 +0.13 27 0 985 0
29JUN26 15.50 C 0.00 0.00 0.00 0.23 +0.08 27 0 518 0
29JUN26 16.00 C 0.13 0.16 0.13 0.13 +0.05 27 5 242 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 +0.03 27 0 179 0
29JUN26 17.00 C 0.05 0.05 0.05 0.04 +0.02 27 2 263 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 145 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 20.00 C 0.01 0.01 0.01 0.01 0.00 37 1 46 +1
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.79 +0.37 50 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.29 +0.37 44 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.79 +0.37 38 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.29 +0.37 32 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.79 +0.36 26 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.30 +0.35 27 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.83 +0.33 27 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.40 +0.30 27 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.04 +0.25 27 0 0 0
30JUL26 14.50 C 0.59 0.61 0.59 0.75 +0.18 27 9 73 +8
30JUL26 15.00 C 0.52 0.52 0.51 0.53 +0.14 27 19 285 -15
30JUL26 15.50 C 0.00 0.00 0.00 0.37 +0.11 28 0 115 0
30JUL26 16.00 C 0.00 0.00 0.00 0.25 +0.08 27 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.16 +0.05 27 0 30 0
30JUL26 17.00 C 0.00 0.00 0.00 0.11 +0.04 27 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.07 +0.03 27 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 +0.02 28 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.79 +0.37 46 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.29 +0.37 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.79 +0.37 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.29 +0.37 29 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.79 +0.36 24 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 2.31 +0.33 27 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.86 +0.30 27 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.46 +0.29 27 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.14 +0.24 28 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.87 +0.18 28 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.67 +0.15 28 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.50 +0.12 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.36 +0.09 28 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.26 +0.07 28 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.19 +0.06 28 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.13 +0.04 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.03 +0.36 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.78 +0.36 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.53 +0.36 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.29 +0.37 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.04 +0.37 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.79 +0.37 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.29 +0.37 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.79 +0.37 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.29 +0.37 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.81 +0.34 30 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.35 +0.30 29 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.95 +0.27 30 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.60 +0.24 30 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.30 +0.23 30 0 267 0
29SEP26 14.50 C 0.00 0.00 0.00 1.02 +0.17 29 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.82 +0.15 29 0 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.65 +0.09 29 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 +0.10 29 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 +0.09 30 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.33 +0.08 30 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.25 +0.06 30 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 +0.04 30 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 +0.03 30 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 +0.03 30 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.53 +0.36 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.29 +0.37 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.04 +0.37 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.79 +0.37 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.29 +0.37 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.80 +0.36 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.33 +0.35 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.89 +0.32 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.51 +0.29 29 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.17 +0.27 29 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.87 +0.24 29 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.61 +0.27 29 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.33 +0.20 28 0 14 0
30DEC26 15.00 C 0.88 0.98 0.88 1.12 +0.17 28 13 239 +13
30DEC26 15.50 C 0.75 0.75 0.75 0.95 +0.16 29 1 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.80 +0.15 29 0 34 0
30DEC26 16.50 C 0.00 0.00 0.00 0.66 +0.12 29 0 21 0
30DEC26 17.00 C 0.49 0.53 0.49 0.55 +0.09 29 2 17 +2
30DEC26 17.50 C 0.43 0.43 0.43 0.47 +0.09 29 2 50 +2
30DEC26 18.00 C 0.00 0.00 0.00 0.40 +0.09 30 0 85 0
30DEC26 18.50 C 0.00 0.00 0.00 0.33 +0.08 30 0 57 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 +0.06 29 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 +0.06 30 0 18 0
30DEC26 20.00 C 0.22 0.22 0.22 0.17 +0.04 29 50 50 +45
30DEC26 21.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 4.79 +0.37 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.30 +0.36 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.84 +0.34 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.42 +0.32 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.04 +0.30 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.71 +0.30 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.40 +0.28 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.10 +0.25 29 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 1.80 +0.24 28 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.57 +0.22 28 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.36 +0.19 28 0 5 0
30MAR27 15.50 C 0.97 0.97 0.97 1.19 +0.19 28 1 0 -1
30MAR27 16.00 C 0.00 0.00 0.00 1.02 +0.16 28 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.88 +0.15 28 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.76 +0.14 28 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.66 +0.10 29 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.59 +0.12 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.50 +0.10 29 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.42 +0.08 29 0 9 0
30MAR27 19.50 C 0.00 0.00 0.00 0.36 +0.08 29 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.30 +0.06 29 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 +0.05 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 +0.03 29 0 15 0
TOTAL CALL 229 7,781 +61
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
28MAY26 12.00 P 0.02 0.02 0.02 0.01 0.00 39 1 56 -1
28MAY26 12.50 P 0.01 0.01 0.01 0.01 -0.02 33 10 98 0
28MAY26 13.00 P 0.03 0.03 0.03 0.03 -0.04 32 15 100 +15
28MAY26 13.50 P 0.13 0.13 0.11 0.08 -0.07 32 9 417 -5
28MAY26 14.00 P 0.27 0.27 0.27 0.18 -0.13 32 2 737 +2
28MAY26 14.50 P 0.63 0.63 0.47 0.35 -0.18 32 47 222 +34
28MAY26 15.00 P 0.00 0.00 0.00 0.59 -0.25 31 0 172 0
28MAY26 15.50 P 0.00 0.00 0.00 0.92 -0.30 31 0 92 0
28MAY26 16.00 P 0.00 0.00 0.00 1.32 -0.33 31 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.76 -0.42 30 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.31 -0.37 44 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.81 -0.38 50 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.33 -0.38 59 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.73 -0.49 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.36 -0.38 75 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.87 -0.38 82 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.39 -0.38 90 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.42 -0.38 104 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.45 -0.38 118 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 1,649 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.04 27 0 87 0
29JUN26 13.00 P 0.18 0.18 0.18 0.14 -0.08 26 1 170 0
29JUN26 13.50 P 0.00 0.00 0.00 0.26 -0.13 26 0 178 0
29JUN26 14.00 P 0.48 0.48 0.47 0.43 -0.20 26 20 172 -6
29JUN26 14.50 P 0.00 0.00 0.00 0.71 -0.22 27 0 450 0
29JUN26 15.00 P 1.00 1.01 1.00 0.99 -0.29 25 2 978 +2
29JUN26 15.50 P 0.00 0.00 0.00 1.43 -0.25 29 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.81 -0.32 27 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.26 -0.38 27 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.77 -0.35 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.25 -0.36 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.74 -0.36 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.23 -0.34 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.70 -0.36 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.20 -0.36 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.72 -0.35 44 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.70 -0.36 41 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.69 -0.37 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
30JUL26 12.00 P 0.10 0.10 0.10 0.08 -0.03 27 10 30 +10
30JUL26 12.50 P 0.00 0.00 0.00 0.15 -0.05 28 0 32 0
30JUL26 13.00 P 0.00 0.00 0.00 0.24 -0.10 27 0 21 0
30JUL26 13.50 P 0.40 0.40 0.40 0.38 -0.14 26 5 92 -5
30JUL26 14.00 P 0.00 0.00 0.00 0.58 -0.17 26 0 148 0
30JUL26 14.50 P 0.87 0.87 0.87 0.83 -0.23 26 6 65 +6
30JUL26 15.00 P 0.00 0.00 0.00 1.14 -0.28 26 0 52 0
30JUL26 15.50 P 0.00 0.00 0.00 1.50 -0.27 27 0 45 0
30JUL26 16.00 P 0.00 0.00 0.00 1.90 -0.30 27 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.32 -0.36 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.82 -0.32 31 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.28 -0.33 31 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.76 -0.35 32 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.24 -0.40 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.73 -0.39 34 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.23 -0.33 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.72 -0.35 37 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
28AUG26 11.50 P 0.09 0.09 0.09 0.08 -0.03 28 1 1 +1
28AUG26 12.00 P 0.16 0.16 0.16 0.13 -0.05 27 4 6 +4
28AUG26 12.50 P 0.00 0.00 0.00 0.22 -0.06 28 0 0 0
28AUG26 13.00 P 0.33 0.33 0.33 0.33 -0.10 27 1 1 +1
28AUG26 13.50 P 0.00 0.00 0.00 0.49 -0.13 27 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.70 -0.16 27 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.95 -0.22 27 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.25 -0.26 27 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.60 -0.27 27 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.99 -0.33 28 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.39 -0.36 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.87 -0.33 30 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.32 -0.35 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.78 -0.34 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.25 -0.39 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.75 -0.37 33 0 0 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 0.01 0.00 33 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.02 30 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 -0.03 30 0 104 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 -0.05 30 0 75 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 -0.07 30 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 -0.09 30 0 88 0
29SEP26 13.00 P 0.00 0.00 0.00 0.50 -0.12 30 0 178 0
29SEP26 13.50 P 0.74 0.74 0.74 0.69 -0.15 30 15 272 -15
29SEP26 14.00 P 0.00 0.00 0.00 0.92 -0.17 30 0 112 0
29SEP26 14.50 P 0.00 0.00 0.00 1.18 -0.21 30 0 94 0
29SEP26 15.00 P 0.00 0.00 0.00 1.44 -0.23 29 0 38 0
29SEP26 15.50 P 0.00 0.00 0.00 1.77 -0.31 29 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 2.13 -0.35 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.59 -0.31 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.02 -0.31 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.46 -0.33 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.92 -0.35 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.27 -0.48 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.89 -0.36 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.23 -0.52 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.72 -0.53 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.70 -0.54 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.69 -0.53 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.01 30 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.02 29 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 -0.02 30 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 -0.03 30 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 -0.04 30 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.40 -0.07 29 0 28 0
30DEC26 12.50 P 0.00 0.00 0.00 0.54 -0.09 29 0 18 0
30DEC26 13.00 P 0.00 0.00 0.00 0.72 -0.11 30 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 0.93 -0.13 30 0 103 0
30DEC26 14.00 P 0.00 0.00 0.00 1.17 -0.15 30 0 68 0
30DEC26 14.50 P 0.00 0.00 0.00 1.44 -0.17 30 0 31 0
30DEC26 15.00 P 1.85 1.85 1.85 1.73 -0.20 30 1 18 +1
30DEC26 15.50 P 0.00 0.00 0.00 2.06 -0.22 30 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.42 -0.23 31 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.79 -0.26 31 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.19 -0.28 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.61 -0.29 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.05 -0.30 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.37 -0.38 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.89 -0.36 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.28 -0.47 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.75 -0.50 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.72 -0.52 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.70 -0.52 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 -0.02 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 -0.02 29 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.29 -0.04 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.39 -0.07 29 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.54 -0.06 29 0 51 0
30MAR27 12.50 P 0.00 0.00 0.00 0.70 -0.08 29 0 0 0
30MAR27 13.00 P 0.91 0.91 0.91 0.89 -0.10 29 6 98 -6
30MAR27 13.50 P 0.00 0.00 0.00 1.10 -0.12 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.34 -0.14 29 0 71 0
30MAR27 14.50 P 0.00 0.00 0.00 1.62 -0.15 30 0 64 0
30MAR27 15.00 P 0.00 0.00 0.00 1.91 -0.18 30 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.24 -0.18 30 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.58 -0.21 30 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.95 -0.22 31 0 15 0
30MAR27 17.00 P 3.58 3.58 3.58 3.33 -0.25 31 6 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.63 -0.27 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.05 -0.30 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.46 -0.29 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.89 -0.36 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.34 -0.41 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.80 -0.45 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.74 -0.50 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.71 -0.51 28 0 0 0
TOTAL PUT 162 11,916 +38
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 11.75
28MAY26 8.25 C 0.00 0.00 0.00 3.51 +0.17 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.26 +0.16 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.01 +0.16 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.76 +0.16 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.51 +0.16 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.27 +0.17 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.02 +0.17 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.77 +0.16 29 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.29 +0.14 29 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.86 +0.13 30 0 170 0
28MAY26 11.50 C 0.52 0.52 0.52 0.49 +0.07 28 15 206 +15
28MAY26 12.00 C 0.29 0.29 0.24 0.25 +0.03 29 35 708 +35
28MAY26 12.50 C 0.11 0.11 0.11 0.11 +0.01 29 12 1,003 +12
28MAY26 13.00 C 0.05 0.05 0.05 0.05 +0.01 31 50 857 +50
28MAY26 13.50 C 0.00 0.00 0.00 0.02 0.00 31 0 174 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 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 45 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 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 76 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.01 +0.15 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.77 +0.16 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.52 +0.16 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.27 +0.16 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.03 +0.16 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.76 +0.16 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.54 +0.19 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.28 +0.17 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.07 +0.16 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.82 +0.13 27 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.39 +0.12 29 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.00 +0.10 28 0 232 0
29JUN26 11.50 C 0.00 0.00 0.00 0.66 +0.06 27 0 239 0
29JUN26 12.00 C 0.00 0.00 0.00 0.42 +0.03 27 0 945 0
29JUN26 12.50 C 0.00 0.00 0.00 0.25 +0.01 28 0 984 0
29JUN26 13.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 1,417 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 0.00 28 0 193 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 272 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 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 3.55 +0.19 30 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.31 +0.20 33 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.04 +0.17 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.81 +0.19 26 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.59 +0.20 31 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.34 +0.18 28 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.13 +0.17 30 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.89 +0.14 28 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.47 +0.12 27 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.11 +0.10 28 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 0.79 +0.07 27 0 0 0
30JUL26 12.00 C 0.58 0.58 0.58 0.55 +0.06 27 25 321 +25
30JUL26 12.50 C 0.00 0.00 0.00 0.37 +0.04 27 0 37 0
30JUL26 13.00 C 0.00 0.00 0.00 0.24 +0.02 27 0 211 0
30JUL26 13.50 C 0.00 0.00 0.00 0.16 +0.02 28 0 200 0
30JUL26 14.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 134 0
30JUL26 14.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 16.50 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 3.33 - 30 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 3.11 +0.20 33 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.85 +0.17 29 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.63 +0.18 30 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.42 +0.19 31 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.20 +0.17 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.96 +0.14 28 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.57 +0.16 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.22 +0.09 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.92 +0.10 28 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.69 +0.09 28 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.50 +0.07 28 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.35 +0.04 28 0 20 0
28AUG26 13.50 C 0.00 0.00 0.00 0.25 +0.04 29 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.83 +0.21 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.59 +0.21 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.36 +0.21 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.12 +0.20 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.89 +0.20 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.66 +0.19 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.44 +0.19 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.20 +0.15 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.99 +0.14 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.61 +0.12 28 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.27 +0.10 28 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.96 +0.08 27 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.72 +0.06 27 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.54 +0.05 28 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.39 +0.04 28 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.29 +0.02 28 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.21 +0.02 28 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 +0.02 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 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 3.61 +0.21 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.36 +0.19 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.15 +0.20 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.91 +0.18 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.72 +0.19 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.48 +0.15 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.28 +0.15 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.08 +0.13 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.73 +0.12 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.42 +0.10 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.14 +0.09 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.90 +0.07 26 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.72 +0.06 26 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.57 +0.05 27 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.46 +0.04 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.35 +0.03 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 +0.03 27 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 +0.02 27 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 +0.01 27 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 0.00 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.66 +0.20 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.44 +0.19 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.23 +0.19 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.01 +0.17 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.81 +0.17 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.61 +0.15 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.43 +0.15 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.22 +0.11 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.89 +0.10 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.59 +0.08 26 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.33 +0.09 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.10 +0.08 26 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 0.91 +0.07 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.78 +0.07 27 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.63 +0.05 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.51 +0.03 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.41 +0.02 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.33 +0.02 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 +0.01 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 +0.01 26 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
TOTAL CALL 137 12,096 +137
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 115 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 181 0
28MAY26 10.50 P 0.06 0.06 0.06 0.03 -0.03 31 2 272 0
28MAY26 11.00 P 0.10 0.11 0.10 0.09 -0.06 29 218 731 +217
28MAY26 11.50 P 0.22 0.27 0.22 0.24 -0.11 30 54 1,563 -40
28MAY26 12.00 P 0.47 0.47 0.47 0.51 -0.12 31 15 305 -15
28MAY26 12.50 P 0.00 0.00 0.00 0.85 -0.15 30 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 1.28 -0.16 29 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.75 -0.17 0 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.30 -0.15 49 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.80 -0.16 56 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.30 -0.16 63 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.80 -0.15 69 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.30 -0.15 76 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.80 -0.16 82 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.30 -0.16 87 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.80 -0.16 92 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.30 -0.16 97 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.80 -0.16 102 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.02 30 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 -0.05 28 0 1,189 0
29JUN26 11.00 P 0.24 0.24 0.24 0.22 -0.08 29 13 1,722 0
29JUN26 11.50 P 0.38 0.38 0.38 0.40 -0.11 29 16 2,216 +16
29JUN26 12.00 P 0.00 0.00 0.00 0.66 -0.10 29 0 519 0
29JUN26 12.50 P 0.00 0.00 0.00 0.97 -0.16 28 0 744 0
29JUN26 13.00 P 0.00 0.00 0.00 1.36 -0.17 28 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.80 -0.17 29 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.31 -0.20 35 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.80 -0.20 39 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.30 -0.20 43 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.80 -0.20 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.30 -0.20 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.80 -0.20 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.30 -0.20 60 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.80 -0.20 63 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.30 -0.20 67 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.80 -0.20 70 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 0.00 30 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 7 0
30JUL26 9.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 22 0
30JUL26 9.75 P 0.08 0.08 0.08 0.06 -0.02 28 2 42 +2
30JUL26 10.00 P 0.10 0.10 0.10 0.09 -0.03 28 2 2 +2
30JUL26 10.50 P 0.00 0.00 0.00 0.17 -0.05 28 0 348 0
30JUL26 11.00 P 0.00 0.00 0.00 0.31 -0.07 28 0 272 0
30JUL26 11.50 P 0.51 0.51 0.51 0.51 -0.08 28 1 360 0
30JUL26 12.00 P 0.00 0.00 0.00 0.76 -0.11 28 0 84 0
30JUL26 12.50 P 0.00 0.00 0.00 1.09 -0.11 29 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.44 -0.14 28 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.85 -0.15 28 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.34 -0.18 32 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.80 -0.20 32 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.30 -0.20 36 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.80 -0.20 40 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.30 -0.20 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.80 -0.20 46 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
28AUG26 10.00 P 0.16 0.16 0.16 0.14 -0.03 29 50 50 +50
28AUG26 10.50 P 0.25 0.25 0.25 0.26 -0.04 29 80 128 +80
28AUG26 11.00 P 0.39 0.41 0.39 0.41 -0.06 29 30 35 +30
28AUG26 11.50 P 0.00 0.00 0.00 0.61 -0.09 29 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.87 -0.09 29 0 0 0
28AUG26 12.50 P 1.15 1.15 1.15 1.17 -0.11 28 20 20 +20
28AUG26 13.00 P 0.00 0.00 0.00 1.53 -0.12 29 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 1.92 -0.19 29 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.38 -0.18 31 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.83 -0.19 31 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.30 -0.20 32 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.80 -0.21 35 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.30 -0.21 39 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.80 -0.21 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.01 28 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.01 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.02 28 0 27 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 76 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 -0.03 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 -0.04 29 0 2,300 0
29SEP26 10.50 P 0.00 0.00 0.00 0.35 -0.06 28 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.54 -0.07 29 0 253 0
29SEP26 11.50 P 0.76 0.76 0.76 0.77 -0.08 29 1 8 0
29SEP26 12.00 P 0.00 0.00 0.00 1.04 -0.11 29 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.33 -0.12 28 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.69 -0.13 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.07 -0.21 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.56 -0.16 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.01 -0.16 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.44 -0.20 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.91 -0.21 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.39 -0.21 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.87 -0.21 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.35 -0.23 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.84 -0.23 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.33 -0.23 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.82 -0.22 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 -0.03 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 -0.03 27 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.26 -0.04 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.33 -0.04 27 0 41 0
30DEC26 10.50 P 0.00 0.00 0.00 0.48 -0.06 27 0 87 0
30DEC26 11.00 P 0.00 0.00 0.00 0.68 -0.07 27 0 46 0
30DEC26 11.50 P 0.00 0.00 0.00 0.91 -0.08 27 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 -0.10 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.50 -0.08 27 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.81 -0.18 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.25 -0.14 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.66 -0.15 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.08 -0.16 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.50 -0.20 29 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 3.98 -0.17 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.42 -0.21 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.89 -0.21 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.37 -0.22 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.85 -0.22 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.34 -0.22 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.82 -0.23 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.12 -0.02 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.19 -0.04 26 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.24 -0.04 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.30 -0.04 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.36 -0.05 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.43 -0.06 27 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.60 -0.08 27 0 3 0
30MAR27 11.00 P 0.00 0.00 0.00 0.79 -0.08 27 0 55 0
30MAR27 11.50 P 0.00 0.00 0.00 1.02 -0.11 26 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.31 -0.11 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.63 -0.11 27 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.96 -0.14 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.35 -0.14 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.74 -0.15 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.15 -0.16 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.58 -0.14 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.00 -0.20 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.48 -0.18 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.94 -0.19 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.39 -0.20 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.89 -0.19 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.35 -0.22 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.83 -0.22 31 0 0 0
TOTAL PUT 504 18,824 +362
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$ 4.62
28MAY26 3.30 C 0.00 0.00 0.00 1.33 0.00 64 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.23 0.00 59 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.13 0.00 54 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.03 0.00 49 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.93 0.00 44 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.83 -0.01 39 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.73 0.00 34 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.65 +0.02 44 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.55 +0.01 38 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.45 0.00 33 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.34 0.00 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.28 +0.01 29 0 30 0
28MAY26 4.50 C 0.20 0.21 0.20 0.21 +0.01 29 33 988 +33
28MAY26 4.60 C 0.15 0.15 0.14 0.14 -0.01 26 116 1,555 +53
28MAY26 4.70 C 0.10 0.10 0.10 0.10 0.00 27 1 1,024 0
28MAY26 4.80 C 0.07 0.07 0.06 0.06 0.00 26 8 1,220 -2
28MAY26 4.90 C 0.00 0.00 0.00 0.04 0.00 27 0 1,669 0
28MAY26 5.00 C 0.00 0.00 0.00 0.03 0.00 29 0 12,077 0
28MAY26 5.25 C 0.01 0.01 0.01 0.01 0.00 31 50 725 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 298 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 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 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.83 0.00 70 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.73 +0.01 65 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.62 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.42 0.00 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.33 0.00 47 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.23 -0.02 43 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.13 0.00 39 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.03 -0.01 35 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.95 +0.02 47 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.83 -0.01 27 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.74 0.00 33 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.65 +0.01 34 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.55 0.00 30 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.45 -0.01 25 0 64 0
29JUN26 4.30 C 0.00 0.00 0.00 0.38 0.00 28 0 5,755 0
29JUN26 4.40 C 0.00 0.00 0.00 0.30 +0.01 27 0 707 0
29JUN26 4.50 C 0.23 0.23 0.23 0.23 0.00 26 5 952 0
29JUN26 4.60 C 0.00 0.00 0.00 0.18 0.00 27 0 1,594 0
29JUN26 4.70 C 0.00 0.00 0.00 0.13 0.00 26 0 14,829 0
29JUN26 4.80 C 0.00 0.00 0.00 0.10 0.00 27 0 2,252 0
29JUN26 4.90 C 0.09 0.09 0.09 0.07 0.00 27 1 881 +1
29JUN26 5.00 C 0.07 0.07 0.06 0.05 0.00 27 5 3,009 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 27 0 3,636 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 3,700 0
29JUN26 5.75 C 0.01 0.01 0.01 0.01 0.00 34 20 234 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,094 0
29JUN26 6.25 C 0.01 0.01 0.01 0.01 0.00 43 6 789 +6
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 225 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 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 72 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.33 0.00 42 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.24 -0.01 48 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.15 +0.02 49 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.05 +0.01 45 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.95 +0.01 41 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.85 +0.01 37 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.74 0.00 30 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.66 +0.01 33 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.55 -0.01 26 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.47 0.00 27 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.39 +0.01 26 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.32 0.00 26 0 21 0
30JUL26 4.50 C 0.00 0.00 0.00 0.26 0.00 26 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.20 -0.01 25 0 32 0
30JUL26 4.70 C 0.00 0.00 0.00 0.16 -0.01 26 0 430 0
30JUL26 4.80 C 0.00 0.00 0.00 0.13 0.00 26 0 1,220 0
30JUL26 4.90 C 0.00 0.00 0.00 0.10 0.00 26 0 228 0
30JUL26 5.00 C 0.09 0.09 0.09 0.08 0.00 27 5 86 0
30JUL26 5.25 C 0.00 0.00 0.00 0.04 0.00 26 0 897 0
30JUL26 5.50 C 0.00 0.00 0.00 0.02 0.00 27 0 90 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 55 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.25 - 48 0 0 -
28AUG26 3.50 C 0.00 0.00 0.00 1.15 +0.02 44 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.05 +0.01 41 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.95 +0.01 37 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.85 +0.01 34 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.74 0.00 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.66 +0.01 29 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.56 -0.01 26 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.49 +0.01 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.41 0.00 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.34 +0.01 25 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.16 0.00 26 0 10 0
28AUG26 4.90 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 2,030 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.83 0.00 52 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.73 -0.01 49 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.63 -0.01 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.53 0.00 42 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.43 -0.01 39 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.33 0.00 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.25 0.00 43 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.15 +0.02 40 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.05 +0.01 37 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.95 +0.01 34 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.85 +0.01 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 0.00 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.66 +0.01 27 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.58 +0.01 27 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.50 +0.01 26 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.43 0.00 26 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.37 0.00 26 0 256 0
29SEP26 4.50 C 0.29 0.29 0.29 0.32 0.00 26 5 1,171 0
29SEP26 4.60 C 0.00 0.00 0.00 0.27 0.00 26 0 6,526 0
29SEP26 4.70 C 0.00 0.00 0.00 0.23 0.00 26 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.20 0.00 26 0 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.17 0.00 26 0 795 0
29SEP26 5.00 C 0.00 0.00 0.00 0.14 0.00 26 0 2,584 0
29SEP26 5.25 C 0.00 0.00 0.00 0.09 -0.01 26 0 963 0
29SEP26 5.50 C 0.06 0.06 0.06 0.06 0.00 27 30 2,402 -30
29SEP26 5.75 C 0.00 0.00 0.00 0.04 0.00 28 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 334 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 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 0.00 34 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.43 -0.01 32 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.33 0.00 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.25 0.00 34 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.15 +0.02 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.05 +0.01 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.95 +0.01 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.85 +0.01 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.76 +0.01 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.68 +0.01 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.61 +0.01 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.55 +0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.49 +0.01 24 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.44 +0.01 24 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.39 +0.01 24 0 681 0
30DEC26 4.60 C 0.00 0.00 0.00 0.34 0.00 24 0 72 0
30DEC26 4.70 C 0.00 0.00 0.00 0.30 0.00 24 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.27 +0.01 25 0 393 0
30DEC26 4.90 C 0.00 0.00 0.00 0.23 0.00 24 0 1,064 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 0.00 24 0 1,284 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 -0.01 24 0 982 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 0.00 26 0 711 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 0.00 25 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 0.00 26 0 219 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 +0.01 27 0 91 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 25 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.33 0.00 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.25 0.00 29 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.15 +0.02 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.05 +0.01 24 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.95 0.00 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.87 +0.01 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.80 +0.02 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.73 +0.01 23 0 21 0
30MAR27 4.10 C 0.00 0.00 0.00 0.67 +0.01 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.61 +0.01 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.56 +0.02 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.51 +0.01 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.46 +0.02 24 0 30 0
30MAR27 4.60 C 0.00 0.00 0.00 0.41 +0.01 24 0 2,504 0
30MAR27 4.70 C 0.00 0.00 0.00 0.37 +0.01 24 340 350 +340
30MAR27 4.80 C 0.00 0.00 0.00 0.34 +0.02 25 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.30 +0.01 24 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.27 +0.01 24 0 98 0
30MAR27 5.25 C 0.00 0.00 0.00 0.20 0.00 24 0 1,148 0
30MAR27 5.50 C 0.00 0.00 0.00 0.15 0.00 25 0 2,310 0
30MAR27 5.75 C 0.00 0.00 0.00 0.12 +0.01 25 0 1,110 0
30MAR27 6.00 C 0.09 0.09 0.09 0.09 +0.01 26 1 110 +1
30MAR27 6.25 C 0.00 0.00 0.00 0.06 0.00 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 0.00 25 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
TOTAL CALL 626 108,172 +402
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 726 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 1,234 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 -0.01 26 0 918 0
28MAY26 4.30 P 0.02 0.03 0.02 0.02 -0.01 25 71 1,332 +4
28MAY26 4.40 P 0.03 0.05 0.03 0.04 -0.01 26 784 5,365 +730
28MAY26 4.50 P 0.07 0.07 0.07 0.07 -0.01 26 101 3,577 -99
28MAY26 4.60 P 0.11 0.12 0.11 0.12 0.00 28 961 2,283 +838
28MAY26 4.70 P 0.00 0.00 0.00 0.18 0.00 29 0 759 0
28MAY26 4.80 P 0.00 0.00 0.00 0.24 -0.01 28 0 508 0
28MAY26 4.90 P 0.00 0.00 0.00 0.31 -0.02 26 0 697 0
28MAY26 5.00 P 0.42 0.42 0.42 0.41 -0.01 31 10 1,222 -10
28MAY26 5.25 P 0.58 0.65 0.58 0.64 -0.01 34 15 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.88 -0.01 0 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.15 +0.01 58 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.65 +0.01 75 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.90 +0.01 82 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.15 +0.01 89 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.40 +0.01 95 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.64 0.00 92 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.88 -0.01 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.15 +0.01 114 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.38 -0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.63 -0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.88 -0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.13 -0.01 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 952 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 1,003 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.01 23 0 991 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 1,308 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 -0.01 25 0 2,450 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 -0.01 25 0 1,027 0
29JUN26 4.30 P 0.09 0.09 0.09 0.09 -0.01 25 100 4,093 0
29JUN26 4.40 P 0.13 0.13 0.13 0.13 -0.01 25 110 5,749 -99
29JUN26 4.50 P 0.17 0.17 0.17 0.18 0.00 26 10 2,885 +10
29JUN26 4.60 P 0.23 0.23 0.23 0.23 -0.01 25 1,117 2,157 +643
29JUN26 4.70 P 0.30 0.30 0.30 0.29 -0.01 24 100 14,650 0
29JUN26 4.80 P 0.00 0.00 0.00 0.36 -0.01 23 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.44 -0.03 23 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.52 -0.04 22 0 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 0.77 +0.01 29 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.01 0.00 31 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.24 -0.03 0 0 360 0
29JUN26 6.00 P 0.00 0.00 0.00 1.50 +0.02 35 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.75 +0.01 39 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.00 +0.01 44 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.25 +0.01 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.49 +0.01 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.74 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.99 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.24 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.47 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.72 -0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.00 +0.02 76 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.24 +0.01 54 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 25 0 450 0
30JUL26 3.90 P 0.03 0.03 0.03 0.03 0.00 25 30 221 +30
30JUL26 4.00 P 0.04 0.04 0.04 0.04 -0.01 24 30 2,538 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 0.00 25 0 455 0
30JUL26 4.20 P 0.00 0.00 0.00 0.09 -0.01 24 0 732 0
30JUL26 4.30 P 0.00 0.00 0.00 0.12 -0.02 24 0 1,412 0
30JUL26 4.40 P 0.00 0.00 0.00 0.16 -0.02 24 0 2,170 0
30JUL26 4.50 P 0.00 0.00 0.00 0.21 -0.01 24 0 1,062 0
30JUL26 4.60 P 0.26 0.26 0.26 0.26 -0.02 24 10 79 +10
30JUL26 4.70 P 0.00 0.00 0.00 0.33 -0.01 25 0 24 0
30JUL26 4.80 P 0.00 0.00 0.00 0.40 -0.02 25 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.46 -0.04 23 0 30 0
30JUL26 5.00 P 0.56 0.56 0.56 0.55 -0.01 24 10 20 +10
30JUL26 5.25 P 0.00 0.00 0.00 0.78 +0.01 27 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.01 0.00 26 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.25 -0.02 25 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.50 +0.01 29 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.75 +0.01 33 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.00 +0.01 37 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.25 +0.01 41 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.49 0.00 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.74 0.00 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 3.80 P 0.03 0.03 0.03 0.03 -0.01 24 150 150 +150
28AUG26 3.90 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
28AUG26 4.00 P 0.07 0.07 0.06 0.07 0.00 26 76 76 +76
28AUG26 4.10 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
28AUG26 4.20 P 0.12 0.12 0.11 0.12 -0.01 25 25 75 +25
28AUG26 4.30 P 0.00 0.00 0.00 0.15 -0.01 24 0 5 0
28AUG26 4.40 P 0.00 0.00 0.00 0.19 -0.02 24 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
28AUG26 4.80 P 0.42 0.42 0.42 0.43 -0.02 25 10 10 +10
28AUG26 4.90 P 0.00 0.00 0.00 0.52 0.00 27 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.56 -0.03 23 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.79 0.00 25 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.02 0.00 26 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.26 -0.02 28 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.50 0.00 27 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.75 0.00 30 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.00 +0.01 34 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.25 0.00 37 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.49 0.00 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.74 0.00 0 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 37 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29SEP26 3.30 P 0.00 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 0.00 27 0 198 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 0.00 27 0 887 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 0.00 28 0 800 0
29SEP26 3.80 P 0.05 0.05 0.05 0.06 0.00 27 70 1,088 +39
29SEP26 3.90 P 0.00 0.00 0.00 0.08 0.00 27 0 1,118 0
29SEP26 4.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 1,139 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 -0.01 27 0 1,264 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 0.00 27 0 566 0
29SEP26 4.30 P 0.21 0.21 0.21 0.21 0.00 27 517 650 +27
29SEP26 4.40 P 0.00 0.00 0.00 0.25 -0.01 27 0 1,007 0
29SEP26 4.50 P 0.00 0.00 0.00 0.30 -0.01 27 0 1,587 0
29SEP26 4.60 P 0.00 0.00 0.00 0.36 -0.01 27 0 6,233 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 -0.01 28 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 -0.01 28 0 2,504 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 -0.01 28 0 715 0
29SEP26 5.00 P 0.00 0.00 0.00 0.63 -0.01 28 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 0.84 -0.01 30 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.06 -0.01 31 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.30 -0.01 34 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.55 -0.01 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.80 0.00 41 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.05 +0.01 45 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.29 +0.01 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.53 0.00 47 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.78 +0.01 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.02 0.00 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 0.00 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.51 0.00 52 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.77 +0.01 58 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.01 0.00 56 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.26 +0.01 59 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 0.00 0.00 0.04 0.00 25 0 5,082 0
30DEC26 3.60 P 0.00 0.00 0.00 0.05 -0.01 25 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.07 -0.01 25 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.09 -0.01 25 0 221 0
30DEC26 3.90 P 0.00 0.00 0.00 0.12 0.00 26 0 809 0
30DEC26 4.00 P 0.15 0.15 0.15 0.15 0.00 26 3 339 +3
30DEC26 4.10 P 0.00 0.00 0.00 0.18 0.00 26 0 265 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 0.00 26 0 228 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 0.00 26 0 328 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 0.00 26 0 423 0
30DEC26 4.50 P 0.00 0.00 0.00 0.36 0.00 26 0 1,110 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 -0.01 26 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 -0.01 26 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 0.00 26 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 -0.01 26 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 -0.01 27 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.87 -0.01 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 -0.01 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.32 -0.01 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 -0.01 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 -0.01 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.05 0.00 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.30 +0.01 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.54 +0.01 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.78 +0.01 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.02 0.00 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.27 0.00 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.52 +0.01 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.77 +0.01 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.01 0.00 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.26 +0.01 49 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 +0.01 25 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 0.00 25 0 4 0
30MAR27 3.50 P 0.00 0.00 0.00 0.06 0.00 25 0 3 0
30MAR27 3.60 P 0.00 0.00 0.00 0.08 0.00 25 0 122 0
30MAR27 3.70 P 0.00 0.00 0.00 0.10 0.00 25 2,000 2,010 +2,000
30MAR27 3.80 P 0.12 0.12 0.12 0.13 0.00 25 30 154 +30
30MAR27 3.90 P 0.00 0.00 0.00 0.15 0.00 25 0 327 0
30MAR27 4.00 P 0.00 0.00 0.00 0.18 0.00 25 0 212 0
30MAR27 4.10 P 0.00 0.00 0.00 0.22 0.00 25 0 69 0
30MAR27 4.20 P 0.00 0.00 0.00 0.26 0.00 25 0 165 0
30MAR27 4.30 P 0.00 0.00 0.00 0.31 +0.01 26 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.36 +0.01 26 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.41 +0.03 26 0 296 0
30MAR27 4.60 P 0.00 0.00 0.00 0.46 0.00 25 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.52 0.00 26 340 376 +340
30MAR27 4.80 P 0.00 0.00 0.00 0.59 +0.01 26 0 26 0
30MAR27 4.90 P 0.66 0.66 0.66 0.65 0.00 26 1 35 +1
30MAR27 5.00 P 0.00 0.00 0.00 0.72 0.00 26 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.91 0.00 27 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.12 0.00 28 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.34 0.00 29 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.57 -0.01 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.81 -0.01 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.05 0.00 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.30 +0.01 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.54 0.00 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.78 0.00 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.02 -0.01 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.27 0.00 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.52 0.00 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.77 +0.01 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.01 0.00 43 0 0 0
TOTAL PUT 6,681 126,282 +4,768
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$ 34.36
28MAY26 23.00 C 0.00 0.00 0.00 11.43 +0.11 74 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.42 +0.17 63 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.43 +0.23 60 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.50 +0.19 65 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.45 +0.16 50 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.46 +0.18 45 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.44 +0.15 35 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.49 +0.27 35 0 54 0
28MAY26 31.00 C 0.00 0.00 0.00 3.58 +0.21 34 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 2.76 +0.16 34 0 390 0
28MAY26 33.00 C 0.00 0.00 0.00 2.04 +0.11 35 0 691 0
28MAY26 34.00 C 0.00 0.00 0.00 1.40 +0.02 33 0 569 0
28MAY26 35.00 C 1.01 1.05 1.01 0.94 -0.01 34 37 407 +3
28MAY26 36.00 C 0.64 0.69 0.64 0.62 -0.03 34 18 393 +4
28MAY26 37.00 C 0.46 0.48 0.41 0.39 -0.01 35 38 174 +9
28MAY26 38.00 C 0.31 0.31 0.31 0.23 -0.02 35 1 315 +1
28MAY26 39.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 425 0
28MAY26 40.00 C 0.00 0.00 0.00 0.07 -0.02 35 0 278 0
28MAY26 41.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.05 +0.30 116 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.56 +0.31 113 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.06 +0.30 109 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.56 +0.35 104 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.07 +0.33 101 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.57 +0.29 97 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.57 +0.32 89 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.58 +0.32 83 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.58 +0.26 76 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.59 +0.27 70 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.59 +0.25 63 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 8.63 +0.32 59 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.64 +0.29 54 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.67 +0.30 49 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.72 +0.29 45 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 4.66 +0.11 36 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 3.84 +0.21 36 0 205 0
29JUN26 32.00 C 0.00 0.00 0.00 3.09 +0.17 36 0 558 0
29JUN26 33.00 C 0.00 0.00 0.00 2.43 +0.10 36 0 130 0
29JUN26 34.00 C 1.88 1.88 1.88 1.88 +0.07 36 10 220 -10
29JUN26 35.00 C 0.00 0.00 0.00 1.40 +0.01 36 0 267 0
29JUN26 36.00 C 0.00 0.00 0.00 1.06 +0.02 36 0 377 0
29JUN26 37.00 C 0.85 0.85 0.85 0.77 +0.01 36 1 345 -1
29JUN26 38.00 C 0.00 0.00 0.00 0.56 +0.02 36 0 226 0
29JUN26 39.00 C 0.00 0.00 0.00 0.39 0.00 36 0 774 0
29JUN26 40.00 C 0.00 0.00 0.00 0.27 0.00 36 0 151 0
29JUN26 41.00 C 0.00 0.00 0.00 0.18 -0.01 36 0 147 0
29JUN26 42.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 71 0
29JUN26 43.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.06 0.00 37 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 0.00 37 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 0.00 38 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 0.00 38 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.58 +0.22 67 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.59 +0.23 62 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.59 +0.22 56 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.63 +0.31 53 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.64 +0.27 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.70 +0.29 45 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.76 +0.26 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.72 +0.17 34 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.93 +0.16 34 0 45 0
30JUL26 32.00 C 0.00 0.00 0.00 3.22 +0.11 34 0 175 0
30JUL26 33.00 C 0.00 0.00 0.00 2.58 +0.05 34 0 156 0
30JUL26 34.00 C 2.21 2.21 2.21 2.02 -0.06 33 14 161 +14
30JUL26 35.00 C 0.00 0.00 0.00 1.69 +0.03 35 0 282 0
30JUL26 36.00 C 0.00 0.00 0.00 1.33 +0.06 35 0 95 0
30JUL26 37.00 C 1.15 1.15 1.15 1.03 0.00 35 15 61 0
30JUL26 38.00 C 0.89 0.91 0.89 0.79 -0.01 35 30 75 0
30JUL26 39.00 C 0.74 0.74 0.74 0.60 -0.02 35 15 75 0
30JUL26 40.00 C 0.00 0.00 0.00 0.46 -0.02 35 0 61 0
30JUL26 41.00 C 0.00 0.00 0.00 0.34 -0.02 35 0 105 0
30JUL26 42.00 C 0.00 0.00 0.00 0.25 -0.02 35 0 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.60 +0.22 52 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.64 +0.26 48 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.68 +0.27 45 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.76 +0.28 42 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.86 +0.25 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.88 +0.07 35 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.15 +0.18 35 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.49 +0.13 35 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 2.92 +0.05 35 0 15 0
28AUG26 34.00 C 0.00 0.00 0.00 2.45 +0.04 35 0 21 0
28AUG26 35.00 C 0.00 0.00 0.00 2.05 +0.05 36 0 0 0
28AUG26 36.00 C 1.81 1.81 1.81 1.70 +0.05 36 15 30 +15
28AUG26 37.00 C 1.50 1.50 1.50 1.39 +0.04 36 15 15 +15
28AUG26 38.00 C 0.00 0.00 0.00 1.14 +0.03 36 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.92 +0.02 36 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.74 +0.01 36 0 0 0
28AUG26 41.00 C 0.74 0.74 0.74 0.60 +0.01 36 15 15 +15
28AUG26 42.00 C 0.00 0.00 0.00 0.47 0.00 35 0 2 0
28AUG26 43.00 C 0.00 0.00 0.00 0.38 0.00 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.57 +0.32 65 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.58 +0.32 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.58 +0.22 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.59 +0.23 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.61 +0.22 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.66 +0.26 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.73 +0.25 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.84 +0.25 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.99 +0.22 39 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.06 +0.04 35 0 583 0
29SEP26 31.00 C 0.00 0.00 0.00 4.38 +0.16 35 0 304 0
29SEP26 32.00 C 0.00 0.00 0.00 3.77 +0.13 35 0 109 0
29SEP26 33.00 C 0.00 0.00 0.00 3.26 +0.06 36 0 120 0
29SEP26 34.00 C 0.00 0.00 0.00 2.80 +0.04 36 0 2,599 0
29SEP26 35.00 C 0.00 0.00 0.00 2.41 +0.05 36 0 1,996 0
29SEP26 36.00 C 0.00 0.00 0.00 2.06 +0.06 36 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 1.75 +0.05 36 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.46 +0.02 36 0 262 0
29SEP26 39.00 C 0.00 0.00 0.00 1.24 +0.03 36 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.03 +0.01 36 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.86 +0.01 36 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.71 0.00 36 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.57 0.00 35 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.49 +0.02 36 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.40 0.00 36 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.33 0.00 36 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.27 0.00 36 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.22 0.00 36 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.18 0.00 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.58 +0.32 50 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.61 +0.25 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.65 +0.23 44 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 9.71 +0.17 41 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.86 +0.23 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.04 +0.20 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.28 +0.19 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.58 +0.19 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.94 +0.16 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.34 +0.15 38 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 4.81 +0.13 38 0 90 0
30DEC26 33.00 C 4.24 4.24 4.24 4.22 +0.08 37 15 75 +15
30DEC26 34.00 C 0.00 0.00 0.00 3.78 +0.07 37 0 60 0
30DEC26 35.00 C 3.42 3.42 3.42 3.39 +0.06 37 15 168 +15
30DEC26 36.00 C 0.00 0.00 0.00 3.04 +0.05 37 0 75 0
30DEC26 37.00 C 0.00 0.00 0.00 2.72 +0.06 37 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.44 +0.06 37 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 2.17 +0.07 37 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 1.91 +0.04 37 0 8,370 0
30DEC26 41.00 C 0.00 0.00 0.00 1.70 +0.05 37 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.48 +0.03 37 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.32 +0.03 37 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.16 +0.03 37 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 1.02 +0.05 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.87 +0.01 36 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.76 +0.02 36 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.67 +0.01 36 0 13 0
30DEC26 49.00 C 0.00 0.00 0.00 0.59 +0.01 36 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 11.72 +0.25 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.85 +0.25 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.04 +0.23 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.27 +0.23 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.55 +0.23 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.88 +0.22 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.25 +0.21 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.67 +0.21 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.11 +0.18 38 0 245 0
30MAR27 32.00 C 0.00 0.00 0.00 5.60 +0.17 38 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 5.12 +0.21 38 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.61 +0.13 37 0 34 0
30MAR27 35.00 C 0.00 0.00 0.00 4.22 +0.13 37 0 60 0
30MAR27 36.00 C 0.00 0.00 0.00 3.84 +0.10 37 0 1,268 0
30MAR27 37.00 C 0.00 0.00 0.00 3.45 +0.04 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.15 +0.04 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.92 +0.08 37 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 2.66 +0.09 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.41 +0.09 37 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 2.19 +0.07 37 0 2 0
30MAR27 43.00 C 2.05 2.05 2.05 1.95 +0.05 37 1 11 +1
30MAR27 44.00 C 0.00 0.00 0.00 1.79 +0.07 37 0 25 0
30MAR27 45.00 C 0.00 0.00 0.00 1.63 +0.06 37 0 34 0
TOTAL CALL 255 33,838 +96
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 165 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 237 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 225 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 172 0
28MAY26 29.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 366 0
28MAY26 30.00 P 0.15 0.16 0.15 0.08 -0.07 35 31 497 +30
28MAY26 31.00 P 0.25 0.26 0.23 0.18 -0.12 35 87 420 -55
28MAY26 32.00 P 0.42 0.42 0.35 0.36 -0.18 35 23 1,493 0
28MAY26 33.00 P 0.66 0.67 0.58 0.65 -0.22 35 21 569 +16
28MAY26 34.00 P 1.09 1.09 0.95 1.06 -0.28 35 5 505 +5
28MAY26 35.00 P 1.61 1.68 1.45 1.60 -0.34 36 172 611 +18
28MAY26 36.00 P 0.00 0.00 0.00 2.21 -0.35 34 0 91 0
28MAY26 37.00 P 0.00 0.00 0.00 2.97 -0.36 34 0 61 0
28MAY26 38.00 P 0.00 0.00 0.00 3.82 -0.36 35 0 96 0
28MAY26 39.00 P 0.00 0.00 0.00 4.72 -0.36 34 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 5.67 -0.31 34 0 26 0
28MAY26 41.00 P 0.00 0.00 0.00 6.72 -0.27 44 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.64 -0.34 0 0 10 0
28MAY26 43.00 P 0.00 0.00 0.00 8.65 -0.33 43 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.64 -0.34 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.64 -0.34 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.64 -0.34 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.64 -0.34 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.64 -0.34 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.64 -0.34 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 -0.03 36 0 91 0
29JUN26 27.00 P 0.18 0.18 0.18 0.14 -0.06 36 3 248 +3
29JUN26 28.00 P 0.00 0.00 0.00 0.26 -0.07 36 0 1,000 0
29JUN26 29.00 P 0.00 0.00 0.00 0.42 -0.11 36 0 2,372 0
29JUN26 30.00 P 0.00 0.00 0.00 0.63 -0.14 36 0 8,455 0
29JUN26 31.00 P 0.00 0.00 0.00 0.92 -0.16 36 0 817 0
29JUN26 32.00 P 1.26 1.26 1.26 1.28 -0.24 35 15 1,327 0
29JUN26 33.00 P 1.69 1.69 1.65 1.74 -0.23 35 5 165 -1
29JUN26 34.00 P 2.26 2.26 2.26 2.29 -0.25 35 15 161 -15
29JUN26 35.00 P 2.86 2.86 2.85 2.89 -0.38 34 26 188 -13
29JUN26 36.00 P 0.00 0.00 0.00 3.69 -0.30 36 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 4.46 -0.31 36 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 5.28 -0.32 36 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 6.12 -0.16 35 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 6.94 -0.32 30 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 7.97 -0.52 35 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 8.84 -0.20 25 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 9.81 -0.17 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.70 -0.32 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.68 -0.35 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.66 -0.33 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.64 -0.35 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.63 -0.36 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.62 -0.31 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.10 -0.04 35 0 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.17 -0.07 35 0 50 0
30JUL26 27.00 P 0.00 0.00 0.00 0.28 -0.09 35 0 314 0
30JUL26 28.00 P 0.47 0.47 0.43 0.44 -0.11 35 17 350 +17
30JUL26 29.00 P 0.00 0.00 0.00 0.64 -0.14 35 0 343 0
30JUL26 30.00 P 0.00 0.00 0.00 0.89 -0.16 34 0 606 0
30JUL26 31.00 P 0.00 0.00 0.00 1.27 -0.17 35 0 690 0
30JUL26 32.00 P 0.00 0.00 0.00 1.62 -0.27 34 0 654 0
30JUL26 33.00 P 0.00 0.00 0.00 2.10 -0.23 34 0 129 0
30JUL26 34.00 P 2.56 2.56 2.55 2.72 -0.19 35 43 60 +11
30JUL26 35.00 P 0.00 0.00 0.00 3.31 -0.26 34 0 96 0
30JUL26 36.00 P 0.00 0.00 0.00 3.99 -0.30 34 0 195 0
30JUL26 37.00 P 0.00 0.00 0.00 4.73 -0.18 35 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.51 -0.21 34 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.28 -0.25 33 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.14 -0.27 32 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.03 -0.46 32 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.93 -0.22 30 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.86 -0.29 27 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.20 -0.06 35 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.32 -0.07 36 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.47 -0.10 36 0 0 0
28AUG26 28.00 P 0.69 0.69 0.69 0.67 -0.12 36 15 45 +15
28AUG26 29.00 P 0.00 0.00 0.00 0.89 -0.15 35 0 30 0
28AUG26 30.00 P 1.17 1.17 1.17 1.18 -0.16 35 15 36 +15
28AUG26 31.00 P 1.50 1.50 1.48 1.54 -0.19 34 66 73 +66
28AUG26 32.00 P 1.94 1.94 1.94 1.96 -0.20 34 15 15 0
28AUG26 33.00 P 2.37 2.37 2.37 2.45 -0.22 35 15 55 +15
28AUG26 34.00 P 2.99 3.01 2.97 3.02 -0.22 35 68 32 +17
28AUG26 35.00 P 0.00 0.00 0.00 3.64 -0.24 35 0 0 0
28AUG26 36.00 P 4.25 4.25 4.21 4.30 -0.29 35 30 30 +30
28AUG26 37.00 P 0.00 0.00 0.00 5.04 -0.14 35 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.73 -0.22 34 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.53 -0.23 34 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.36 -0.23 34 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.21 -0.28 33 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.09 -0.27 33 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.98 -0.26 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 -0.03 36 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.21 -0.06 35 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.33 -0.06 36 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.48 -0.07 36 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 0.66 -0.11 36 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 0.87 -0.13 35 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.13 -0.15 35 0 523 0
29SEP26 30.00 P 0.00 0.00 0.00 1.45 -0.17 35 0 1,294 0
29SEP26 31.00 P 0.00 0.00 0.00 1.83 -0.19 35 0 429 0
29SEP26 32.00 P 2.25 2.25 2.25 2.26 -0.22 34 15 354 +15
29SEP26 33.00 P 2.72 2.72 2.72 2.77 -0.20 35 4 165 0
29SEP26 34.00 P 0.00 0.00 0.00 3.32 -0.23 35 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 3.94 -0.24 35 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 4.61 -0.16 35 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 5.24 -0.22 34 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 5.98 -0.25 34 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 6.76 -0.28 34 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 7.57 -0.23 34 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 8.40 -0.25 34 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 9.26 -0.24 33 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 10.14 -0.23 33 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 11.03 -0.28 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.95 -0.26 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.88 -0.26 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.81 -0.43 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.77 -0.29 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.73 -0.27 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.29 -0.05 37 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.41 -0.06 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.57 -0.06 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.76 -0.07 37 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.97 -0.10 37 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.25 -0.09 37 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 1.52 -0.12 36 0 180 0
30DEC26 29.00 P 0.00 0.00 0.00 1.83 -0.15 36 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 2.20 -0.17 36 0 1,625 0
30DEC26 31.00 P 0.00 0.00 0.00 2.62 -0.19 36 0 85 0
30DEC26 32.00 P 0.00 0.00 0.00 3.10 -0.19 36 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.61 -0.18 36 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 4.17 -0.19 36 0 36 0
30DEC26 35.00 P 0.00 0.00 0.00 4.77 -0.20 36 0 54 0
30DEC26 36.00 P 0.00 0.00 0.00 5.41 -0.22 36 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.09 -0.22 36 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 6.72 -0.20 35 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 7.46 -0.17 36 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 8.22 -0.25 35 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 9.00 -0.16 35 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 9.80 -0.22 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.64 -0.21 35 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.48 -0.24 35 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.34 -0.23 34 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.22 -0.24 34 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.12 -0.26 34 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.02 -0.29 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.97 -0.26 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.70 -0.05 37 0 27 0
30MAR27 24.00 P 0.00 0.00 0.00 0.87 -0.06 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.07 -0.08 36 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.34 -0.07 36 0 1,000 0
30MAR27 27.00 P 0.00 0.00 0.00 1.66 -0.06 37 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.97 -0.14 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.33 -0.13 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 2.74 -0.12 36 0 461 0
30MAR27 31.00 P 0.00 0.00 0.00 3.17 -0.14 36 0 232 0
30MAR27 32.00 P 0.00 0.00 0.00 3.66 -0.14 36 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.20 -0.12 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.71 -0.18 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.38 -0.16 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.96 -0.22 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.62 -0.23 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.28 -0.25 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.94 -0.19 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.68 -0.20 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.44 -0.19 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.22 -0.22 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.02 -0.19 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.84 -0.23 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.68 -0.22 35 0 0 0
TOTAL PUT 706 52,506 +189
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$ 5.25
28MAY26 4.20 C 0.00 0.00 0.00 1.09 +0.02 65 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.99 +0.02 60 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.88 +0.01 50 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.78 +0.01 45 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.68 +0.01 40 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.57 0.00 30 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.47 0.00 25 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.37 0.00 21 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.28 0.00 19 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.10 -0.01 17 0 26 0
28MAY26 5.50 C 0.01 0.01 0.01 0.03 +0.01 20 30 330 +30
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.10 +0.02 43 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.99 +0.01 36 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.89 +0.01 33 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.79 +0.01 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.69 +0.01 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.59 0.00 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.49 0.00 20 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.40 0.00 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.32 0.00 18 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.06 0.00 17 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.10 +0.02 40 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.00 +0.02 37 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.90 +0.01 33 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.80 +0.01 30 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.69 0.00 24 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.60 +0.01 23 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.50 +0.01 20 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.41 0.00 19 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.33 0.00 18 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30JUL26 5.75 C 0.03 0.03 0.03 0.03 0.00 19 300 300 +300
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 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
28AUG26 4.20 C 0.00 0.00 0.00 1.10 +0.02 38 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.00 +0.02 35 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.90 +0.01 32 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.80 +0.01 29 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.70 +0.01 26 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.60 +0.01 23 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.50 +0.01 20 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.42 +0.01 20 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.33 0.00 18 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.17 -0.02 17 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.10 +0.02 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.00 +0.02 34 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.90 +0.01 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.80 +0.01 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.70 +0.01 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.60 +0.01 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 +0.02 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.42 +0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 +0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.18 -0.01 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.09 0.00 18 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 25 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 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.10 +0.02 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.00 +0.02 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.90 +0.01 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.80 +0.01 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.70 +0.01 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.61 +0.01 21 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.52 +0.01 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 0.00 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.36 +0.01 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.21 0.00 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.12 0.00 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 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 25 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 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.10 +0.02 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.00 +0.02 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.90 +0.01 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.80 +0.01 22 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.71 +0.02 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.62 +0.02 20 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.54 +0.02 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.46 +0.01 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.39 0.00 18 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.26 +0.01 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 18 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 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 330 25,577 +330
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 0.00 19 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.09 0.00 17 0 270 0
28MAY26 5.50 P 0.00 0.00 0.00 0.26 -0.01 16 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.50 0.00 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.50 0.00 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.75 +0.01 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 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 0.01 -0.01 16 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 6 0
29JUN26 5.25 P 0.13 0.13 0.13 0.13 -0.01 16 36 329 +36
29JUN26 5.50 P 0.00 0.00 0.00 0.28 -0.02 15 0 469 0
29JUN26 5.75 P 0.00 0.00 0.00 0.50 -0.01 0 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.00 0.00 0 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.25 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.50 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.75 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.75 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.00 0.00 0 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 18 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 0.03 -0.01 17 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.10 -0.01 16 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.14 -0.02 16 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.20 0.00 17 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.36 -0.02 15 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.57 -0.02 13 0 51 0
30JUL26 5.75 P 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.09 -0.01 17 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.12 -0.02 16 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.17 -0.01 17 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.22 0.00 17 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.38 -0.01 16 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.58 -0.02 14 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.53 -0.03 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.02 -0.03 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.26 -0.04 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 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 0.00 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 0.00 17 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 0.00 17 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 0.00 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 -0.01 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 0.00 16 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.59 -0.02 15 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.53 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.77 -0.04 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.02 -0.03 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.26 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.51 -0.04 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.76 -0.03 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.01 -0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.06 0.00 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 -0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 -0.01 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 0.00 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 -0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 0.00 17 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 0.00 17 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.44 -0.02 16 0 235 0
30DEC26 5.50 P 0.00 0.00 0.00 0.62 -0.03 16 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.82 -0.03 13 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.28 -0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.53 -0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.02 -0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.26 -0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.01 -0.03 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.13 0.00 17 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 0.00 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.19 0.00 17 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 0.00 17 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.28 +0.01 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.33 0.00 17 0 120 0
30MAR27 5.25 P 0.00 0.00 0.00 0.47 -0.01 17 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 0.65 -0.02 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.84 -0.03 15 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.29 -0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.53 -0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.02 -0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.26 -0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
TOTAL PUT 36 7,081 +36
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$ 3.83
28MAY26 2.90 C 0.00 0.00 0.00 0.94 - 57 0 0 -
28MAY26 3.00 C 0.00 0.00 0.00 0.84 +0.03 51 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.74 +0.03 45 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.43 +0.02 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.35 +0.03 29 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.26 +0.03 26 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.18 +0.02 25 0 200 0
28MAY26 3.80 C 0.00 0.00 0.00 0.11 +0.01 23 0 222 0
28MAY26 3.90 C 0.00 0.00 0.00 0.06 0.00 22 0 130 0
28MAY26 4.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 22 0
28MAY26 4.10 C 0.00 0.00 0.00 0.02 0.00 25 0 60 0
28MAY26 4.20 C 0.01 0.02 0.01 0.01 0.00 25 66 56 +21
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 223 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 74 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 122 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.24 +0.02 37 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.15 +0.03 51 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.05 +0.03 46 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.95 +0.03 41 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.85 +0.03 37 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.75 +0.03 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.64 +0.02 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.55 +0.03 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.46 +0.03 24 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.37 +0.03 23 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.16 +0.02 23 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.12 +0.02 24 0 128 0
29JUN26 4.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 149 0
29JUN26 4.10 C 0.00 0.00 0.00 0.06 +0.02 25 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.04 +0.01 25 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 0.00 23 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 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 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.96 - 43 0 0 -
30JUL26 3.00 C 0.00 0.00 0.00 0.86 +0.04 39 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.76 +0.04 34 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.66 +0.03 30 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.56 +0.03 26 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.47 +0.03 25 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.38 +0.02 23 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.15 +0.02 26 0 2 0
30JUL26 4.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.08 +0.01 25 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.06 +0.01 26 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.04 0.00 25 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.03 0.00 26 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 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 2.90 C 0.00 0.00 0.00 0.96 - 39 0 0 -
28AUG26 3.00 C 0.00 0.00 0.00 0.86 - 36 0 0 -
28AUG26 3.10 C 0.00 0.00 0.00 0.76 +0.03 32 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.66 +0.03 28 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.56 +0.03 24 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.48 +0.03 26 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.40 +0.03 25 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.33 +0.02 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.26 +0.01 24 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.05 +0.03 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.96 +0.04 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.86 +0.04 33 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.76 +0.03 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.66 +0.03 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.57 +0.03 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.48 +0.03 24 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.41 +0.03 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.29 +0.01 25 0 30 0
29SEP26 3.80 C 0.00 0.00 0.00 0.24 +0.02 26 0 30 0
29SEP26 3.90 C 0.00 0.00 0.00 0.20 +0.02 26 0 60 0
29SEP26 4.00 C 0.00 0.00 0.00 0.17 +0.02 27 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.14 +0.02 27 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 0.11 +0.01 27 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.09 +0.01 27 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 +0.01 27 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 +0.01 28 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 +0.01 28 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 +0.01 28 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 +0.01 27 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 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 1.05 +0.03 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.96 +0.04 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.86 +0.04 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.76 +0.03 24 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.67 +0.03 23 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.59 +0.03 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.53 +0.03 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.46 +0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.41 +0.03 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.36 +0.03 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.27 +0.02 26 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.23 +0.02 26 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 +0.01 27 0 7 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 +0.01 27 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 +0.01 27 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 +0.01 27 0 156 0
30DEC26 4.90 C 0.11 0.11 0.11 0.06 +0.01 27 10 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 53 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 27 0 35 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 27 0 276 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 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 2.90 C 0.00 0.00 0.00 0.96 - 25 0 0 -
30MAR27 3.00 C 0.00 0.00 0.00 0.86 +0.02 23 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.77 +0.02 22 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.70 +0.02 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.63 +0.02 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.57 +0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.51 +0.02 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.46 +0.02 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.41 +0.02 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.25 +0.01 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 0.00 26 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 0.10 0.00 26 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.09 0.00 26 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 0.00 26 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 0.00 27 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 0.00 27 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 27 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 30 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 76 14,782 +21
28MAY26 2.90 P 0.00 0.00 0.00 0.01 - 64 0 0 -
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.04 -0.01 23 0 116 0
28MAY26 3.80 P 0.00 0.00 0.00 0.08 -0.02 24 0 567 0
28MAY26 3.90 P 0.00 0.00 0.00 0.14 -0.02 26 0 560 0
28MAY26 4.00 P 0.00 0.00 0.00 0.21 -0.03 26 0 360 0
28MAY26 4.10 P 0.00 0.00 0.00 0.29 -0.03 27 0 24 0
28MAY26 4.20 P 0.00 0.00 0.00 0.39 -0.03 33 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.48 -0.04 33 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.58 -0.03 38 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.68 -0.03 42 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.78 -0.03 46 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.88 -0.03 51 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.98 -0.03 55 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 1.08 -0.03 59 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.18 -0.03 62 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 1.43 -0.03 71 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.68 -0.03 79 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.93 -0.03 87 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 2.18 -0.03 95 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.43 -0.03 101 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.68 -0.03 108 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.93 -0.03 114 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.18 -0.03 120 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.43 -0.03 126 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.68 -0.03 132 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 -0.01 21 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 0.00 23 0 60 0
29JUN26 3.70 P 0.00 0.00 0.00 0.08 -0.01 23 0 120 0
29JUN26 3.80 P 0.11 0.11 0.11 0.12 -0.01 23 30 86 +30
29JUN26 3.90 P 0.00 0.00 0.00 0.18 -0.02 24 0 178 0
29JUN26 4.00 P 0.23 0.23 0.23 0.24 -0.03 24 22 143 +22
29JUN26 4.10 P 0.00 0.00 0.00 0.32 -0.03 25 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.40 -0.04 25 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.49 -0.04 26 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.59 -0.03 30 0 1,070 0
29JUN26 4.50 P 0.72 0.72 0.72 0.68 -0.03 29 5 660 -5
29JUN26 4.60 P 0.80 0.80 0.80 0.78 -0.03 32 10 51 -10
29JUN26 4.70 P 0.00 0.00 0.00 0.88 -0.03 35 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.98 -0.03 38 0 100 0
29JUN26 4.90 P 1.10 1.10 1.10 1.08 -0.03 41 5 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.18 -0.03 43 0 680 0
29JUN26 5.25 P 0.00 0.00 0.00 1.43 -0.03 49 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.68 -0.03 55 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.93 -0.03 60 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.18 -0.03 65 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.43 -0.03 70 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.68 -0.03 75 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.93 -0.03 79 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.18 -0.03 83 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.43 -0.03 87 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.68 -0.03 90 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 - 31 0 0 -
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 0.00 25 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30JUL26 3.70 P 0.14 0.14 0.14 0.16 -0.01 25 5 21 +5
30JUL26 3.80 P 0.20 0.20 0.20 0.21 -0.02 25 8 28 +8
30JUL26 3.90 P 0.00 0.00 0.00 0.27 -0.02 24 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.35 -0.02 26 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.40 -0.05 22 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.51 -0.03 27 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.59 -0.03 26 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.68 -0.04 27 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.78 -0.03 30 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 0.87 -0.03 29 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.97 -0.03 32 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.06 -0.04 30 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.16 -0.03 32 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.25 -0.04 25 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.50 -0.03 31 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28AUG26 3.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
28AUG26 3.10 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.14 -0.02 25 0 95 0
28AUG26 3.70 P 0.00 0.00 0.00 0.19 -0.01 25 0 45 0
28AUG26 3.80 P 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.36 -0.04 24 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.45 -0.03 27 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.53 -0.03 27 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.62 -0.02 29 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.70 -0.03 28 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.79 -0.03 28 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.88 -0.03 29 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.98 -0.03 31 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.07 -0.03 30 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.17 -0.03 32 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 0.00 26 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 -0.01 25 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 -0.01 26 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 230 0
29SEP26 3.60 P 0.00 0.00 0.00 0.17 -0.02 26 0 296 0
29SEP26 3.70 P 0.00 0.00 0.00 0.22 -0.02 26 0 19 0
29SEP26 3.80 P 0.00 0.00 0.00 0.27 -0.03 26 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.34 -0.02 27 0 91 0
29SEP26 4.00 P 0.00 0.00 0.00 0.41 -0.02 28 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.48 -0.03 28 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.56 -0.03 28 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.64 -0.03 29 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.73 -0.03 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.82 -0.03 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.91 -0.03 32 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.00 -0.04 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.10 -0.03 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.20 -0.03 36 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.29 -0.03 36 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.53 -0.03 38 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.77 -0.03 39 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.01 -0.03 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.25 -0.03 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.73 -0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.98 -0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.23 -0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.48 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.72 -0.03 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 -0.01 26 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 -0.01 26 0 661 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 -0.01 26 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 -0.02 26 0 37 0
30DEC26 3.70 P 0.00 0.00 0.00 0.29 -0.02 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.35 -0.01 28 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.40 -0.03 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.47 -0.02 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.54 -0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.61 -0.03 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.69 -0.03 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.77 -0.03 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.85 -0.03 29 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.94 -0.03 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.03 -0.03 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.12 -0.04 31 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.21 -0.04 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.31 -0.04 33 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.55 -0.04 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.80 -0.04 38 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.05 -0.03 42 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.28 -0.02 41 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.52 -0.03 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.76 -0.04 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.00 -0.03 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.25 -0.03 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.49 -0.03 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.73 -0.03 0 0 30 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 - 26 0 0 -
30MAR27 3.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30MAR27 3.20 P 0.10 0.10 0.10 0.12 -0.01 25 500 500 +500
30MAR27 3.30 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
30MAR27 3.50 P 0.21 0.21 0.21 0.22 -0.02 25 6 6 +6
30MAR27 3.60 P 0.00 0.00 0.00 0.27 -0.02 26 0 189 0
30MAR27 3.70 P 0.00 0.00 0.00 0.33 -0.02 26 0 21 0
30MAR27 3.80 P 0.00 0.00 0.00 0.38 -0.03 26 0 43 0
30MAR27 3.90 P 0.00 0.00 0.00 0.44 -0.03 26 0 36 0
30MAR27 4.00 P 0.00 0.00 0.00 0.51 -0.03 27 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.57 -0.04 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.64 -0.04 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.72 -0.03 27 0 75 0
30MAR27 4.40 P 0.00 0.00 0.00 0.80 -0.03 28 0 15 0
30MAR27 4.50 P 0.90 0.90 0.90 0.88 -0.04 28 5 20 +5
30MAR27 4.60 P 0.97 0.97 0.97 0.96 -0.04 28 10 15 +10
30MAR27 4.70 P 0.00 0.00 0.00 1.05 -0.04 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.14 -0.04 29 0 0 0
30MAR27 4.90 P 1.24 1.24 1.24 1.23 -0.04 30 5 5 +5
30MAR27 5.00 P 0.00 0.00 0.00 1.32 -0.04 30 0 12 0
30MAR27 5.25 P 0.00 0.00 0.00 1.56 -0.04 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.81 -0.04 35 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.05 -0.03 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.29 -0.02 38 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.53 -0.03 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.77 -0.03 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.01 -0.03 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.25 -0.03 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.49 -0.03 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.74 -0.03 37 0 0 0
TOTAL PUT 611 18,111 +576
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$ 33.04
28MAY26 19.50 C 0.00 0.00 0.00 13.58 +0.56 81 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 13.08 +0.57 77 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 12.08 +0.57 68 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.09 +0.56 68 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.09 +0.46 60 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.10 +0.55 57 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.11 +0.46 53 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.12 +0.46 49 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.09 +0.39 33 0 66 0
28MAY26 28.00 C 0.00 0.00 0.00 5.13 +0.53 37 0 89 0
28MAY26 29.00 C 0.00 0.00 0.00 4.19 +0.46 36 0 158 0
28MAY26 30.00 C 0.00 0.00 0.00 3.31 +0.40 36 0 356 0
28MAY26 31.00 C 2.45 2.60 2.45 2.52 +0.38 36 3 310 -1
28MAY26 32.00 C 2.00 2.00 2.00 1.89 +0.37 38 2 309 0
28MAY26 33.00 C 1.52 1.52 1.25 1.31 +0.26 37 23 660 -3
28MAY26 34.00 C 0.90 0.90 0.89 0.87 +0.17 37 14 3,994 -4
28MAY26 35.00 C 0.52 0.52 0.52 0.55 +0.11 36 23 260 +23
28MAY26 36.00 C 0.45 0.45 0.36 0.33 +0.05 36 63 203 +53
28MAY26 37.00 C 0.24 0.24 0.24 0.19 +0.03 36 15 135 0
28MAY26 38.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 155 0
28MAY26 39.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 385 0
28MAY26 40.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.02 +0.01 38 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 15.10 +0.48 72 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.60 +0.50 68 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.15 +0.57 82 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.61 +0.48 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.11 +0.49 63 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.14 +0.52 65 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 11.18 +0.55 66 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.18 +0.55 59 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.20 +0.55 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.22 +0.51 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.24 +0.54 46 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 6.28 +0.52 43 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 5.27 +0.46 36 0 212 0
29JUN26 29.00 C 4.55 4.55 4.35 4.27 +0.41 30 2 353 0
29JUN26 30.00 C 0.00 0.00 0.00 3.60 +0.47 36 0 439 0
29JUN26 31.00 C 0.00 0.00 0.00 2.87 +0.37 36 0 273 0
29JUN26 32.00 C 2.26 2.26 2.26 2.29 +0.35 37 1 260 0
29JUN26 33.00 C 0.00 0.00 0.00 1.75 +0.26 37 0 1,089 0
29JUN26 34.00 C 0.00 0.00 0.00 1.33 +0.20 37 0 1,011 0
29JUN26 35.00 C 1.06 1.06 1.06 0.98 +0.14 37 2 638 +2
29JUN26 36.00 C 0.88 0.88 0.88 0.70 +0.08 37 300 2,104 +300
29JUN26 37.00 C 0.00 0.00 0.00 0.50 +0.06 37 0 689 0
29JUN26 38.00 C 0.45 0.45 0.39 0.34 +0.04 36 51 605 +28
29JUN26 39.00 C 0.34 0.34 0.34 0.23 +0.02 36 15 128 -12
29JUN26 40.00 C 0.25 0.25 0.22 0.16 +0.02 37 28 79 -15
29JUN26 41.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 138 0
30JUL26 19.50 C 0.00 0.00 0.00 13.67 +0.47 73 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 13.17 +0.48 70 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 12.18 +0.52 65 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.18 +0.49 59 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.19 +0.49 54 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.21 +0.48 50 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.22 +0.46 46 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.26 +0.45 43 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.31 +0.42 40 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.35 +0.44 36 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 4.52 +0.40 36 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 3.77 +0.35 36 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 3.10 +0.36 36 0 458 0
30JUL26 32.00 C 2.50 2.50 2.50 2.56 +0.33 37 6 658 +3
30JUL26 33.00 C 0.00 0.00 0.00 2.07 +0.29 37 0 374 0
30JUL26 34.00 C 0.00 0.00 0.00 1.66 +0.23 37 0 471 0
30JUL26 35.00 C 0.00 0.00 0.00 1.31 +0.17 37 0 160 0
30JUL26 36.00 C 0.00 0.00 0.00 1.02 +0.12 37 0 111 0
30JUL26 37.00 C 0.97 0.97 0.97 0.79 +0.09 37 15 105 +15
30JUL26 38.00 C 0.00 0.00 0.00 0.61 +0.08 37 0 60 0
30JUL26 39.00 C 0.00 0.00 0.00 0.47 +0.07 37 0 59 0
30JUL26 40.00 C 0.00 0.00 0.00 0.35 +0.04 36 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.26 +0.03 36 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.20 +0.03 36 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.19 - 49 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 9.21 +0.48 46 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.23 +0.44 42 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.30 +0.44 41 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.39 +0.42 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.47 +0.28 36 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.69 +0.38 36 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.99 +0.34 36 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.37 +0.34 36 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 2.89 +0.36 37 0 0 0
28AUG26 33.00 C 2.43 2.43 2.43 2.42 +0.31 37 25 25 +25
28AUG26 34.00 C 0.00 0.00 0.00 2.01 +0.25 37 0 0 0
28AUG26 35.00 C 1.70 1.70 1.70 1.65 +0.19 37 10 10 +10
28AUG26 36.00 C 0.00 0.00 0.00 1.35 +0.14 37 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 1.11 +0.11 37 0 0 0
28AUG26 38.00 C 1.07 1.07 1.07 0.89 +0.08 37 4 4 +4
28AUG26 39.00 C 0.88 0.88 0.88 0.72 +0.07 37 10 10 +10
28AUG26 40.00 C 0.00 0.00 0.00 0.58 +0.06 37 0 4 0
28AUG26 41.00 C 0.00 0.00 0.00 0.46 +0.04 37 0 0 0
28AUG26 42.00 C 0.51 0.51 0.51 0.37 +0.04 37 8 8 +8
29SEP26 19.00 C 0.00 0.00 0.00 14.16 +0.50 62 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.67 +0.47 61 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.17 +0.48 58 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 12.18 +0.49 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.18 +0.48 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.20 +0.49 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.22 +0.48 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.27 +0.42 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.31 +0.36 38 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 6.47 +0.38 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.62 +0.30 36 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 4.88 +0.34 36 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 4.23 +0.31 36 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 3.65 +0.36 36 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 3.12 +0.30 36 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.65 +0.25 36 0 213 0
29SEP26 34.00 C 0.00 0.00 0.00 2.26 +0.21 36 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 1.93 +0.19 36 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 1.65 +0.16 36 0 67 0
29SEP26 37.00 C 0.00 0.00 0.00 1.41 +0.15 37 0 49 0
29SEP26 38.00 C 0.00 0.00 0.00 1.19 +0.12 37 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 0.99 +0.08 37 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.82 +0.06 36 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.69 +0.07 37 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.55 +0.05 36 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 14.16 +0.50 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.67 +0.47 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.17 +0.48 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.18 +0.49 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.20 +0.50 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.24 +0.43 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.30 +0.40 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.42 +0.38 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.56 +0.50 36 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 6.83 +0.33 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.14 +0.30 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.47 +0.24 35 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.91 +0.24 36 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 4.42 +0.39 36 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 3.92 +0.34 36 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 3.47 +0.29 35 0 324 0
30DEC26 34.00 C 0.00 0.00 0.00 3.10 +0.28 36 0 0 0
30DEC26 35.00 C 3.01 3.01 2.95 2.74 +0.24 36 36 183 +36
30DEC26 36.00 C 0.00 0.00 0.00 2.44 +0.22 36 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 2.17 +0.18 36 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.93 +0.16 36 0 39 0
30DEC26 39.00 C 0.00 0.00 0.00 1.71 +0.14 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.50 +0.13 36 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.31 +0.11 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.12 +0.11 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.67 +0.47 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.18 +0.49 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.21 +0.52 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.27 +0.41 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.38 +0.41 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.53 +0.36 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.76 +0.36 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.04 +0.34 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.37 +0.32 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.75 +0.31 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.17 +0.29 36 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 5.60 +0.24 36 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 5.11 +0.22 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 4.62 +0.29 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.20 +0.31 35 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.80 +0.28 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.46 +0.25 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.13 +0.20 36 0 41 0
30MAR27 37.00 C 0.00 0.00 0.00 2.84 +0.18 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 2.62 +0.22 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.34 +0.17 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.12 +0.17 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.91 +0.21 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.67 +0.14 36 0 0 0
TOTAL CALL 656 26,522 +482
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 214 0
28MAY26 27.00 P 0.04 0.04 0.04 0.02 -0.02 38 23 423 +23
28MAY26 28.00 P 0.00 0.00 0.00 0.05 -0.04 37 0 603 0
28MAY26 29.00 P 0.00 0.00 0.00 0.11 -0.08 37 0 420 0
28MAY26 30.00 P 0.00 0.00 0.00 0.23 -0.13 36 0 492 0
28MAY26 31.00 P 0.40 0.45 0.40 0.44 -0.21 36 89 739 +20
28MAY26 32.00 P 0.70 0.77 0.70 0.74 -0.31 36 10 1,451 -3
28MAY26 33.00 P 1.09 1.09 1.08 1.15 -0.42 35 3 714 0
28MAY26 34.00 P 0.00 0.00 0.00 1.73 -0.49 35 0 211 0
28MAY26 35.00 P 0.00 0.00 0.00 2.42 -0.48 35 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 3.24 -0.48 36 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 4.10 -0.51 36 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.03 -0.52 36 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 5.96 -0.60 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.97 -0.57 38 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.97 -0.56 42 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.97 -0.54 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 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 48 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 262 0
29JUN26 25.00 P 0.11 0.11 0.11 0.07 -0.04 36 4 917 -4
29JUN26 26.00 P 0.00 0.00 0.00 0.14 -0.06 37 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.24 -0.10 36 0 959 0
29JUN26 28.00 P 0.00 0.00 0.00 0.40 -0.14 36 0 390 0
29JUN26 29.00 P 0.58 0.58 0.58 0.63 -0.18 36 3 372 +3
29JUN26 30.00 P 0.00 0.00 0.00 0.92 -0.25 36 0 312 0
29JUN26 31.00 P 0.00 0.00 0.00 1.29 -0.33 36 0 260 0
29JUN26 32.00 P 1.73 1.73 1.73 1.76 -0.39 35 5 211 +5
29JUN26 33.00 P 2.34 2.34 2.34 2.34 -0.43 36 16 257 +1
29JUN26 34.00 P 0.00 0.00 0.00 2.98 -0.50 35 0 125 0
29JUN26 35.00 P 3.75 3.75 3.75 3.71 -0.46 36 15 15 +15
29JUN26 36.00 P 0.00 0.00 0.00 4.51 -0.42 36 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.34 -0.43 36 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 6.29 -0.42 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.16 -0.48 37 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.09 -0.52 37 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.04 -0.47 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.00 -0.48 37 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.06 -0.03 37 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.11 -0.04 36 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.19 -0.06 36 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.31 -0.08 37 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.46 -0.11 36 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.67 -0.17 36 0 142 0
30JUL26 29.00 P 0.00 0.00 0.00 0.95 -0.20 36 0 163 0
30JUL26 30.00 P 1.26 1.26 1.26 1.27 -0.27 35 1 189 -1
30JUL26 31.00 P 0.00 0.00 0.00 1.68 -0.32 35 0 222 0
30JUL26 32.00 P 2.18 2.18 2.18 2.17 -0.38 35 15 233 +15
30JUL26 33.00 P 0.00 0.00 0.00 2.73 -0.42 35 0 246 0
30JUL26 34.00 P 0.00 0.00 0.00 3.37 -0.46 35 0 15 0
30JUL26 35.00 P 4.04 4.04 4.04 4.06 -0.43 35 1 1 +1
30JUL26 36.00 P 0.00 0.00 0.00 4.84 -0.42 36 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 5.68 -0.40 37 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.52 -0.40 37 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.35 -0.45 37 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.24 -0.48 37 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.16 -0.49 37 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.09 -0.50 36 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.13 - 37 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 0.21 -0.06 37 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.32 -0.09 36 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.47 -0.12 36 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.67 -0.14 36 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.91 -0.18 36 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 1.22 -0.22 36 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 1.58 -0.28 36 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 2.00 -0.34 35 0 0 0
28AUG26 32.00 P 2.48 2.48 2.48 2.50 -0.38 36 15 22 +15
28AUG26 33.00 P 2.96 2.96 2.96 3.06 -0.43 36 6 6 +6
28AUG26 34.00 P 0.00 0.00 0.00 3.68 -0.44 35 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 4.36 -0.36 36 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 5.15 -0.32 37 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.92 -0.33 37 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.70 -0.39 36 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.54 -0.39 36 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.41 -0.39 37 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.29 -0.41 36 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.21 -0.46 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 -0.03 36 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 -0.05 36 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.21 -0.06 36 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.32 -0.08 36 0 100 0
29SEP26 25.00 P 0.50 0.50 0.50 0.47 -0.11 36 10 3,652 0
29SEP26 26.00 P 0.00 0.00 0.00 0.66 -0.13 36 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.89 -0.16 36 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 1.18 -0.20 36 0 416 0
29SEP26 29.00 P 1.50 1.50 1.50 1.52 -0.25 36 1 665 +1
29SEP26 30.00 P 0.00 0.00 0.00 1.92 -0.29 36 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 2.37 -0.33 36 0 160 0
29SEP26 32.00 P 0.00 0.00 0.00 2.88 -0.36 37 0 60 0
29SEP26 33.00 P 3.46 3.46 3.46 3.45 -0.40 37 1 2 +1
29SEP26 34.00 P 0.00 0.00 0.00 4.05 -0.45 36 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 4.82 -0.35 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.49 -0.29 37 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 6.24 -0.31 38 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 7.00 -0.52 37 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.81 -0.38 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.65 -0.38 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.51 -0.39 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.42 -0.36 38 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 -0.03 36 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.24 -0.04 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.35 -0.04 36 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.49 -0.06 36 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.66 -0.07 36 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.85 -0.12 36 0 196 0
30DEC26 26.00 P 0.00 0.00 0.00 1.09 -0.15 36 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 1.38 -0.17 36 0 210 0
30DEC26 28.00 P 0.00 0.00 0.00 1.71 -0.21 35 0 31 0
30DEC26 29.00 P 0.00 0.00 0.00 2.09 -0.26 35 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 2.52 -0.29 36 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 3.00 -0.30 36 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 3.52 -0.32 36 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 4.09 -0.36 36 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 4.69 -0.41 36 0 0 0
30DEC26 35.00 P 5.29 5.29 5.29 5.34 -0.44 36 12 12 +12
30DEC26 36.00 P 0.00 0.00 0.00 6.06 -0.29 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.77 -0.32 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.53 -0.33 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.31 -0.35 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.11 -0.35 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.94 -0.36 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.78 -0.38 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.25 -0.03 36 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.30 -0.04 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.42 -0.05 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.58 -0.05 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.76 -0.06 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.95 -0.08 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.21 -0.11 36 0 24 0
30MAR27 26.00 P 1.39 1.39 1.39 1.45 -0.17 35 10 43 +10
30MAR27 27.00 P 1.70 1.70 1.70 1.79 -0.20 35 10 30 +10
30MAR27 28.00 P 0.00 0.00 0.00 2.16 -0.22 35 0 25 0
30MAR27 29.00 P 2.52 2.52 2.52 2.57 -0.21 35 1 1 +1
30MAR27 30.00 P 0.00 0.00 0.00 3.01 -0.24 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.49 -0.27 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.00 -0.34 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.58 -0.35 35 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 5.19 -0.35 35 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 5.84 -0.39 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.50 -0.40 35 0 75 0
30MAR27 37.00 P 7.10 7.10 7.10 7.24 -0.28 36 22 22 +22
30MAR27 38.00 P 0.00 0.00 0.00 7.96 -0.31 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.72 -0.32 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.50 -0.33 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.30 -0.34 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.11 -0.35 36 0 200 0
TOTAL PUT 273 22,420 +153
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$ 19.55
28MAY26 12.50 C 0.00 0.00 0.00 7.06 +0.26 0 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 6.56 +0.26 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.06 +0.24 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.56 +0.22 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.05 +0.21 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.56 +0.25 0 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 4.09 +0.27 45 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.57 +0.27 0 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 3.08 +0.28 28 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.58 +0.28 23 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 2.08 +0.26 18 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.60 +0.25 20 0 53 0
28MAY26 18.50 C 1.15 1.15 1.15 1.15 +0.19 20 1 148 0
28MAY26 19.00 C 0.67 0.67 0.66 0.78 +0.18 21 70 291 0
28MAY26 19.50 C 0.40 0.40 0.40 0.45 +0.11 20 15 133 0
28MAY26 20.00 C 0.22 0.25 0.21 0.24 +0.07 20 105 1,240 +1
28MAY26 21.00 C 0.06 0.06 0.06 0.05 +0.02 21 3 187 +3
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 118 0
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 36 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.06 +0.22 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.58 +0.24 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.08 +0.26 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.57 +0.23 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.08 +0.24 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.59 +0.24 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.09 +0.24 29 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.59 +0.28 25 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.09 +0.27 19 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.60 +0.27 22 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 2.12 +0.26 22 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.66 +0.23 21 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 1.23 +0.18 21 0 125 0
29JUN26 19.00 C 0.00 0.00 0.00 0.88 +0.15 21 0 176 0
29JUN26 19.50 C 0.00 0.00 0.00 0.58 +0.10 21 0 221 0
29JUN26 20.00 C 0.33 0.37 0.33 0.37 +0.07 21 10 570 0
29JUN26 21.00 C 0.16 0.16 0.16 0.12 +0.02 21 15 721 +15
29JUN26 22.00 C 0.07 0.07 0.07 0.04 +0.01 22 56 159 +15
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 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 48 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.09 +0.26 46 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.59 +0.25 41 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.08 +0.24 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.60 +0.25 37 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.10 +0.25 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.59 +0.28 24 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.09 +0.27 19 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.60 +0.26 21 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.12 +0.24 20 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.67 +0.21 21 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.26 +0.18 21 0 9 0
30JUL26 19.00 C 0.00 0.00 0.00 0.94 +0.15 22 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.65 +0.10 21 0 12 0
30JUL26 20.00 C 0.00 0.00 0.00 0.44 +0.06 21 0 300 0
30JUL26 21.00 C 0.20 0.22 0.20 0.18 +0.02 21 22 34 +20
30JUL26 22.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30JUL26 23.00 C 0.07 0.07 0.07 0.03 0.00 22 1 1 +1
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 33 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 4.60 +0.25 35 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.10 +0.24 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.59 +0.27 23 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.09 +0.26 19 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.61 +0.25 22 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.14 +0.22 21 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.71 +0.19 21 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.33 +0.16 22 0 0 0
28AUG26 19.00 C 0.91 0.91 0.91 1.01 +0.12 22 15 15 +15
28AUG26 19.50 C 0.70 0.75 0.70 0.78 +0.10 22 17 17 +17
28AUG26 20.00 C 0.53 0.53 0.53 0.57 +0.07 22 15 15 +15
28AUG26 21.00 C 0.00 0.00 0.00 0.29 +0.03 22 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
28AUG26 23.00 C 0.14 0.14 0.14 0.07 +0.01 22 1 1 +1
28AUG26 24.00 C 0.09 0.09 0.09 0.03 0.00 22 1 1 +1
28AUG26 25.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.08 +0.24 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.58 +0.24 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.09 +0.25 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.59 +0.25 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.08 +0.23 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.60 +0.25 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.10 +0.24 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.59 +0.27 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.10 +0.26 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.63 +0.24 22 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.19 +0.21 23 0 33 0
29SEP26 18.00 C 1.72 1.72 1.72 1.79 +0.19 23 5 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.43 +0.14 22 0 210 0
29SEP26 19.00 C 0.00 0.00 0.00 1.14 +0.15 22 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 0.87 +0.09 22 0 22 0
29SEP26 20.00 C 0.00 0.00 0.00 0.67 +0.06 22 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.40 +0.03 22 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.24 +0.02 22 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 0.00 22 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 0.00 22 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 0.00 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 23 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.09 +0.25 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.58 +0.22 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.09 +0.25 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.59 +0.25 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.09 +0.24 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.60 +0.25 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.10 +0.24 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.59 +0.25 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.13 +0.25 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.68 +0.22 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.28 +0.19 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.93 +0.17 21 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 1.62 +0.15 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.32 +0.12 20 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.10 +0.10 21 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 0.91 +0.08 21 0 32 0
30DEC26 21.00 C 0.00 0.00 0.00 0.61 +0.05 21 0 43 0
30DEC26 22.00 C 0.37 0.37 0.37 0.40 +0.04 21 3 79 +3
30DEC26 23.00 C 0.00 0.00 0.00 0.27 +0.03 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 0.00 21 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 0.00 21 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.09 +0.25 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.59 +0.25 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.09 +0.24 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.60 +0.25 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.10 +0.24 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.60 +0.21 18 0 1 0
30MAR27 16.50 C 2.97 2.97 2.97 3.20 +0.23 21 11 2 -11
30MAR27 17.00 C 0.00 0.00 0.00 2.81 +0.21 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.45 +0.18 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.14 +0.16 21 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.87 +0.21 21 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.57 +0.13 20 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.35 +0.12 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.16 +0.11 20 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.84 +0.08 21 0 42 0
30MAR27 22.00 C 0.00 0.00 0.00 0.60 +0.06 21 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 0.43 +0.03 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 +0.03 21 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.20 +0.02 21 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
TOTAL CALL 366 9,732 +96
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 963 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 1,327 0
28MAY26 18.00 P 0.04 0.04 0.04 0.03 -0.02 21 13 198 +7
28MAY26 18.50 P 0.09 0.09 0.08 0.08 -0.05 21 21 202 +1
28MAY26 19.00 P 0.21 0.21 0.21 0.18 -0.11 20 1 279 0
28MAY26 19.50 P 0.39 0.39 0.39 0.39 -0.13 21 5 122 +5
28MAY26 20.00 P 0.69 0.69 0.69 0.69 -0.17 22 15 111 +15
28MAY26 21.00 P 0.00 0.00 0.00 1.48 -0.26 21 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 2.45 -0.28 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.48 -0.26 39 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.48 -0.25 47 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.48 -0.25 54 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.48 -0.26 61 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.48 -0.25 68 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.48 -0.25 74 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.48 -0.25 80 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 56 0
29JUN26 16.00 P 0.04 0.04 0.04 0.02 -0.01 22 1 165 +1
29JUN26 16.50 P 0.06 0.06 0.06 0.04 -0.03 21 1 91 +1
29JUN26 17.00 P 0.11 0.11 0.10 0.09 -0.04 22 11 299 +11
29JUN26 17.50 P 0.17 0.17 0.17 0.17 -0.07 22 2 221 +2
29JUN26 18.00 P 0.29 0.29 0.29 0.29 -0.10 21 2 266 +2
29JUN26 18.50 P 0.00 0.00 0.00 0.46 -0.14 21 0 139 0
29JUN26 19.00 P 0.77 0.77 0.74 0.71 -0.16 21 8 310 +5
29JUN26 19.50 P 1.14 1.14 1.03 1.03 -0.19 21 12 208 0
29JUN26 20.00 P 1.15 1.15 1.15 1.41 -0.21 22 1 121 +1
29JUN26 21.00 P 0.00 0.00 0.00 2.24 -0.26 21 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 3.18 -0.27 20 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.21 -0.22 31 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.19 -0.22 33 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.18 -0.22 36 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.16 -0.27 33 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.15 -0.25 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.15 -0.27 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.15 -0.24 39 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.15 -0.24 45 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 -0.02 21 0 1 0
30JUL26 16.00 P 0.06 0.08 0.06 0.05 -0.02 22 2 6 0
30JUL26 16.50 P 0.11 0.11 0.10 0.09 -0.04 21 22 49 +22
30JUL26 17.00 P 0.00 0.00 0.00 0.15 -0.07 21 0 83 0
30JUL26 17.50 P 0.00 0.00 0.00 0.26 -0.08 21 0 26 0
30JUL26 18.00 P 0.00 0.00 0.00 0.41 -0.10 21 0 40 0
30JUL26 18.50 P 0.69 0.69 0.69 0.58 -0.15 20 23 23 +23
30JUL26 19.00 P 0.00 0.00 0.00 0.84 -0.16 21 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 1.13 -0.21 20 0 3 0
30JUL26 20.00 P 0.00 0.00 0.00 1.50 -0.20 21 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.32 -0.23 22 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 3.21 -0.26 21 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.22 -0.21 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.20 -0.21 29 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.18 -0.23 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.16 -0.27 28 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.15 -0.25 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.15 -0.27 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.15 -0.24 33 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 -0.03 21 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 -0.03 22 0 0 0
28AUG26 16.00 P 0.12 0.12 0.10 0.09 -0.05 22 11 11 +11
28AUG26 16.50 P 0.00 0.00 0.00 0.16 -0.05 22 0 0 0
28AUG26 17.00 P 0.28 0.28 0.25 0.25 -0.06 22 6 56 +6
28AUG26 17.50 P 0.00 0.00 0.00 0.36 -0.10 21 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.52 -0.12 21 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.71 -0.15 21 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.96 -0.17 21 0 15 0
28AUG26 19.50 P 1.27 1.27 1.27 1.25 -0.21 21 15 15 +15
28AUG26 20.00 P 0.00 0.00 0.00 1.59 -0.24 21 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 2.40 -0.23 22 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 3.25 -0.25 21 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.23 -0.22 24 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.20 -0.22 26 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.18 -0.23 27 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.16 -0.27 25 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.15 -0.27 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.15 -0.27 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 -0.04 23 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.16 -0.06 23 0 59 0
29SEP26 16.50 P 0.00 0.00 0.00 0.24 -0.08 23 0 1,142 0
29SEP26 17.00 P 0.00 0.00 0.00 0.36 -0.09 23 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.50 -0.12 23 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.68 -0.15 23 0 124 0
29SEP26 18.50 P 0.97 0.97 0.97 0.91 -0.16 23 5 58 +5
29SEP26 19.00 P 0.00 0.00 0.00 1.16 -0.19 23 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 1.42 -0.20 22 0 90 0
29SEP26 20.00 P 0.00 0.00 0.00 1.74 -0.22 22 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.48 -0.24 22 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 3.42 -0.27 26 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.35 -0.28 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.34 -0.28 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.35 -0.28 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.37 -0.23 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.35 -0.23 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.33 -0.23 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.31 -0.23 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.08 -0.02 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 49 0
30DEC26 15.50 P 0.00 0.00 0.00 0.18 -0.04 21 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.26 -0.06 21 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.37 -0.07 21 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.50 -0.09 21 0 22 0
30DEC26 17.50 P 0.00 0.00 0.00 0.66 -0.11 22 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.86 -0.13 22 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.09 -0.14 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.34 -0.17 22 0 92 0
30DEC26 19.50 P 0.00 0.00 0.00 1.63 -0.13 22 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 1.90 -0.19 21 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.60 -0.22 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.51 -0.24 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.41 -0.26 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.37 -0.27 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.36 -0.28 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.37 -0.23 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.35 -0.23 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.33 -0.23 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.31 -0.23 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 -0.03 21 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.28 -0.04 21 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.38 -0.06 21 0 6 0
30MAR27 16.50 P 0.00 0.00 0.00 0.50 -0.07 21 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 0.64 -0.09 21 0 38 0
30MAR27 17.50 P 0.00 0.00 0.00 0.83 -0.10 21 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 1.03 -0.12 22 0 8 0
30MAR27 18.50 P 0.00 0.00 0.00 1.26 -0.13 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.52 -0.15 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.80 -0.17 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.06 -0.17 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.74 -0.20 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.61 -0.23 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.48 -0.25 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.37 -0.30 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.36 -0.28 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.37 -0.26 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.35 -0.23 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.33 -0.24 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.31 -0.23 35 0 0 0
TOTAL PUT 177 10,423 +133
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$ 16.08
28MAY26 9.25 C 0.00 0.00 0.00 6.85 +0.17 86 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.60 +0.17 82 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.35 +0.17 78 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.10 +0.17 73 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.60 +0.17 65 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.10 +0.15 57 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.60 +0.17 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.11 +0.18 53 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.61 +0.17 46 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.11 +0.17 39 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.60 +0.15 0 0 6 0
28MAY26 14.00 C 0.00 0.00 0.00 2.10 +0.14 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.60 +0.14 0 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 1.12 +0.14 17 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.67 +0.11 16 0 133 0
28MAY26 16.00 C 0.33 0.34 0.33 0.34 +0.08 17 6 152 -2
28MAY26 16.50 C 0.13 0.13 0.13 0.12 +0.02 16 3 96 +3
28MAY26 17.00 C 0.06 0.06 0.06 0.04 +0.01 17 1 10 +1
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 31 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.60 +0.14 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.35 +0.14 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.10 +0.17 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.85 +0.17 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.62 +0.18 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.37 +0.19 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.11 +0.17 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.61 +0.18 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.12 +0.17 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.63 +0.18 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.12 +0.17 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.64 +0.18 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.13 +0.18 22 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.63 +0.15 17 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.14 +0.15 18 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.65 +0.13 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.20 +0.12 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.78 +0.10 15 0 99 0
29JUN26 16.00 C 0.00 0.00 0.00 0.48 +0.08 16 0 109 0
29JUN26 16.50 C 0.27 0.27 0.27 0.26 +0.04 16 2 77 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 +0.02 16 0 11 0
29JUN26 17.50 C 0.07 0.07 0.07 0.06 +0.01 16 1 16 +1
29JUN26 18.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 4 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 6.86 +0.17 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.62 +0.18 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.37 +0.17 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.12 +0.17 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.63 +0.18 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.13 +0.17 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.65 +0.19 29 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.14 +0.17 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.65 +0.18 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.15 +0.17 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.66 +0.14 16 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.18 +0.14 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.71 +0.12 16 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.28 +0.10 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.91 +0.09 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.60 +0.07 16 0 17 0
30JUL26 16.50 C 0.00 0.00 0.00 0.39 +0.06 17 0 1 0
30JUL26 17.00 C 0.00 0.00 0.00 0.23 +0.03 17 0 1 0
30JUL26 17.50 C 0.00 0.00 0.00 0.12 +0.01 16 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 6.13 +0.17 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.64 +0.18 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.14 +0.17 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.65 +0.17 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.16 +0.17 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.68 +0.18 20 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.19 +0.18 19 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.70 +0.15 17 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.22 +0.13 16 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.78 +0.13 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.37 +0.12 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.01 +0.10 16 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.69 +0.07 16 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.49 +0.06 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.32 +0.05 17 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.20 +0.03 17 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.12 +0.02 17 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.88 +0.17 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.64 +0.18 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.39 +0.17 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.14 +0.17 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.65 +0.17 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.16 +0.17 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.67 +0.17 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.19 +0.18 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.69 +0.17 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.21 +0.17 15 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.74 +0.14 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.28 +0.13 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.85 +0.12 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.46 +0.11 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.12 +0.10 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.80 +0.08 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.57 +0.06 16 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.42 +0.05 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 +0.04 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 +0.02 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 +0.02 17 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 6.91 +0.17 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.67 +0.17 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.42 +0.17 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.18 +0.17 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.69 +0.17 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.22 +0.18 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.72 +0.17 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.24 +0.17 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.76 +0.17 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.29 +0.16 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.86 +0.14 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.43 +0.13 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.03 +0.12 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.67 +0.12 18 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.34 +0.10 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.04 +0.10 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.81 +0.09 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.63 +0.08 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.48 +0.06 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.35 +0.04 18 0 238 0
30DEC26 18.50 C 0.00 0.00 0.00 0.26 +0.04 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 +0.03 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 +0.02 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.91 +0.17 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.67 +0.17 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.42 +0.17 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.18 +0.17 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.69 +0.17 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.22 +0.18 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.72 +0.17 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.25 +0.17 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.77 +0.16 14 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.31 +0.16 16 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.89 +0.13 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.47 +0.12 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.09 +0.12 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.74 +0.11 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.43 +0.10 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.13 +0.09 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.91 +0.07 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.71 +0.04 17 0 110 0
30MAR27 17.50 C 0.00 0.00 0.00 0.59 +0.05 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.45 +0.04 18 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 0.35 +0.04 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.27 +0.03 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
TOTAL CALL 13 1,970 +3
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
28MAY26 14.00 P 0.01 0.01 0.01 0.01 0.00 27 2 208 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 83 0
28MAY26 15.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 45 0
28MAY26 15.50 P 0.00 0.00 0.00 0.08 -0.03 17 0 23 0
28MAY26 16.00 P 0.00 0.00 0.00 0.22 -0.10 16 0 7 0
28MAY26 16.50 P 0.51 0.51 0.51 0.53 -0.11 17 1 1 +1
28MAY26 17.00 P 0.00 0.00 0.00 0.94 -0.14 16 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.42 -0.15 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.92 -0.15 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.42 -0.15 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.92 -0.16 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.42 -0.16 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.92 -0.16 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.92 -0.16 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.92 -0.16 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.92 -0.16 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.92 -0.16 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 141 0
29JUN26 12.00 P 0.01 0.01 0.01 0.01 0.00 34 1 56 +1
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 -0.01 16 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 -0.02 16 0 15 0
29JUN26 15.50 P 0.00 0.00 0.00 0.17 -0.05 16 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.36 -0.08 16 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.65 -0.11 17 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.00 -0.13 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.44 -0.14 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.92 -0.15 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.42 -0.15 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.92 -0.16 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.42 -0.16 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.92 -0.16 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.92 -0.16 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.92 -0.16 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.92 -0.16 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.92 -0.16 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 70 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 16 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.13 -0.03 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.25 -0.06 16 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.45 -0.09 16 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.74 -0.11 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.07 -0.12 16 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.47 -0.14 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.93 -0.15 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.42 -0.15 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.92 -0.17 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.42 -0.16 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.92 -0.17 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.92 -0.16 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.92 -0.16 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.92 -0.16 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.92 -0.16 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.19 -0.03 17 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.33 -0.05 17 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.54 -0.07 17 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.82 -0.06 17 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.13 -0.11 17 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.52 -0.12 17 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.95 -0.14 16 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.42 -0.15 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.92 -0.17 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.42 -0.16 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.92 -0.17 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.92 -0.16 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.92 -0.16 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.92 -0.16 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.92 -0.16 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 0.00 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 -0.02 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.25 -0.04 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.40 -0.06 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.62 -0.07 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.89 -0.07 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.20 -0.10 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.57 -0.12 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.99 -0.13 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.44 -0.14 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.92 -0.17 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.42 -0.16 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.92 -0.17 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.92 -0.16 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.92 -0.16 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.92 -0.16 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.92 -0.16 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 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 25 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 20 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 0.00 19 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 0.00 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 -0.02 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 -0.03 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 -0.03 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.53 -0.04 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.72 -0.07 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.97 -0.08 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.26 -0.06 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.57 -0.09 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.93 -0.10 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.32 -0.11 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.73 -0.20 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.23 -0.15 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.67 -0.17 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.13 -0.16 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.08 -0.16 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.03 -0.17 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.01 -0.16 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.98 -0.16 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.05 -0.01 18 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 -0.01 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.22 -0.02 18 0 30 0
30MAR27 14.00 P 0.35 0.35 0.35 0.33 -0.03 18 30 30 +30
30MAR27 14.50 P 0.00 0.00 0.00 0.47 -0.03 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.65 -0.05 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.85 -0.07 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.10 -0.06 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.39 -0.08 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.69 -0.09 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.04 -0.10 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.41 -0.11 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.81 -0.20 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.30 -0.14 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.74 -0.15 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.18 -0.16 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.11 -0.17 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.06 -0.18 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.02 -0.19 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.98 -0.20 22 0 0 0
TOTAL PUT 34 1,530 +32
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$ 48.06
28MAY26 32.00 C 0.00 0.00 0.00 16.09 -0.29 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 15.11 -0.27 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 14.11 -0.27 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 13.11 -0.27 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.12 -0.27 41 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 11.12 -0.27 36 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 10.12 -0.27 30 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 9.12 -0.27 0 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 8.13 -0.27 29 0 47 0
28MAY26 41.00 C 0.00 0.00 0.00 7.14 -0.28 28 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 6.18 -0.27 30 0 158 0
28MAY26 43.00 C 0.00 0.00 0.00 5.23 -0.28 29 0 207 0
28MAY26 44.00 C 0.00 0.00 0.00 4.33 -0.28 29 0 370 0
28MAY26 45.00 C 3.52 3.55 3.52 3.55 -0.11 31 44 534 +14
28MAY26 46.00 C 2.60 2.68 2.60 2.74 -0.27 29 44 510 -29
28MAY26 47.00 C 1.81 2.05 1.81 2.06 -0.21 29 49 1,372 0
28MAY26 48.00 C 1.29 1.48 1.23 1.57 -0.16 30 86 648 -15
28MAY26 49.00 C 1.16 1.16 1.16 1.11 -0.15 30 1 565 +1
28MAY26 50.00 C 0.71 0.72 0.71 0.74 -0.14 29 24 709 0
28MAY26 52.50 C 0.32 0.32 0.25 0.25 -0.09 29 58 918 -50
28MAY26 55.00 C 0.00 0.00 0.00 0.07 -0.04 30 0 283 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 218 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 121 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 27.14 -0.26 72 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 26.14 -0.27 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.37 -0.04 108 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.15 -0.26 59 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.15 -0.27 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.34 -0.08 89 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.16 -0.26 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.16 -0.27 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.16 -0.17 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.17 -0.17 39 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 17.17 -0.18 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 16.18 -0.20 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.18 -0.20 29 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 14.18 -0.20 0 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 13.19 -0.19 29 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 12.20 -0.20 29 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 11.12 -0.31 0 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 10.25 -0.20 31 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 9.53 +0.05 42 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 8.29 -0.28 27 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 7.14 -0.50 0 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 6.35 -0.39 24 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 5.77 -0.11 32 0 191 0
29JUN26 44.00 C 0.00 0.00 0.00 4.79 -0.28 28 0 3,619 0
29JUN26 45.00 C 4.05 4.05 4.05 4.05 -0.27 28 10 558 0
29JUN26 46.00 C 3.22 3.32 3.22 3.37 -0.26 28 21 658 -9
29JUN26 47.00 C 2.63 2.74 2.63 2.80 -0.14 28 22 907 +7
29JUN26 48.00 C 2.36 2.36 2.13 2.25 -0.17 28 76 959 +15
29JUN26 49.00 C 0.00 0.00 0.00 1.81 -0.19 28 0 886 0
29JUN26 50.00 C 0.00 0.00 0.00 1.43 -0.19 28 0 693 0
29JUN26 52.50 C 0.85 0.85 0.74 0.72 -0.15 28 21 131 +21
29JUN26 55.00 C 0.00 0.00 0.00 0.33 -0.09 28 0 195 0
29JUN26 57.50 C 0.23 0.23 0.23 0.14 -0.05 28 9 120 +9
29JUN26 60.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 49 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.21 -0.20 30 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.22 -0.22 28 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.38 -0.09 36 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.53 +0.02 38 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.29 -0.33 26 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.33 -0.38 25 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.37 -0.47 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.77 -0.24 29 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 4.97 -0.26 29 0 45 0
30JUL26 45.00 C 0.00 0.00 0.00 4.26 -0.25 29 0 111 0
30JUL26 46.00 C 0.00 0.00 0.00 3.61 -0.24 29 0 88 0
30JUL26 47.00 C 0.00 0.00 0.00 3.06 -0.13 29 0 242 0
30JUL26 48.00 C 2.67 2.67 2.67 2.56 -0.13 29 15 250 0
30JUL26 49.00 C 1.92 1.92 1.92 2.12 -0.15 29 10 122 0
30JUL26 50.00 C 0.00 0.00 0.00 1.74 -0.15 29 0 70 0
30JUL26 52.50 C 1.19 1.19 1.19 1.00 -0.13 29 1 50 0
30JUL26 55.00 C 0.00 0.00 0.00 0.55 -0.09 29 0 89 0
30JUL26 57.50 C 0.00 0.00 0.00 0.29 -0.05 29 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.15 -0.03 29 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.53 - 35 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 8.29 -0.40 24 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.67 -0.14 31 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.49 -0.48 24 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.90 -0.28 28 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.17 -0.27 29 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.50 -0.26 29 0 0 0
28AUG26 46.00 C 3.87 3.87 3.87 3.89 -0.24 29 6 6 +6
28AUG26 47.00 C 3.12 3.42 3.12 3.40 -0.12 29 25 21 +21
28AUG26 48.00 C 2.88 2.88 2.83 2.90 -0.13 29 30 32 +30
28AUG26 49.00 C 2.47 2.47 2.42 2.48 -0.12 29 30 30 +30
28AUG26 50.00 C 2.11 2.11 2.07 2.08 -0.14 29 45 45 +45
28AUG26 52.50 C 1.40 1.40 1.40 1.33 -0.15 29 6 6 +6
28AUG26 55.00 C 0.00 0.00 0.00 0.82 -0.11 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.49 -0.07 29 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.29 -0.05 29 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.16 -0.04 29 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 22.34 -0.08 68 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 21.24 -0.18 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.25 -0.18 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.26 -0.07 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.17 -0.17 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.25 -0.10 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.27 -0.11 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.29 -0.09 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.35 -0.04 41 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 13.37 -0.04 39 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 12.35 -0.09 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.40 -0.08 34 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 10.49 -0.06 34 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 9.54 -0.10 32 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 8.54 -0.28 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 7.70 -0.27 29 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 6.69 -0.48 26 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 6.17 -0.26 29 0 197 0
29SEP26 44.00 C 0.00 0.00 0.00 5.48 -0.25 29 0 130 0
29SEP26 45.00 C 0.00 0.00 0.00 4.84 -0.24 29 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 4.27 -0.23 29 0 540 0
29SEP26 47.00 C 0.00 0.00 0.00 3.76 -0.13 29 0 961 0
29SEP26 48.00 C 0.00 0.00 0.00 3.30 -0.11 29 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 2.90 -0.12 29 0 97 0
29SEP26 50.00 C 0.00 0.00 0.00 2.53 -0.09 30 0 65 0
29SEP26 52.50 C 0.00 0.00 0.00 1.74 -0.14 29 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 1.18 -0.11 29 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.78 -0.09 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.51 -0.06 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.32 -0.05 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.20 -0.03 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.26 -0.07 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.25 -0.09 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.25 -0.10 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.27 -0.11 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.29 -0.09 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.35 -0.05 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.37 -0.07 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.37 -0.14 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.48 -0.11 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.60 -0.11 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.54 -0.32 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.81 -0.23 27 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 8.05 -0.48 27 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 7.38 -0.47 27 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 6.75 -0.43 28 0 108 0
30DEC26 44.00 C 0.00 0.00 0.00 6.36 -0.22 29 0 228 0
30DEC26 45.00 C 0.00 0.00 0.00 5.79 -0.21 29 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 5.28 -0.20 29 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 4.63 -0.19 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 4.21 -0.18 28 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 3.79 -0.18 28 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 3.43 -0.16 28 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 2.63 -0.13 29 0 45 0
30DEC26 55.00 C 0.00 0.00 0.00 1.99 -0.11 29 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 1.48 -0.10 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.13 -0.06 29 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.85 -0.07 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.62 -0.06 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.45 -0.03 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.32 -0.03 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 14.35 -0.11 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.37 -0.16 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.54 -0.11 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.69 -0.09 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.87 -0.09 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.08 -0.15 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.30 -0.22 26 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 8.65 -0.51 27 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 8.02 -0.48 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.45 -0.46 27 0 5 0
30MAR27 44.00 C 0.00 0.00 0.00 6.89 -0.43 27 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 6.37 -0.40 27 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 5.88 -0.39 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.40 -0.19 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.99 -0.18 28 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 4.57 -0.18 28 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 4.19 -0.16 28 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 3.35 -0.15 28 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 2.67 -0.13 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.15 -0.09 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.74 -0.07 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.37 -0.07 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 1.06 -0.08 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.80 -0.06 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.63 -0.04 29 0 0 0
TOTAL CALL 633 24,279 +102
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 177 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 381 0
28MAY26 41.00 P 0.00 0.00 0.00 0.03 0.00 31 0 535 0
28MAY26 42.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 464 0
28MAY26 43.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 608 0
28MAY26 44.00 P 0.20 0.20 0.20 0.21 -0.01 29 1 848 0
28MAY26 45.00 P 0.35 0.36 0.35 0.36 -0.03 29 46 678 -32
28MAY26 46.00 P 0.60 0.78 0.55 0.59 -0.03 29 198 780 +118
28MAY26 47.00 P 1.15 1.15 0.92 0.92 -0.03 29 12 892 0
28MAY26 48.00 P 1.46 1.46 1.30 1.35 -0.04 28 48 733 -15
28MAY26 49.00 P 2.08 2.08 1.89 1.93 +0.04 29 114 449 +50
28MAY26 50.00 P 2.62 2.65 2.58 2.60 +0.02 29 43 84 -15
28MAY26 52.50 P 0.00 0.00 0.00 4.62 +0.18 29 0 49 0
28MAY26 55.00 P 0.00 0.00 0.00 7.17 +0.26 42 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.47 +0.15 38 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.29 +0.46 66 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.66 +0.34 68 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.17 +0.35 76 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.59 +0.29 77 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.97 +0.17 70 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3,391 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 30 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 0.00 28 0 72 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 109 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 267 0
29JUN26 41.00 P 0.20 0.21 0.20 0.16 -0.01 28 17 141 0
29JUN26 42.00 P 0.00 0.00 0.00 0.25 -0.02 28 0 141 0
29JUN26 43.00 P 0.46 0.46 0.40 0.39 -0.02 28 13 278 +5
29JUN26 44.00 P 0.00 0.00 0.00 0.56 -0.04 27 0 1,220 0
29JUN26 45.00 P 0.83 0.83 0.83 0.81 -0.04 27 5 253 0
29JUN26 46.00 P 0.00 0.00 0.00 1.12 -0.05 27 0 256 0
29JUN26 47.00 P 1.59 1.59 1.59 1.49 -0.07 27 1 465 +1
29JUN26 48.00 P 2.17 2.17 1.99 1.98 -0.01 27 4 299 -2
29JUN26 49.00 P 0.00 0.00 0.00 2.57 0.00 28 0 334 0
29JUN26 50.00 P 3.20 3.20 3.20 3.18 0.00 28 15 303 +15
29JUN26 52.50 P 0.00 0.00 0.00 4.99 +0.13 28 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 7.35 +0.40 33 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 9.76 +0.34 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.29 +0.46 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.66 +0.34 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.17 +0.34 52 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.59 +0.25 54 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.17 +0.33 61 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.07 0.00 29 0 80 0
30JUL26 37.00 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.17 0.00 29 0 155 0
30JUL26 39.00 P 0.00 0.00 0.00 0.26 0.00 29 0 75 0
30JUL26 40.00 P 0.00 0.00 0.00 0.39 +0.01 29 0 167 0
30JUL26 41.00 P 0.00 0.00 0.00 0.54 0.00 29 0 93 0
30JUL26 42.00 P 0.00 0.00 0.00 0.72 -0.01 28 0 197 0
30JUL26 43.00 P 0.00 0.00 0.00 0.96 -0.01 28 0 131 0
30JUL26 44.00 P 0.00 0.00 0.00 1.26 0.00 28 0 130 0
30JUL26 45.00 P 0.00 0.00 0.00 1.62 0.00 28 0 121 0
30JUL26 46.00 P 1.99 2.16 1.98 2.04 +0.02 28 37 209 +37
30JUL26 47.00 P 2.53 2.53 2.53 2.51 +0.01 28 15 82 -2
30JUL26 48.00 P 3.35 3.35 3.11 3.08 +0.03 28 17 135 +16
30JUL26 49.00 P 3.88 3.88 3.78 3.68 -0.01 28 24 137 +24
30JUL26 50.00 P 0.00 0.00 0.00 4.33 -0.01 28 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 6.26 +0.16 29 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.23 +0.06 26 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.82 +0.28 33 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.22 +0.34 36 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.64 +0.36 38 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.01 +0.30 38 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.28 +0.11 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.07 +0.44 48 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.43 - 29 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 0.58 0.00 29 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.77 -0.01 29 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.99 -0.02 28 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 1.26 -0.03 28 0 0 0
28AUG26 44.00 P 1.65 1.65 1.59 1.58 -0.03 28 18 18 +18
28AUG26 45.00 P 2.02 2.02 2.02 1.96 -0.02 28 15 15 +15
28AUG26 46.00 P 0.00 0.00 0.00 2.39 -0.02 28 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 2.90 0.00 28 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 3.45 +0.01 28 0 2 0
28AUG26 49.00 P 0.00 0.00 0.00 4.04 0.00 28 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 4.68 -0.04 28 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 6.48 +0.07 28 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.84 +0.43 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.10 +0.40 34 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.22 +0.23 32 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.81 +0.46 38 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.01 +0.25 33 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.59 +0.39 40 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.07 +0.42 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 30 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 0.00 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 0.00 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.12 0.00 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.18 0.00 29 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.25 0.00 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.36 0.00 29 0 188 0
29SEP26 38.00 P 0.53 0.53 0.53 0.48 +0.01 29 1 213 -1
29SEP26 39.00 P 0.00 0.00 0.00 0.65 +0.01 29 0 495 0
29SEP26 40.00 P 0.00 0.00 0.00 0.85 +0.01 29 0 74 0
29SEP26 41.00 P 0.00 0.00 0.00 1.04 -0.01 29 0 259 0
29SEP26 42.00 P 0.00 0.00 0.00 1.30 -0.01 29 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 1.61 -0.02 29 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 1.96 -0.01 29 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 2.35 -0.02 28 0 93 0
29SEP26 46.00 P 0.00 0.00 0.00 2.80 -0.02 28 0 332 0
29SEP26 47.00 P 0.00 0.00 0.00 3.30 -0.01 28 0 958 0
29SEP26 48.00 P 0.00 0.00 0.00 3.85 0.00 28 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 4.45 +0.02 29 0 37 0
29SEP26 50.00 P 0.00 0.00 0.00 5.09 +0.02 29 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.09 +0.34 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.11 +0.43 32 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 11.28 +0.38 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.55 +0.42 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.89 +0.45 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.01 +0.19 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.59 +0.36 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.07 +0.40 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.07 0.00 30 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.10 0.00 30 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.14 0.00 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.27 +0.01 29 0 18 0
30DEC26 34.00 P 0.00 0.00 0.00 0.36 0.00 29 0 2 0
30DEC26 35.00 P 0.60 0.60 0.60 0.47 +0.01 29 10 26 +10
30DEC26 36.00 P 0.00 0.00 0.00 0.60 +0.01 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 0.78 +0.02 29 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 0.98 +0.02 29 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.21 +0.03 30 0 186 0
30DEC26 40.00 P 0.00 0.00 0.00 1.47 +0.03 30 0 125 0
30DEC26 41.00 P 0.00 0.00 0.00 1.77 +0.04 30 0 83 0
30DEC26 42.00 P 0.00 0.00 0.00 2.11 +0.04 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 2.48 +0.06 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.89 +0.05 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.34 +0.08 30 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 3.83 +0.07 30 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 4.34 +0.08 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 4.92 +0.09 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 5.50 +0.09 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.15 +0.12 30 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 7.87 +0.14 31 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 9.78 +0.17 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.84 +0.19 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.03 +0.20 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.33 +0.22 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.39 -0.09 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.89 +0.07 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.25 +0.07 36 0 0 0
30MAR27 34.00 P 0.67 0.67 0.67 0.59 +0.01 29 1 37 +1
30MAR27 35.00 P 0.00 0.00 0.00 0.74 +0.01 29 0 5 0
30MAR27 36.00 P 0.00 0.00 0.00 0.92 +0.02 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.13 +0.02 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.36 +0.03 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 1.63 +0.03 29 0 1 0
30MAR27 40.00 P 2.07 2.07 2.07 1.92 +0.04 29 1 1 +1
30MAR27 41.00 P 0.00 0.00 0.00 2.26 +0.04 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.60 +0.04 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.02 +0.06 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.43 +0.05 29 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 3.91 +0.07 29 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.40 +0.07 29 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 4.92 +0.08 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.50 +0.09 30 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.08 +0.09 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.71 +0.12 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 8.38 +0.12 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.24 +0.15 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.24 +0.16 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.37 +0.19 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.59 +0.21 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.80 +0.11 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.08 +0.05 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.51 +0.16 35 0 0 0
TOTAL PUT 656 23,794 +244
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$ 8.48
28MAY26 5.00 C 0.00 0.00 0.00 3.50 +0.08 100 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.25 +0.08 91 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.00 +0.08 83 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.75 +0.08 75 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.51 +0.10 76 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.26 +0.09 68 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.02 +0.10 65 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.78 +0.10 61 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.56 +0.11 62 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.31 +0.12 54 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.10 +0.12 53 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.90 +0.10 52 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.71 +0.08 49 0 62 0
28MAY26 8.25 C 0.00 0.00 0.00 0.55 +0.06 48 0 0 0
28MAY26 8.50 C 0.42 0.46 0.42 0.41 +0.04 47 109 180 +109
28MAY26 8.75 C 0.30 0.32 0.27 0.31 +0.04 48 32 352 +12
28MAY26 9.00 C 0.25 0.25 0.24 0.22 +0.02 47 12 350 +12
28MAY26 9.25 C 0.16 0.19 0.15 0.16 +0.02 48 312 744 +6
28MAY26 9.50 C 0.13 0.13 0.12 0.11 +0.01 48 15 1,030 0
28MAY26 9.75 C 0.09 0.10 0.09 0.07 0.00 47 86 805 -64
28MAY26 10.00 C 0.07 0.08 0.07 0.05 0.00 48 281 1,309 +68
28MAY26 10.50 C 0.00 0.00 0.00 0.02 0.00 47 0 678 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 521 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 341 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 563 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 478 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 91 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 96 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 105 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 109 0 115 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 113 0 61 0
29JUN26 5.00 C 0.00 0.00 0.00 3.52 +0.09 77 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.28 +0.11 75 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.03 +0.10 69 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.79 +0.10 66 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.55 +0.11 63 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.31 +0.11 59 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.08 +0.11 57 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 1.86 +0.12 56 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.62 +0.08 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.42 +0.13 50 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.23 +0.08 50 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.03 +0.08 47 0 714 0
29JUN26 8.00 C 0.00 0.00 0.00 0.89 +0.08 49 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 0.74 +0.07 48 0 187 0
29JUN26 8.50 C 0.59 0.66 0.59 0.60 +0.05 47 62 729 +42
29JUN26 8.75 C 0.49 0.56 0.49 0.50 +0.04 47 118 303 -44
29JUN26 9.00 C 0.45 0.45 0.44 0.41 +0.04 47 158 1,011 -125
29JUN26 9.25 C 0.36 0.36 0.35 0.33 +0.02 47 160 985 +100
29JUN26 9.50 C 0.29 0.29 0.28 0.26 +0.01 47 29 1,617 +11
29JUN26 9.75 C 0.25 0.25 0.25 0.21 +0.01 47 2 554 0
29JUN26 10.00 C 0.19 0.19 0.19 0.16 +0.01 47 200 716 +156
29JUN26 10.50 C 0.00 0.00 0.00 0.10 0.00 47 0 1,204 0
29JUN26 11.00 C 0.00 0.00 0.00 0.06 0.00 47 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 599 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 47 0 489 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 252 0
29JUN26 13.50 C 0.03 0.03 0.03 0.01 0.00 54 5 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 183 0
30JUL26 6.00 C 0.00 0.00 0.00 2.56 +0.09 57 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.33 +0.09 55 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.11 +0.13 54 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.90 +0.14 53 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.69 +0.13 51 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.50 +0.13 51 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.31 +0.11 49 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.11 +0.06 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.99 +0.07 48 0 15 0
30JUL26 8.25 C 0.00 0.00 0.00 0.85 +0.06 47 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.73 +0.05 47 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.62 +0.04 47 0 16 0
30JUL26 9.00 C 0.52 0.52 0.52 0.54 +0.04 47 15 42 0
30JUL26 9.25 C 0.49 0.49 0.49 0.46 +0.03 47 45 60 +32
30JUL26 9.50 C 0.00 0.00 0.00 0.38 +0.01 47 0 123 0
30JUL26 9.75 C 0.00 0.00 0.00 0.32 +0.01 47 0 36 0
30JUL26 10.00 C 0.31 0.31 0.30 0.27 +0.01 47 300 416 +200
30JUL26 10.50 C 0.00 0.00 0.00 0.19 +0.01 47 0 425 0
30JUL26 11.00 C 0.20 0.20 0.19 0.13 0.00 47 400 301 -135
30JUL26 11.50 C 0.00 0.00 0.00 0.09 0.00 47 0 254 0
30JUL26 12.00 C 0.00 0.00 0.00 0.06 0.00 47 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.04 0.00 47 0 437 0
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 2.61 +0.13 58 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.38 +0.11 55 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.17 +0.11 54 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.96 +0.10 52 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.76 +0.13 51 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.58 +0.12 50 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.41 +0.08 49 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.24 +0.09 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.09 +0.07 47 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.96 +0.06 47 0 0 0
28AUG26 8.50 C 0.88 0.88 0.88 0.86 +0.07 48 15 15 +15
28AUG26 8.75 C 0.00 0.00 0.00 0.76 +0.06 48 0 0 0
28AUG26 9.00 C 0.68 0.68 0.68 0.67 +0.06 48 5 14 +5
28AUG26 9.25 C 0.00 0.00 0.00 0.58 +0.04 48 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.51 +0.03 48 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.44 +0.02 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.39 +0.03 48 0 15 0
28AUG26 10.50 C 0.31 0.31 0.31 0.29 +0.02 48 15 15 +15
28AUG26 11.00 C 0.27 0.27 0.27 0.21 +0.01 47 15 15 +15
28AUG26 11.50 C 0.21 0.21 0.21 0.16 - 48 15 15 -
29SEP26 5.00 C 0.00 0.00 0.00 3.56 +0.13 65 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.32 +0.12 61 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.08 +0.12 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.85 +0.11 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.63 +0.12 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.41 +0.11 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.21 +0.10 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.01 +0.09 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.83 +0.13 50 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.66 +0.12 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.50 +0.11 49 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.33 +0.09 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.19 +0.07 47 0 17 0
29SEP26 8.25 C 0.00 0.00 0.00 1.06 +0.06 46 0 57 0
29SEP26 8.50 C 0.00 0.00 0.00 0.95 +0.05 46 0 36 0
29SEP26 8.75 C 0.00 0.00 0.00 0.85 +0.04 46 0 43 0
29SEP26 9.00 C 0.00 0.00 0.00 0.76 +0.04 46 0 3,325 0
29SEP26 9.25 C 0.00 0.00 0.00 0.69 +0.03 47 0 22 0
29SEP26 9.50 C 0.00 0.00 0.00 0.62 +0.03 47 0 342 0
29SEP26 9.75 C 0.00 0.00 0.00 0.55 +0.03 47 0 155 0
29SEP26 10.00 C 0.00 0.00 0.00 0.49 +0.02 48 0 279 0
29SEP26 10.50 C 0.00 0.00 0.00 0.38 +0.02 47 0 375 0
29SEP26 11.00 C 0.00 0.00 0.00 0.30 +0.02 47 0 481 0
29SEP26 11.50 C 0.00 0.00 0.00 0.23 +0.01 47 0 137 0
29SEP26 12.00 C 0.24 0.24 0.24 0.18 +0.01 47 200 451 +200
29SEP26 12.50 C 0.00 0.00 0.00 0.14 +0.01 47 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 +0.01 48 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 0.00 0.00 0.00 0.02 0.00 47 0 180 0
30DEC26 5.00 C 0.00 0.00 0.00 3.56 +0.13 51 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.34 +0.13 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.12 +0.13 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.91 +0.13 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.71 +0.13 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.51 +0.10 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.33 +0.10 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.16 +0.09 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.01 +0.09 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.85 +0.09 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.71 +0.08 46 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 1.58 +0.08 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.46 +0.07 46 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.33 +0.06 46 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.21 +0.03 45 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.13 +0.05 46 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.04 +0.05 46 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 0.96 +0.05 46 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.89 +0.05 47 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.82 +0.04 47 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.76 +0.04 47 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 0.64 +0.02 47 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.54 +0.02 47 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.45 +0.01 47 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.38 +0.02 47 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.31 +0.01 47 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.26 +0.01 47 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 +0.01 47 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 +0.01 47 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 0.00 47 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 +0.01 47 0 12 0
30MAR27 6.00 C 3.00 3.00 2.99 2.81 +0.10 45 150 175 +150
30MAR27 6.25 C 0.00 0.00 0.00 2.66 +0.11 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.49 +0.10 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.33 +0.09 45 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.19 +0.09 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.05 +0.08 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.91 +0.07 46 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 1.79 +0.07 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.67 +0.06 46 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.55 +0.05 45 0 100 0
30MAR27 8.50 C 0.00 0.00 0.00 1.47 +0.06 46 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 1.38 +0.07 46 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.29 +0.06 47 0 7 0
30MAR27 9.25 C 0.00 0.00 0.00 1.21 +0.06 47 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.13 +0.05 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.06 +0.07 47 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 1.00 +0.08 47 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.87 +0.06 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.76 +0.04 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.66 +0.02 47 0 24 0
30MAR27 12.00 C 0.00 0.00 0.00 0.57 +0.01 47 0 11 0
30MAR27 12.50 C 0.00 0.00 0.00 0.50 +0.01 47 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.43 +0.01 47 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.37 0.00 47 0 6 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 0.00 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 0.00 47 0 3 0
TOTAL CALL 2,756 33,963 +780
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
28MAY26 6.75 P 0.02 0.02 0.02 0.02 0.00 53 2 312 -2
28MAY26 7.00 P 0.04 0.04 0.04 0.03 0.00 50 15 256 +15
28MAY26 7.25 P 0.06 0.06 0.06 0.05 -0.01 49 30 710 +30
28MAY26 7.50 P 0.08 0.09 0.08 0.08 -0.01 48 45 566 +45
28MAY26 7.75 P 0.14 0.14 0.13 0.13 -0.02 47 132 1,341 -85
28MAY26 8.00 P 0.21 0.22 0.19 0.21 -0.02 48 237 1,098 -61
28MAY26 8.25 P 0.00 0.00 0.00 0.30 -0.04 47 0 691 0
28MAY26 8.50 P 0.42 0.42 0.38 0.41 -0.06 46 112 818 -58
28MAY26 8.75 P 0.57 0.57 0.57 0.56 -0.06 47 316 1,067 -15
28MAY26 9.00 P 0.00 0.00 0.00 0.72 -0.08 46 0 1,223 0
28MAY26 9.25 P 0.00 0.00 0.00 0.92 -0.07 48 0 358 0
28MAY26 9.50 P 0.00 0.00 0.00 1.12 -0.08 48 0 390 0
28MAY26 9.75 P 0.00 0.00 0.00 1.35 -0.08 51 0 359 0
28MAY26 10.00 P 0.00 0.00 0.00 1.60 -0.07 57 0 512 0
28MAY26 10.50 P 0.00 0.00 0.00 2.04 -0.12 52 0 180 0
28MAY26 11.00 P 0.00 0.00 0.00 2.52 -0.14 0 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 3.02 -0.14 0 0 40 0
28MAY26 12.00 P 0.00 0.00 0.00 3.52 -0.12 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.02 -0.13 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.52 -0.08 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.02 -0.12 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.52 -0.12 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.02 -0.12 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.52 -0.07 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.02 -0.11 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.52 -0.09 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.02 -0.12 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.52 -0.12 0 0 0 0
29JUN26 5.00 P 0.01 0.01 0.01 0.01 0.00 62 3 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 154 0
29JUN26 6.00 P 0.04 0.04 0.04 0.02 -0.01 47 2 239 0
29JUN26 6.25 P 0.05 0.06 0.05 0.04 0.00 49 22 317 +18
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.01 48 0 462 0
29JUN26 6.75 P 0.10 0.10 0.10 0.09 -0.01 48 30 782 0
29JUN26 7.00 P 0.14 0.14 0.14 0.13 -0.01 47 35 906 -10
29JUN26 7.25 P 0.19 0.19 0.19 0.18 -0.02 47 15 603 0
29JUN26 7.50 P 0.27 0.27 0.27 0.26 -0.02 48 2 608 +2
29JUN26 7.75 P 0.32 0.32 0.32 0.34 -0.03 47 100 565 +91
29JUN26 8.00 P 0.40 0.40 0.40 0.44 -0.04 47 50 501 +17
29JUN26 8.25 P 0.00 0.00 0.00 0.55 -0.06 46 0 814 0
29JUN26 8.50 P 0.74 0.76 0.74 0.69 -0.06 46 30 464 -30
29JUN26 8.75 P 0.90 0.90 0.85 0.84 -0.07 46 30 1,066 +30
29JUN26 9.00 P 0.00 0.00 0.00 1.01 -0.07 47 0 473 0
29JUN26 9.25 P 0.00 0.00 0.00 1.19 -0.08 47 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 1.38 -0.07 47 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 1.57 -0.11 46 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.82 -0.08 51 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 2.28 -0.06 54 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 2.70 -0.11 49 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 3.18 -0.12 51 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.66 -0.11 52 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 4.15 -0.11 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.65 -0.10 58 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.13 -0.15 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.61 -0.14 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.11 -0.11 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.62 -0.10 47 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.11 -0.10 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.60 -0.11 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.07 -0.18 0 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 8.60 -0.10 0 0 17 0
30JUL26 6.00 P 0.07 0.07 0.07 0.06 0.00 48 20 24 +20
30JUL26 6.25 P 0.00 0.00 0.00 0.08 -0.01 47 0 30 0
30JUL26 6.50 P 0.14 0.14 0.14 0.12 -0.01 47 15 35 +15
30JUL26 6.75 P 0.17 0.17 0.17 0.16 -0.02 46 1 58 0
30JUL26 7.00 P 0.00 0.00 0.00 0.22 -0.02 47 0 70 0
30JUL26 7.25 P 0.30 0.31 0.30 0.29 -0.03 47 40 62 +40
30JUL26 7.50 P 0.38 0.38 0.35 0.37 -0.03 47 141 597 +141
30JUL26 7.75 P 0.47 0.47 0.45 0.46 -0.04 46 80 207 +60
30JUL26 8.00 P 0.59 0.60 0.54 0.56 -0.06 46 189 866 +17
30JUL26 8.25 P 0.00 0.00 0.00 0.70 -0.05 47 0 61 0
30JUL26 8.50 P 0.78 0.78 0.78 0.82 -0.07 46 15 60 +15
30JUL26 8.75 P 0.00 0.00 0.00 0.98 -0.07 46 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.14 -0.07 46 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 1.31 -0.07 46 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 1.50 -0.08 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.68 -0.12 46 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 1.89 -0.11 47 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.33 -0.10 49 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.78 -0.07 50 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.25 -0.12 52 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.72 -0.07 53 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.20 -0.06 54 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.68 -0.07 55 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.16 -0.12 54 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.64 -0.11 51 0 0 0
28AUG26 6.00 P 0.10 0.10 0.10 0.10 0.00 48 2 52 +2
28AUG26 6.25 P 0.14 0.14 0.14 0.14 0.00 48 2 17 +2
28AUG26 6.50 P 0.19 0.19 0.19 0.18 -0.01 47 5 5 +5
28AUG26 6.75 P 0.23 0.23 0.23 0.24 -0.01 47 15 15 +15
28AUG26 7.00 P 0.29 0.29 0.29 0.30 -0.02 47 5 5 +5
28AUG26 7.25 P 0.00 0.00 0.00 0.38 -0.02 47 0 0 0
28AUG26 7.50 P 0.46 0.46 0.45 0.46 -0.04 46 8 8 +8
28AUG26 7.75 P 0.00 0.00 0.00 0.56 -0.04 46 0 15 0
28AUG26 8.00 P 0.67 0.67 0.67 0.67 -0.05 46 10 10 +10
28AUG26 8.25 P 0.00 0.00 0.00 0.80 -0.04 46 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 0.94 -0.06 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.09 -0.06 46 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.25 -0.07 46 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.42 -0.08 47 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.61 -0.08 47 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.78 -0.08 47 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.97 -0.09 46 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.39 -0.09 47 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.82 -0.10 47 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.27 - 48 0 0 -
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 49 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 -0.01 47 0 196 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 0.00 48 0 25 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 0.00 48 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 -0.01 47 0 187 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 -0.01 47 0 32 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 -0.02 47 0 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 -0.02 47 0 93 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 -0.03 47 0 74 0
29SEP26 7.25 P 0.45 0.45 0.44 0.47 -0.03 47 200 225 +186
29SEP26 7.50 P 0.00 0.00 0.00 0.56 -0.04 47 0 478 0
29SEP26 7.75 P 0.00 0.00 0.00 0.67 -0.04 47 0 293 0
29SEP26 8.00 P 0.00 0.00 0.00 0.79 -0.04 47 0 216 0
29SEP26 8.25 P 0.00 0.00 0.00 0.92 -0.05 47 0 3,164 0
29SEP26 8.50 P 0.00 0.00 0.00 1.06 -0.06 47 0 740 0
29SEP26 8.75 P 0.00 0.00 0.00 1.21 -0.06 47 0 157 0
29SEP26 9.00 P 0.00 0.00 0.00 1.38 -0.06 48 0 46 0
29SEP26 9.25 P 0.00 0.00 0.00 1.55 -0.06 48 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.72 -0.07 48 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.92 -0.06 49 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.12 -0.06 49 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.48 -0.11 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.91 -0.11 48 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.34 -0.09 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.80 -0.11 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.26 -0.08 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.76 -0.05 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.21 -0.07 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.69 -0.07 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.16 -0.08 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.64 -0.08 47 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.15 -0.06 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.63 -0.08 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 0.00 47 0 642 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 -0.01 47 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 -0.01 47 0 191 0
30DEC26 5.75 P 0.00 0.00 0.00 0.22 -0.01 47 0 19 0
30DEC26 6.00 P 0.00 0.00 0.00 0.28 -0.01 47 0 136 0
30DEC26 6.25 P 0.00 0.00 0.00 0.34 -0.02 47 0 32 0
30DEC26 6.50 P 0.00 0.00 0.00 0.41 -0.02 47 0 18 0
30DEC26 6.75 P 0.00 0.00 0.00 0.50 -0.02 47 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.59 -0.02 47 0 50 0
30DEC26 7.25 P 0.75 0.75 0.75 0.69 -0.03 47 23 103 -17
30DEC26 7.50 P 0.00 0.00 0.00 0.80 -0.03 47 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 -0.03 48 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.05 -0.04 48 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.19 -0.03 48 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 1.33 -0.04 48 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.49 -0.04 48 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.64 -0.05 48 0 210 0
30DEC26 9.25 P 0.00 0.00 0.00 1.82 -0.04 49 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.99 -0.04 49 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 2.16 -0.05 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.36 -0.05 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.74 -0.06 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.16 -0.05 51 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 3.58 -0.06 51 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.01 -0.07 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.45 -0.09 52 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.90 -0.10 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.36 -0.12 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.82 -0.12 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.29 -0.14 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.76 -0.13 54 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.40 -0.02 47 0 77 0
30MAR27 6.25 P 0.48 0.48 0.48 0.47 -0.02 47 10 89 +10
30MAR27 6.50 P 0.00 0.00 0.00 0.56 -0.02 47 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.66 -0.02 47 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.74 -0.04 47 0 21 0
30MAR27 7.25 P 0.00 0.00 0.00 0.85 -0.05 47 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 0.96 -0.05 47 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 1.08 -0.06 47 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.21 -0.07 47 0 2 0
30MAR27 8.25 P 1.43 1.43 1.43 1.35 -0.07 47 4 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.49 -0.08 47 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.64 -0.09 47 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.80 -0.05 47 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.97 -0.06 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.15 -0.06 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.33 -0.06 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.52 -0.07 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.89 -0.09 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.18 -0.20 45 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.70 -0.09 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.12 -0.09 50 0 5 0
30MAR27 12.50 P 0.00 0.00 0.00 4.55 -0.09 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.99 -0.10 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.46 -0.08 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.91 -0.10 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.37 -0.10 52 0 0 0
TOTAL PUT 1,993 34,028 +521
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$ 8.15
28MAY26 4.90 C 0.00 0.00 0.00 3.25 -0.06 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.15 -0.06 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.90 -0.06 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.65 -0.06 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.41 -0.04 76 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.16 -0.05 67 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.91 -0.05 59 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.66 -0.05 51 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.41 -0.06 44 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.16 -0.06 36 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.91 -0.05 29 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.66 -0.05 22 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.42 -0.05 19 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.22 -0.06 19 0 61 0
28MAY26 8.25 C 0.09 0.09 0.08 0.08 -0.05 18 65 350 -65
28MAY26 8.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 179 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 3 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.45 -0.07 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.35 -0.07 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.25 -0.07 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.90 -0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.41 -0.06 60 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.16 -0.05 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.91 -0.05 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.66 -0.06 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.41 -0.06 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.16 -0.06 30 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.91 -0.05 24 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.67 -0.05 23 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.45 -0.05 21 0 65 0
29JUN26 8.00 C 0.00 0.00 0.00 0.27 -0.07 21 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.17 -0.04 22 0 125 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 22 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29JUN26 9.00 C 0.04 0.04 0.04 0.03 -0.01 23 5 8 +5
29JUN26 9.25 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.41 -0.06 52 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.16 -0.06 46 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.91 -0.07 41 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.66 -0.07 36 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.41 -0.07 31 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.16 -0.06 26 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.91 -0.05 21 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.68 -0.06 21 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.50 -0.06 23 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.34 -0.06 22 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.24 -0.04 22 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.16 -0.03 22 0 27 0
30JUL26 8.75 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.16 -0.06 41 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.91 -0.07 36 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.66 -0.07 32 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.41 -0.07 27 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.16 -0.07 23 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.92 -0.05 22 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.70 -0.06 21 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.53 -0.06 22 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.41 -0.04 23 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.30 -0.03 22 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.21 -0.03 22 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.45 -0.07 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.35 -0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.25 -0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.90 -0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.41 -0.06 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.16 -0.06 37 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.91 -0.07 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.66 -0.07 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.41 -0.07 25 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.16 -0.07 21 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.93 -0.06 21 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.74 -0.05 22 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.58 -0.04 22 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.45 -0.05 22 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.35 -0.04 22 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.27 -0.02 22 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.20 -0.02 22 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 -0.02 22 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.35 -0.07 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.25 -0.07 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.90 -0.07 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.41 -0.06 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.16 -0.06 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.91 -0.07 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.66 -0.07 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.42 -0.06 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.22 -0.05 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 1.04 -0.04 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.87 -0.05 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.73 -0.04 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.60 -0.04 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.49 -0.04 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.40 -0.03 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.32 -0.03 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.26 -0.02 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.25 -0.07 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.90 -0.07 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.41 -0.06 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.16 -0.06 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.92 -0.06 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.66 -0.07 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.46 -0.05 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.28 -0.04 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.15 -0.04 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.00 -0.04 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.86 -0.01 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.71 -0.04 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.61 -0.03 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.51 -0.03 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.43 -0.03 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.36 -0.03 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.30 -0.03 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.26 -0.02 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 -0.01 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
TOTAL CALL 70 11,130 -60
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 0.00 20 0 135 0
28MAY26 7.75 P 0.09 0.09 0.09 0.08 0.00 19 10 75 +10
28MAY26 8.00 P 0.00 0.00 0.00 0.19 +0.01 19 0 12 0
28MAY26 8.25 P 0.00 0.00 0.00 0.37 +0.04 20 0 140 0
28MAY26 8.50 P 0.00 0.00 0.00 0.58 +0.04 20 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.32 +0.05 32 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.57 +0.07 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.82 +0.07 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.07 +0.07 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.57 +0.06 54 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.06 +0.06 42 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 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 0.10 +0.01 22 0 220 0
29JUN26 7.75 P 0.00 0.00 0.00 0.17 0.00 21 0 13 0
29JUN26 8.00 P 0.00 0.00 0.00 0.29 +0.01 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.45 +0.03 21 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.65 +0.04 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.85 +0.04 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.08 +0.05 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.33 +0.06 26 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.57 +0.07 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.82 +0.07 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.07 +0.07 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.57 +0.06 38 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.06 +0.06 33 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 30 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.36 +0.02 22 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.51 +0.03 22 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.68 +0.03 21 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.88 +0.03 21 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.10 +0.04 22 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.34 +0.06 24 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.58 +0.08 25 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.82 +0.07 25 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.07 +0.07 27 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.57 +0.06 32 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.06 +0.06 29 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.28 +0.01 21 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.40 +0.02 21 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.55 +0.03 22 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.74 +0.05 23 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.91 +0.02 22 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.12 +0.03 22 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.36 +0.06 24 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.59 +0.06 24 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.83 +0.06 25 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.07 +0.06 25 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.57 +0.06 29 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.06 +0.06 27 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 0.00 23 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 0.00 22 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 0.00 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 +0.01 22 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.23 +0.01 22 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.32 +0.01 21 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.44 +0.02 21 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.59 +0.03 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.76 +0.03 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.94 +0.02 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.15 +0.04 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.37 +0.05 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.60 +0.06 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.83 +0.06 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.07 +0.06 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.57 +0.06 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.06 +0.06 25 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 0.00 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 0.00 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 +0.01 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.33 0.00 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.44 +0.01 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.56 +0.01 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.70 +0.02 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.86 +0.02 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.03 +0.02 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.22 +0.03 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.42 +0.03 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.63 +0.03 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.86 +0.05 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.09 +0.05 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.57 +0.05 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.06 +0.05 22 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 0.00 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 0.00 22 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 +0.01 23 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.25 0.00 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.33 0.00 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.43 +0.01 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.55 +0.02 23 0 0 0
30MAR27 8.00 P 0.70 0.70 0.70 0.67 +0.02 23 10 10 +10
30MAR27 8.25 P 0.00 0.00 0.00 0.81 +0.01 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.95 0.00 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.15 +0.03 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.33 +0.03 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.53 +0.03 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.74 +0.04 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.95 +0.04 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.18 +0.04 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.66 +0.05 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.14 +0.07 30 0 0 0
TOTAL PUT 20 9,797 +20
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$ 5.14
28MAY26 3.90 C 0.00 0.00 0.00 1.24 -0.08 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.15 -0.07 47 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.94 -0.08 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.85 -0.07 34 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.74 -0.09 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.66 -0.06 35 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.55 -0.07 22 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.44 -0.08 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.35 -0.08 14 0 82 0
28MAY26 4.90 C 0.26 0.26 0.26 0.28 -0.07 22 1 530 -1
28MAY26 5.00 C 0.19 0.19 0.19 0.20 -0.07 21 8 3,322 -8
28MAY26 5.25 C 0.11 0.11 0.07 0.07 -0.04 21 219 2,695 +55
28MAY26 5.50 C 0.03 0.03 0.03 0.02 -0.02 22 113 1,844 +50
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 428 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 121 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.25 -0.07 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.15 -0.07 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.05 -0.07 33 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.96 -0.06 39 0 1 0
29JUN26 4.30 C 0.00 0.00 0.00 0.85 -0.08 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.75 -0.08 24 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.66 -0.06 28 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.55 -0.07 17 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.45 -0.08 14 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.38 -0.06 22 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.29 -0.06 20 0 243 0
29JUN26 5.00 C 0.21 0.21 0.21 0.23 -0.05 22 2 2,004 0
29JUN26 5.25 C 0.11 0.11 0.11 0.11 -0.04 22 55 922 +55
29JUN26 5.50 C 0.00 0.00 0.00 0.05 -0.02 23 0 571 0
29JUN26 5.75 C 0.03 0.03 0.03 0.02 -0.01 23 3 1,245 +3
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 713 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.25 -0.07 35 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.15 -0.07 32 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.05 -0.07 29 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.96 -0.06 33 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.86 -0.07 30 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.75 -0.08 21 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.66 -0.06 24 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.56 -0.07 21 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.47 -0.06 20 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.39 -0.06 21 0 131 0
30JUL26 4.90 C 0.00 0.00 0.00 0.31 -0.06 20 0 110 0
30JUL26 5.00 C 0.00 0.00 0.00 0.25 -0.06 20 0 91 0
30JUL26 5.25 C 0.00 0.00 0.00 0.14 -0.04 21 0 267 0
30JUL26 5.50 C 0.00 0.00 0.00 0.07 -0.03 21 0 84 0
30JUL26 5.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 81 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 300 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.96 -0.06 29 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.86 -0.07 27 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.76 -0.07 24 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.66 -0.06 21 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.57 -0.08 21 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.49 -0.06 21 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.42 -0.05 22 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.36 -0.04 23 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.31 -0.03 23 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.20 -0.02 23 0 30 0
28AUG26 5.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.07 -0.01 23 0 30 0
28AUG26 6.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.03 0.00 26 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.25 -0.07 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.15 -0.07 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.05 -0.07 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.96 -0.08 26 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.86 -0.08 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.77 -0.06 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.67 -0.06 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.60 -0.05 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.53 -0.05 23 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.47 -0.04 24 0 150 0
29SEP26 4.90 C 0.45 0.45 0.45 0.41 -0.04 24 3 164 -3
29SEP26 5.00 C 0.00 0.00 0.00 0.36 -0.03 24 0 2,349 0
29SEP26 5.25 C 0.00 0.00 0.00 0.25 -0.02 24 0 1,018 0
29SEP26 5.50 C 0.00 0.00 0.00 0.17 -0.02 25 0 969 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.01 25 0 1,025 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 0.00 25 0 471 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.01 24 0 69 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 26 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 26 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.25 -0.07 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.15 -0.07 21 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 1.06 -0.06 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.96 -0.08 20 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 -0.07 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.79 -0.06 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.72 -0.05 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.65 -0.05 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.59 -0.04 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.53 -0.04 22 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.47 -0.04 22 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 -0.04 22 0 2,467 0
30DEC26 5.25 C 0.00 0.00 0.00 0.31 -0.03 22 0 1,307 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 -0.02 23 0 323 0
30DEC26 5.75 C 0.15 0.15 0.15 0.16 -0.02 22 3 509 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 -0.01 22 0 103 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.01 23 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 24 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 24 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.25 -0.07 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.15 -0.07 16 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.06 -0.06 17 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.99 -0.05 19 0 65 0
30MAR27 4.30 C 0.00 0.00 0.00 0.91 -0.06 19 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 0.84 -0.06 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.77 -0.05 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.71 -0.05 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.65 -0.04 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.59 -0.04 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.53 -0.05 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.48 -0.04 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.37 -0.04 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.28 -0.03 21 0 398 0
30MAR27 5.75 C 0.00 0.00 0.00 0.21 -0.02 21 0 62 0
30MAR27 6.00 C 0.16 0.16 0.16 0.15 -0.03 21 3 17 +3
30MAR27 6.25 C 0.00 0.00 0.00 0.12 -0.02 22 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
TOTAL CALL 410 29,672 +154
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 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 28 0 382 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 687 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 +0.01 24 0 797 0
28MAY26 4.90 P 0.02 0.03 0.02 0.03 +0.01 22 101 870 +101
28MAY26 5.00 P 0.04 0.05 0.04 0.05 +0.01 20 28 1,038 +28
28MAY26 5.25 P 0.11 0.12 0.11 0.18 +0.04 22 21 722 +21
28MAY26 5.50 P 0.30 0.30 0.30 0.38 +0.07 24 1 135 +1
28MAY26 5.75 P 0.00 0.00 0.00 0.63 +0.09 35 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.87 +0.07 39 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.13 +0.08 52 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.38 +0.08 60 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.63 +0.08 68 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.88 +0.08 75 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.13 +0.08 81 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.38 +0.08 87 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.62 +0.07 85 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 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 235 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 22 0 331 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 +0.01 20 0 757 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 +0.01 21 0 1,199 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 +0.02 21 0 1,364 0
29JUN26 5.00 P 0.10 0.13 0.10 0.14 +0.02 21 41 2,435 +41
29JUN26 5.25 P 0.27 0.29 0.27 0.29 +0.04 21 30 517 +10
29JUN26 5.50 P 0.00 0.00 0.00 0.49 +0.04 23 0 983 0
29JUN26 5.75 P 0.65 0.65 0.65 0.72 +0.07 25 2 1,216 0
29JUN26 6.00 P 0.00 0.00 0.00 0.96 +0.06 27 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.21 +0.07 32 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.47 +0.08 42 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.70 +0.07 34 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.96 +0.08 46 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.20 +0.07 42 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.45 +0.07 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.70 +0.07 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.95 +0.07 53 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.21 +0.08 65 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.45 +0.07 61 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.70 +0.08 64 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 27 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 0.00 21 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 0.00 21 0 55 0
30JUL26 4.60 P 0.00 0.00 0.00 0.04 0.00 20 0 82 0
30JUL26 4.70 P 0.06 0.06 0.06 0.07 +0.01 21 12 366 +12
30JUL26 4.80 P 0.00 0.00 0.00 0.10 +0.02 21 0 318 0
30JUL26 4.90 P 0.00 0.00 0.00 0.13 +0.02 20 0 498 0
30JUL26 5.00 P 0.00 0.00 0.00 0.17 +0.02 20 0 400 0
30JUL26 5.25 P 0.00 0.00 0.00 0.32 +0.04 21 0 146 0
30JUL26 5.50 P 0.00 0.00 0.00 0.51 +0.05 22 0 3 0
30JUL26 5.75 P 0.00 0.00 0.00 0.72 +0.05 21 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.97 +0.07 26 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.21 +0.07 27 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.47 +0.08 35 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.71 +0.08 35 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.96 +0.08 39 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.20 +0.07 36 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.45 +0.07 39 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.04 0.00 22 0 30 0
28AUG26 4.50 P 0.05 0.05 0.05 0.06 +0.01 23 30 30 +30
28AUG26 4.60 P 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
28AUG26 4.70 P 0.11 0.11 0.11 0.11 +0.02 23 50 50 +50
28AUG26 4.80 P 0.11 0.11 0.11 0.15 +0.03 23 30 30 +30
28AUG26 4.90 P 0.19 0.19 0.19 0.19 +0.03 24 1 26 +1
28AUG26 5.00 P 0.23 0.24 0.23 0.23 +0.03 23 145 145 +145
28AUG26 5.25 P 0.00 0.00 0.00 0.39 +0.05 25 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.57 +0.06 26 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.77 +0.06 26 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.00 +0.07 28 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.24 +0.07 31 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.49 +0.07 35 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.75 +0.07 41 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.00 +0.07 44 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.24 +0.07 46 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.49 +0.07 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 +0.01 25 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 +0.01 24 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 +0.01 24 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 +0.01 24 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 +0.02 25 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 +0.02 24 0 183 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 +0.01 24 0 3,771 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 +0.03 25 0 306 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 +0.03 25 0 203 0
29SEP26 5.00 P 0.00 0.00 0.00 0.29 +0.03 25 0 2,295 0
29SEP26 5.25 P 0.00 0.00 0.00 0.44 +0.05 26 0 901 0
29SEP26 5.50 P 0.00 0.00 0.00 0.61 +0.06 27 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 0.81 +0.07 28 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.02 +0.06 28 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.26 +0.07 31 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.50 +0.07 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.75 +0.07 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.01 +0.08 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.26 +0.07 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.52 +0.08 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.78 +0.08 54 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.03 +0.07 57 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.29 +0.07 61 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 21 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 +0.01 23 0 281 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 +0.01 22 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 +0.01 22 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 +0.02 23 0 77 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 +0.02 23 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 +0.02 23 0 67 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 +0.02 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 +0.03 23 0 144 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 +0.03 23 0 817 0
30DEC26 5.00 P 0.35 0.35 0.35 0.33 +0.03 23 20 2,310 0
30DEC26 5.25 P 0.00 0.00 0.00 0.47 +0.04 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.64 +0.05 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.83 +0.06 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.04 +0.06 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.27 +0.07 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.51 +0.07 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.75 +0.07 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.01 +0.08 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.26 +0.07 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.52 +0.08 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.78 +0.08 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.03 +0.07 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.29 +0.07 50 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 +0.01 23 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 +0.01 23 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 0.09 +0.01 22 0 64 0
30MAR27 4.30 P 0.00 0.00 0.00 0.11 +0.01 22 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.14 +0.01 22 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.17 +0.02 22 0 16 0
30MAR27 4.60 P 0.00 0.00 0.00 0.20 +0.02 22 0 4 0
30MAR27 4.70 P 0.00 0.00 0.00 0.24 +0.03 22 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.28 +0.03 22 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.32 +0.03 22 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.37 +0.03 22 0 47 0
30MAR27 5.25 P 0.00 0.00 0.00 0.51 +0.04 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.67 +0.04 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.86 +0.05 23 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 1.06 +0.05 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.28 +0.06 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.52 +0.07 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.76 +0.07 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.01 +0.07 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.26 +0.07 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.52 +0.07 36 0 0 0
TOTAL PUT 512 32,929 +470
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$ 27.80
28MAY26 17.50 C 0.00 0.00 0.00 10.32 +0.14 77 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.82 +0.14 72 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.32 +0.14 67 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.82 +0.14 62 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.32 +0.14 56 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.82 +0.14 51 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.82 +0.12 0 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 5.82 +0.10 0 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 4.83 +0.13 39 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 3.85 +0.12 37 0 145 0
28MAY26 25.00 C 0.00 0.00 0.00 2.91 +0.09 36 0 1,049 0
28MAY26 26.00 C 0.00 0.00 0.00 2.01 +0.03 33 0 358 0
28MAY26 27.00 C 1.55 1.55 1.30 1.34 +0.01 35 143 290 -131
28MAY26 28.00 C 0.90 0.90 0.86 0.82 +0.01 36 54 304 +3
28MAY26 29.00 C 0.63 0.67 0.52 0.49 -0.01 37 120 803 +101
28MAY26 30.00 C 0.42 0.43 0.36 0.26 -0.01 37 70 180 0
28MAY26 31.00 C 0.22 0.22 0.20 0.13 -0.01 37 40 181 +40
28MAY26 32.00 C 0.19 0.19 0.14 0.07 0.00 38 28 464 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 224 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 0.00 40 0 62 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 38 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 146 0
29JUN26 15.00 C 0.00 0.00 0.00 12.81 +0.14 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.31 +0.14 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.82 +0.15 75 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.32 +0.15 70 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.82 +0.15 66 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.32 +0.14 62 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.82 +0.14 58 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.32 +0.14 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.82 +0.14 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.32 +0.14 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.82 +0.14 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.82 +0.12 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.83 +0.02 37 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 4.85 +0.09 36 0 136 0
29JUN26 24.00 C 0.00 0.00 0.00 3.94 +0.07 37 0 306 0
29JUN26 25.00 C 0.00 0.00 0.00 3.10 +0.02 36 0 205 0
29JUN26 26.00 C 0.00 0.00 0.00 2.39 +0.02 36 0 219 0
29JUN26 27.00 C 1.85 1.85 1.85 1.75 -0.07 35 1 274 0
29JUN26 28.00 C 0.00 0.00 0.00 1.30 -0.07 36 0 317 0
29JUN26 29.00 C 0.00 0.00 0.00 0.98 -0.04 37 0 1,181 0
29JUN26 30.00 C 0.00 0.00 0.00 0.70 -0.04 37 0 208 0
29JUN26 31.00 C 0.00 0.00 0.00 0.48 -0.04 37 0 2,334 0
29JUN26 32.00 C 0.00 0.00 0.00 0.32 -0.04 37 0 581 0
29JUN26 33.00 C 0.32 0.32 0.32 0.21 -0.04 37 10 130 0
29JUN26 34.00 C 0.26 0.26 0.26 0.14 -0.02 37 10 100 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 114 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 171 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 23 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 10.32 +0.09 53 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.82 +0.04 49 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.32 +0.14 46 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.82 +0.12 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.32 +0.12 40 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.82 +0.03 36 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.82 +0.10 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.88 +0.07 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.00 -0.01 39 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 4.18 +0.07 38 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.46 +0.05 38 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 2.80 +0.01 38 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 2.27 0.00 38 0 47 0
30JUL26 28.00 C 0.00 0.00 0.00 1.84 0.00 38 0 37 0
30JUL26 29.00 C 1.55 1.55 1.55 1.48 0.00 39 50 79 +49
30JUL26 30.00 C 1.21 1.21 1.21 1.17 0.00 39 6 28 +6
30JUL26 31.00 C 0.00 0.00 0.00 0.90 -0.01 39 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.68 -0.01 39 0 31 0
30JUL26 33.00 C 0.00 0.00 0.00 0.51 -0.01 39 0 5 0
30JUL26 34.00 C 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
30JUL26 35.00 C 0.50 0.50 0.50 0.29 -0.01 39 10 18 +10
30JUL26 36.00 C 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.32 +0.03 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.82 +0.02 34 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.87 +0.04 38 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.00 0.00 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.20 +0.01 40 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.44 -0.03 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.78 +0.08 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.17 +0.03 39 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.67 +0.04 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.23 +0.04 39 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 1.87 +0.05 40 0 0 0
28AUG26 30.00 C 1.54 1.54 1.54 1.53 +0.03 40 15 15 +15
28AUG26 31.00 C 0.00 0.00 0.00 1.24 +0.03 39 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 1.00 +0.02 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.80 +0.02 39 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.63 +0.02 39 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.50 +0.01 39 0 0 0
28AUG26 36.00 C 0.58 0.58 0.58 0.39 0.00 39 4 4 +4
28AUG26 37.00 C 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.32 +0.06 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.82 +0.04 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.32 +0.05 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.82 +0.01 35 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.35 0.00 39 0 0 0
29SEP26 20.00 C 7.82 7.82 7.82 7.89 +0.01 40 10 0 -10
29SEP26 21.00 C 0.00 0.00 0.00 7.03 +0.03 41 0 0 0
29SEP26 22.00 C 6.08 6.08 6.08 6.19 +0.17 40 5 10 -5
29SEP26 23.00 C 0.00 0.00 0.00 5.45 +0.01 40 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.75 +0.02 39 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 4.08 0.00 39 0 416 0
29SEP26 26.00 C 0.00 0.00 0.00 3.51 +0.05 39 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 3.00 +0.04 39 0 1,127 0
29SEP26 28.00 C 0.00 0.00 0.00 2.56 +0.03 39 0 381 0
29SEP26 29.00 C 0.00 0.00 0.00 2.17 +0.02 39 0 32 0
29SEP26 30.00 C 1.95 1.95 1.95 1.85 +0.02 39 7 57 +1
29SEP26 31.00 C 0.00 0.00 0.00 1.57 +0.02 40 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.30 +0.01 40 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 1.08 +0.01 39 0 63 0
29SEP26 34.00 C 0.00 0.00 0.00 0.89 0.00 39 0 71 0
29SEP26 35.00 C 0.00 0.00 0.00 0.72 0.00 39 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.58 0.00 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.48 0.00 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.40 0.00 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.32 0.00 39 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.26 0.00 39 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.21 0.00 39 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 10.37 +0.08 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.84 0.00 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.41 0.00 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.99 +0.01 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.55 0.00 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.18 +0.04 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.36 -0.01 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.64 0.00 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.95 +0.09 37 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.31 -0.02 38 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.73 -0.01 38 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 4.20 -0.01 38 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 3.72 +0.05 38 0 190 0
30DEC26 28.00 C 0.00 0.00 0.00 3.30 +0.04 38 0 154 0
30DEC26 29.00 C 0.00 0.00 0.00 2.93 +0.04 39 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 2.59 +0.02 39 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 2.31 +0.02 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 2.06 +0.02 39 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.82 +0.03 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.60 +0.02 40 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.39 +0.02 40 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 1.21 +0.01 40 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 1.05 +0.01 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.91 +0.04 40 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.79 0.00 39 0 51 0
30MAR27 17.50 C 0.00 0.00 0.00 10.45 -0.07 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.03 -0.07 35 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.63 -0.05 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.23 -0.06 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.94 +0.05 38 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.56 +0.05 38 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.73 -0.06 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.05 -0.05 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.43 -0.02 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.88 0.00 38 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.35 +0.04 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.84 +0.03 38 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 4.38 +0.03 38 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.92 +0.05 38 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.55 +0.05 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.22 +0.04 38 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 2.93 +0.04 39 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 2.67 +0.05 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.42 +0.04 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.15 +0.04 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.94 +0.03 39 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.73 +0.03 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.54 +0.07 39 0 15 0
TOTAL CALL 583 15,485 +83
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 251 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 333 0
28MAY26 23.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 271 0
28MAY26 24.00 P 0.00 0.00 0.00 0.10 -0.03 37 0 442 0
28MAY26 25.00 P 0.22 0.25 0.22 0.23 -0.06 37 10 320 -8
28MAY26 26.00 P 0.44 0.44 0.44 0.49 -0.07 37 7 426 0
28MAY26 27.00 P 0.84 0.88 0.79 0.88 -0.10 37 27 656 +1
28MAY26 28.00 P 1.30 1.45 1.29 1.44 -0.11 38 310 537 +310
28MAY26 29.00 P 2.15 2.15 2.15 2.14 -0.12 39 10 179 +10
28MAY26 30.00 P 3.00 3.01 3.00 2.96 -0.05 41 50 107 -38
28MAY26 31.00 P 0.00 0.00 0.00 3.76 -0.14 37 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 4.69 -0.18 36 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 5.76 -0.01 50 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 6.75 -0.06 55 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.72 -0.17 57 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.70 -0.16 59 0 50 0
28MAY26 37.00 P 0.00 0.00 0.00 9.69 -0.05 62 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.73 -0.09 73 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.73 -0.10 78 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 225 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 231 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 -0.04 37 0 301 0
29JUN26 23.00 P 0.24 0.24 0.24 0.20 -0.06 37 2 506 +2
29JUN26 24.00 P 0.00 0.00 0.00 0.37 -0.08 37 0 570 0
29JUN26 25.00 P 0.00 0.00 0.00 0.61 -0.08 37 0 262 0
29JUN26 26.00 P 0.97 0.97 0.97 0.96 -0.09 37 1 506 +1
29JUN26 27.00 P 1.35 1.35 1.35 1.41 -0.08 37 2 349 0
29JUN26 28.00 P 1.94 1.94 1.93 1.93 -0.13 37 16 309 +10
29JUN26 29.00 P 2.60 2.60 2.60 2.60 -0.11 38 20 3,324 0
29JUN26 30.00 P 2.83 3.30 2.83 3.30 -0.13 38 20 153 +20
29JUN26 31.00 P 0.00 0.00 0.00 4.17 -0.05 40 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 5.05 -0.12 42 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.97 -0.05 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.89 -0.05 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.83 -0.06 46 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 8.78 -0.08 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.75 -0.05 49 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.73 -0.09 50 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.73 -0.10 54 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.70 -0.04 54 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 13.67 -0.08 52 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 30 0
30JUL26 21.00 P 0.00 0.00 0.00 0.16 -0.03 38 0 96 0
30JUL26 22.00 P 0.00 0.00 0.00 0.28 -0.04 39 0 18 0
30JUL26 23.00 P 0.00 0.00 0.00 0.44 -0.06 38 0 136 0
30JUL26 24.00 P 0.00 0.00 0.00 0.66 -0.06 38 0 60 0
30JUL26 25.00 P 0.92 0.92 0.92 0.95 -0.08 38 1 6 +1
30JUL26 26.00 P 0.00 0.00 0.00 1.32 -0.09 37 0 18 0
30JUL26 27.00 P 1.72 1.83 1.72 1.79 -0.10 38 2 28 +2
30JUL26 28.00 P 0.00 0.00 0.00 2.36 -0.10 38 0 32 0
30JUL26 29.00 P 0.00 0.00 0.00 3.00 -0.10 39 0 45 0
30JUL26 30.00 P 0.00 0.00 0.00 3.66 -0.13 38 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.40 -0.18 38 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.31 -0.05 41 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.16 -0.08 42 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.03 -0.09 42 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.94 -0.09 43 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.86 -0.07 43 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.79 -0.05 43 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 4 0
28AUG26 21.00 P 0.00 0.00 0.00 0.29 -0.03 39 0 0 0
28AUG26 22.00 P 0.45 0.45 0.45 0.45 -0.04 39 5 6 +5
28AUG26 23.00 P 0.00 0.00 0.00 0.64 -0.07 39 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.90 -0.08 38 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 1.23 -0.08 38 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 1.64 -0.08 38 0 0 0
28AUG26 27.00 P 2.14 2.14 2.14 2.13 -0.07 39 1 1 +1
28AUG26 28.00 P 0.00 0.00 0.00 2.69 -0.07 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.32 -0.08 39 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.00 -0.03 40 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.76 -0.01 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.54 -0.04 41 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.36 -0.05 41 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.21 -0.06 41 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.09 -0.06 42 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.99 -0.02 42 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.90 -0.02 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 -0.01 39 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.23 -0.02 39 0 118 0
29SEP26 20.00 P 0.00 0.00 0.00 0.28 -0.03 39 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 0.43 -0.03 39 0 44 0
29SEP26 22.00 P 0.00 0.00 0.00 0.63 -0.04 39 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.88 -0.05 39 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 1.17 -0.07 39 0 1,399 0
29SEP26 25.00 P 0.00 0.00 0.00 1.53 -0.08 39 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 1.95 -0.08 39 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 2.44 -0.08 39 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 2.98 -0.10 39 0 395 0
29SEP26 29.00 P 0.00 0.00 0.00 3.61 -0.10 39 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 4.29 -0.10 40 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.05 -0.04 41 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.81 -0.03 41 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.61 -0.05 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.44 -0.03 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.29 -0.05 42 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.17 -0.01 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.06 -0.03 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.96 -0.03 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.88 -0.04 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.82 -0.03 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.75 -0.04 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.24 -0.02 39 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.30 -0.02 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.36 -0.02 39 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.44 -0.02 39 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.52 -0.02 39 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.61 -0.04 39 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.83 -0.04 40 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.11 -0.04 40 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.43 -0.05 40 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 1.79 -0.06 40 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.20 -0.07 40 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 2.67 -0.07 40 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 3.19 -0.07 40 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 3.76 -0.08 40 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 4.37 -0.10 40 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 5.04 -0.10 41 0 170 0
30DEC26 31.00 P 0.00 0.00 0.00 5.74 -0.10 41 0 60 0
30DEC26 32.00 P 0.00 0.00 0.00 6.48 -0.05 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.24 -0.08 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.05 -0.08 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.87 -0.09 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.73 -0.08 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.61 -0.05 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.49 -0.05 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.37 -0.04 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.41 -0.02 39 0 22 0
30MAR27 18.00 P 0.00 0.00 0.00 0.49 -0.02 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.58 -0.01 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.67 -0.02 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.78 -0.03 39 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.89 -0.03 39 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.16 -0.04 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.46 -0.02 39 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 1.81 -0.06 39 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 2.19 -0.08 39 0 13 0
30MAR27 25.00 P 2.58 2.58 2.58 2.65 -0.04 39 1 4 +1
30MAR27 26.00 P 3.10 3.10 3.10 3.13 -0.05 39 10 10 +10
30MAR27 27.00 P 0.00 0.00 0.00 3.64 -0.10 39 0 17 0
30MAR27 28.00 P 0.00 0.00 0.00 4.22 -0.07 39 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.84 -0.11 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.51 -0.10 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.21 -0.08 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.92 -0.05 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.68 -0.06 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.44 -0.08 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.26 -0.07 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.08 -0.07 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.92 -0.08 42 0 0 0
TOTAL PUT 495 15,952 +328
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 0.00 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.56 0.00 13 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.32 -0.01 10 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.14 -0.01 11 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.04 -0.01 11 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.05 0.00 126 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.95 0.00 121 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.85 0.00 115 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.75 0.00 109 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.65 0.00 102 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.55 0.00 94 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.45 0.00 78 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 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.15 -0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.05 -0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.95 -0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.86 0.00 76 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.76 0.00 73 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.66 0.00 71 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.56 0.00 68 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.31 0.00 61 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.06 0.00 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.81 0.00 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.56 0.00 42 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 2.31 -0.01 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.82 0.00 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.57 0.00 21 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.33 0.00 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.09 -0.01 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.87 -0.01 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.67 -0.01 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.35 -0.02 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.33 0.00 22 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 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 0.00 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.35 0.00 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.11 0.00 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.87 -0.01 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.65 0.00 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.43 -0.01 21 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 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.87 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.71 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.58 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.46 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.37 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.22 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 21 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 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.37 0.00 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.13 0.00 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.88 -0.01 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.65 0.00 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 -0.01 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.18 -0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.96 -0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.75 -0.01 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.55 -0.01 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.36 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.19 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.03 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.88 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.75 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.63 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.53 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 -0.01 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 22 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 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.48 -0.01 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.26 -0.01 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.05 -0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.85 -0.01 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.66 -0.01 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.48 -0.01 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.31 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.16 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.02 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.89 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.77 -0.01 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 0.49 -0.01 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.35 -0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 -0.01 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 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
TOTAL CALL 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 0.00 11 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.08 -0.01 10 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.24 0.00 11 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 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 24 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 20 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 0.06 -0.01 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.60 -0.01 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.00 -0.01 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.46 -0.01 0 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 32 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 27 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 22 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 0.08 -0.01 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.76 -0.01 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.12 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.53 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.98 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 0.00 22 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 0.59 -0.01 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 1.21 -0.01 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 0.22 -0.01 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 0.46 -0.01 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 0.96 -0.01 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.29 -0.01 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.66 -0.01 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$ 2.88
28MAY26 1.95 C 0.00 0.00 0.00 0.93 - 0 0 0 -
28MAY26 2.00 C 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.78 +0.04 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.68 +0.04 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.58 +0.04 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.48 +0.04 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.38 +0.03 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.21 +0.03 31 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
28MAY26 3.00 C 0.05 0.05 0.05 0.06 +0.01 35 31 44 +14
28MAY26 3.10 C 0.03 0.03 0.03 0.03 0.00 34 80 155 +80
28MAY26 3.20 C 0.01 0.02 0.01 0.02 0.00 37 82 61 +60
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 42 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 63 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 76 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 88 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 99 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.69 +0.04 33 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.59 +0.03 27 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.50 +0.04 32 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.41 +0.03 32 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.33 +0.03 32 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.26 +0.02 33 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.20 +0.02 34 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.15 +0.02 34 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.08 +0.01 35 0 45 0
29JUN26 3.20 C 0.00 0.00 0.00 0.06 +0.01 36 0 45 0
29JUN26 3.30 C 0.00 0.00 0.00 0.04 0.00 35 0 46 0
29JUN26 3.40 C 0.00 0.00 0.00 0.03 +0.01 37 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 34 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 111 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 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 52 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 57 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 64 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 1.95 C 0.00 0.00 0.00 0.94 - 0 0 0 -
30JUL26 2.00 C 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.79 +0.03 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.70 +0.04 33 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.61 +0.04 34 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.52 +0.03 33 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.44 +0.03 34 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.37 +0.03 35 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.30 +0.03 34 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.24 +0.02 34 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.15 +0.02 34 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.09 +0.01 35 0 45 0
30JUL26 3.30 C 0.00 0.00 0.00 0.07 +0.01 35 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.05 0.00 35 0 45 0
30JUL26 3.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30JUL26 3.60 C 0.03 0.03 0.03 0.03 +0.01 36 3 11 +3
30JUL26 3.70 C 0.03 0.03 0.02 0.02 +0.01 35 6 6 +6
30JUL26 3.80 C 0.02 0.02 0.02 0.01 0.00 32 5 5 +5
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.95 - 37 0 0 -
28AUG26 2.00 C 0.00 0.00 0.00 0.90 - 34 0 0 -
28AUG26 2.10 C 0.00 0.00 0.00 0.80 +0.03 29 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.71 +0.03 32 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.63 +0.04 36 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.54 +0.03 33 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.47 +0.03 35 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.40 +0.03 35 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.34 +0.03 36 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.27 +0.01 33 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.23 +0.02 35 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.19 +0.02 35 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.95 - 32 0 0 -
29SEP26 2.00 C 0.00 0.00 0.00 0.90 +0.03 30 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.81 +0.03 33 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.72 +0.03 34 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.64 +0.03 35 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.56 +0.03 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.49 +0.03 36 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.42 +0.03 35 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.37 +0.04 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.31 +0.03 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.26 +0.03 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.22 +0.03 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.18 +0.02 36 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 +0.01 36 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 +0.01 37 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 0.00 35 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 +0.01 35 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 18 0
29SEP26 4.10 C 0.03 0.03 0.03 0.01 0.00 31 6 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.98 - 40 0 0 -
30DEC26 2.00 C 0.00 0.00 0.00 0.94 +0.05 41 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.85 +0.04 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.77 +0.04 38 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.70 +0.05 39 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.62 +0.04 37 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.56 +0.04 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.50 +0.04 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.44 +0.04 37 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.39 +0.04 37 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.35 +0.04 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.30 +0.03 37 0 12 0
30DEC26 3.10 C 0.00 0.00 0.00 0.27 +0.04 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.23 +0.03 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.20 +0.02 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.17 +0.02 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
30DEC26 3.90 C 0.09 0.09 0.09 0.09 +0.02 38 4 4 +4
30DEC26 4.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 +0.01 36 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 +0.01 36 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 +0.01 34 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.90 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 0.01 0.00 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR27 1.95 C 0.00 0.00 0.00 1.02 - 42 0 0 -
30MAR27 2.00 C 0.00 0.00 0.00 0.98 +0.05 41 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.90 +0.05 41 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.82 +0.04 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.75 +0.04 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.68 +0.04 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.62 +0.03 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.56 +0.03 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.51 +0.03 38 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.46 +0.03 38 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.41 +0.02 37 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.37 +0.02 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.33 +0.02 37 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 +0.02 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 +0.02 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.24 +0.02 37 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.14 +0.01 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 +0.01 38 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
TOTAL CALL 217 2,217 +172
28MAY26 1.95 P 0.00 0.00 0.00 0.01 - 89 0 0 -
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 -0.02 31 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.03 -0.02 33 0 14 0
28MAY26 2.80 P 0.00 0.00 0.00 0.07 -0.02 36 0 49 0
28MAY26 2.90 P 0.00 0.00 0.00 0.11 -0.03 34 0 143 0
28MAY26 3.00 P 0.00 0.00 0.00 0.18 -0.03 37 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.25 -0.04 35 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.34 -0.04 39 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.44 -0.04 46 0 9 0
28MAY26 3.40 P 0.00 0.00 0.00 0.53 -0.05 45 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.63 -0.05 51 0 100 0
28MAY26 3.60 P 0.00 0.00 0.00 0.73 -0.05 57 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.83 -0.05 62 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.93 -0.05 67 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.03 -0.05 72 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.13 -0.05 77 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.23 -0.05 81 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.33 -0.05 85 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.43 -0.05 90 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.53 -0.05 94 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.63 -0.05 98 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.73 -0.05 102 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.83 -0.05 106 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 9 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 -0.01 35 0 70 0
29JUN26 2.70 P 0.00 0.00 0.00 0.08 -0.01 35 0 8 0
29JUN26 2.80 P 0.00 0.00 0.00 0.12 -0.02 36 0 44 0
29JUN26 2.90 P 0.00 0.00 0.00 0.16 -0.03 34 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.23 -0.03 36 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.30 -0.03 37 0 122 0
29JUN26 3.20 P 0.00 0.00 0.00 0.37 -0.04 36 0 66 0
29JUN26 3.30 P 0.00 0.00 0.00 0.46 -0.04 38 0 39 0
29JUN26 3.40 P 0.00 0.00 0.00 0.55 -0.04 40 0 6 0
29JUN26 3.50 P 0.00 0.00 0.00 0.64 -0.04 40 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.73 -0.05 39 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.83 -0.05 43 0 100 0
29JUN26 3.80 P 0.00 0.00 0.00 0.93 -0.05 46 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 1.03 -0.05 50 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.13 -0.05 53 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.23 -0.05 56 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.33 -0.05 59 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.43 -0.05 62 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.53 -0.05 64 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.63 -0.05 67 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.73 -0.05 70 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.83 -0.05 72 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.93 -0.05 75 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.03 -0.05 77 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.13 -0.05 80 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.38 -0.05 85 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 37 0
30JUL26 2.60 P 0.00 0.00 0.00 0.07 -0.02 33 0 23 0
30JUL26 2.70 P 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.15 -0.02 35 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.20 -0.03 35 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.26 -0.03 35 0 3 0
30JUL26 3.10 P 0.00 0.00 0.00 0.33 -0.03 36 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.40 -0.03 36 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.48 -0.04 36 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.57 -0.03 38 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.66 -0.03 40 0 4 0
30JUL26 3.60 P 0.00 0.00 0.00 0.75 -0.04 40 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.84 -0.04 40 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.93 -0.05 39 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.03 -0.05 41 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.13 -0.05 44 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.23 -0.05 46 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28AUG26 2.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.18 -0.02 35 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.23 -0.03 35 0 0 0
28AUG26 3.00 P 0.28 0.28 0.28 0.29 -0.03 35 4 4 +4
28AUG26 3.10 P 0.00 0.00 0.00 0.36 -0.03 36 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.43 -0.02 36 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.51 -0.03 37 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.59 -0.03 38 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.67 -0.04 37 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.76 -0.04 38 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.85 -0.04 38 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.94 -0.05 38 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.03 -0.05 37 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29SEP26 2.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.13 -0.02 35 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.17 -0.02 35 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.21 -0.03 34 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.26 -0.03 34 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.32 -0.03 34 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.38 -0.04 33 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.46 -0.03 35 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.54 -0.02 36 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.61 -0.04 35 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.69 -0.03 34 0 102 0
29SEP26 3.60 P 0.00 0.00 0.00 0.78 -0.03 35 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.86 -0.04 34 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.95 -0.04 33 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.05 -0.03 36 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.14 -0.04 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.24 -0.04 37 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.33 -0.05 35 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.43 -0.05 37 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.53 -0.05 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.63 -0.05 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.73 -0.05 43 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.83 -0.05 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.93 -0.05 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.03 -0.05 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.13 -0.05 50 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.38 -0.05 54 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.03 - 36 0 0 -
30DEC26 2.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.23 -0.02 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.28 -0.02 35 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.33 -0.03 35 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.39 -0.03 35 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.45 -0.03 34 0 54 0
30DEC26 3.20 P 0.00 0.00 0.00 0.52 -0.03 35 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.59 -0.03 35 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.67 -0.02 36 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.75 -0.03 36 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.83 -0.02 36 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.91 -0.03 35 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.00 -0.02 36 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.08 -0.03 35 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.17 -0.04 35 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.26 -0.03 35 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.36 -0.02 37 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.46 -0.04 39 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.55 -0.04 38 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.63 -0.05 34 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.74 -0.04 39 0 3 0
30DEC26 4.70 P 0.00 0.00 0.00 1.83 -0.05 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.93 -0.05 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.03 -0.05 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.13 -0.05 41 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.38 -0.05 45 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.05 - 36 0 0 -
30MAR27 2.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.24 -0.02 36 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.28 -0.03 35 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.33 -0.03 35 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.38 -0.04 35 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.44 -0.04 35 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.50 -0.04 35 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.57 -0.03 35 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.64 -0.03 35 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.72 -0.02 36 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.79 -0.03 36 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.87 -0.03 36 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.95 -0.02 36 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.03 -0.02 36 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.12 -0.02 36 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.20 -0.02 36 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.29 -0.02 36 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.38 -0.02 36 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.48 -0.02 38 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.58 -0.02 39 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.66 -0.03 37 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.76 -0.03 39 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.85 -0.03 38 0 0 0
TOTAL PUT 4 3,415 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 23.02
28MAY26 10.50 C 0.00 0.00 0.00 12.57 +0.15 144 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 12.06 +0.14 129 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 11.52 +0.10 0 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 11.07 +0.15 120 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 10.58 +0.16 118 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 10.03 +0.08 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 9.58 +0.16 104 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 9.08 +0.18 97 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 8.54 +0.13 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 8.04 +0.11 0 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 7.55 +0.10 61 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 7.05 +0.12 56 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 6.58 +0.15 67 0 161 0
28MAY26 17.00 C 0.00 0.00 0.00 6.04 +0.10 0 0 141 0
28MAY26 17.50 C 0.00 0.00 0.00 5.69 +0.27 76 0 191 0
28MAY26 18.00 C 0.00 0.00 0.00 5.10 +0.10 56 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 4.69 +0.27 64 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 4.11 +0.07 47 0 216 0
28MAY26 19.50 C 0.00 0.00 0.00 3.62 +0.08 43 0 607 0
28MAY26 20.00 C 3.18 3.18 3.18 3.19 -0.02 45 3 279 -3
28MAY26 21.00 C 2.40 2.40 2.40 2.34 +0.04 44 1 622 0
28MAY26 22.00 C 1.60 1.71 1.60 1.65 +0.02 45 8 303 +1
28MAY26 23.00 C 1.11 1.11 1.06 1.06 -0.06 43 18 398 -16
28MAY26 24.00 C 0.72 0.75 0.68 0.66 -0.06 44 34 438 -1
28MAY26 25.00 C 0.44 0.51 0.43 0.38 -0.06 44 36 497 +26
28MAY26 26.00 C 0.26 0.34 0.26 0.20 -0.06 43 13 247 +10
28MAY26 27.00 C 0.20 0.20 0.20 0.10 -0.04 43 4 292 +4
28MAY26 28.00 C 0.11 0.12 0.11 0.05 -0.03 44 7 174 0
28MAY26 29.00 C 0.08 0.08 0.08 0.03 -0.01 46 9 147 -1
28MAY26 30.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 176 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 102 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 39 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 53 0
28MAY26 34.00 C 0.01 0.01 0.01 0.01 0.00 61 4 180 +4
29JUN26 10.50 C 0.00 0.00 0.00 12.57 +0.11 103 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 12.07 +0.14 97 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 11.57 +0.08 91 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 11.07 +0.11 85 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 10.58 +0.15 84 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 10.07 +0.12 74 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 9.58 +0.10 74 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 9.08 +0.18 69 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.59 +0.07 67 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.10 +0.09 65 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 7.60 +0.11 60 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 7.13 +0.15 61 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 6.63 +0.20 57 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 6.21 +0.17 62 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 5.70 +0.22 56 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 5.23 +0.13 54 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 4.76 +0.18 51 0 189 0
29JUN26 19.00 C 0.00 0.00 0.00 4.24 +0.08 45 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 3.90 +0.21 50 0 1,900 0
29JUN26 20.00 C 3.43 3.43 3.43 3.41 +0.17 45 1 859 -1
29JUN26 21.00 C 0.00 0.00 0.00 2.62 +0.03 43 0 206 0
29JUN26 22.00 C 0.00 0.00 0.00 1.98 -0.04 43 0 301 0
29JUN26 23.00 C 1.47 1.47 1.47 1.48 -0.03 44 1 211 -1
29JUN26 24.00 C 0.00 0.00 0.00 1.09 -0.04 44 0 341 0
29JUN26 25.00 C 0.90 0.91 0.84 0.77 -0.03 45 21 922 +1
29JUN26 26.00 C 0.64 0.64 0.64 0.53 -0.04 44 2 432 +2
29JUN26 27.00 C 0.51 0.51 0.51 0.36 -0.03 44 2 218 0
29JUN26 28.00 C 0.37 0.37 0.37 0.24 -0.03 44 1 372 0
29JUN26 29.00 C 0.32 0.32 0.32 0.16 -0.02 44 2 342 0
29JUN26 30.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 72 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 41 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 3 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 40 0
29JUN26 34.00 C 0.08 0.08 0.08 0.02 0.00 46 1 67 +1
30JUL26 16.00 C 0.00 0.00 0.00 7.19 +0.21 60 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.65 +0.12 52 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.23 +0.19 54 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.71 +0.19 49 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.24 +0.10 47 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.81 +0.04 47 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.39 +0.12 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.00 +0.02 46 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 3.60 +0.08 45 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 2.88 +0.05 44 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.27 0.00 43 0 46 0
30JUL26 23.00 C 1.85 1.85 1.85 1.85 +0.02 45 1 92 0
30JUL26 24.00 C 0.00 0.00 0.00 1.43 -0.04 44 0 49 0
30JUL26 25.00 C 1.14 1.20 1.14 1.13 -0.01 45 4 94 +2
30JUL26 26.00 C 0.00 0.00 0.00 0.87 0.00 45 0 120 0
30JUL26 27.00 C 0.00 0.00 0.00 0.65 -0.01 45 0 40 0
30JUL26 28.00 C 0.00 0.00 0.00 0.49 -0.01 45 0 74 0
30JUL26 29.00 C 0.00 0.00 0.00 0.36 -0.01 44 0 67 0
30JUL26 30.00 C 0.00 0.00 0.00 0.27 -0.01 44 0 38 0
30JUL26 31.00 C 0.34 0.34 0.34 0.20 -0.01 45 1 48 0
30JUL26 32.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 24 0
30JUL26 33.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 17 0
30JUL26 34.00 C 0.00 0.00 0.00 0.08 0.00 45 0 45 0
28AUG26 16.50 C 0.00 0.00 0.00 6.67 +0.06 48 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.23 +0.10 48 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.77 +0.16 47 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.35 +0.19 47 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.93 +0.16 46 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.52 +0.04 45 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.14 +0.10 45 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.79 +0.11 45 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.10 -0.02 43 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.55 -0.04 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.11 +0.02 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.74 -0.01 44 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.40 -0.01 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.12 -0.01 44 0 0 0
28AUG26 27.00 C 1.04 1.04 1.04 0.89 -0.01 44 2 2 +2
28AUG26 28.00 C 0.86 0.86 0.86 0.70 -0.02 44 2 2 +2
28AUG26 29.00 C 0.71 0.71 0.71 0.55 -0.01 44 2 19 +2
28AUG26 30.00 C 0.00 0.00 0.00 0.43 -0.01 44 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.33 -0.02 44 0 0 0
28AUG26 32.00 C 0.44 0.44 0.42 0.25 - 44 3 3 -
29SEP26 10.50 C 0.00 0.00 0.00 12.67 +0.21 90 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.17 +0.24 86 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.71 +0.22 85 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.17 +0.18 76 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.68 +0.23 73 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.08 +0.13 57 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.61 +0.13 58 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.11 +0.16 54 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.70 +0.18 59 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.21 +0.20 56 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 7.73 +0.22 54 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 7.26 +0.22 52 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 6.83 +0.22 51 0 220 0
29SEP26 17.00 C 6.40 6.40 6.40 6.37 +0.21 49 25 764 0
29SEP26 17.50 C 0.00 0.00 0.00 5.93 +0.20 48 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 5.46 +0.15 45 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 4.99 +0.04 43 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 4.74 +0.14 46 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 4.39 +0.16 45 0 201 0
29SEP26 20.00 C 4.00 4.00 4.00 4.03 +0.10 45 45 107 -35
29SEP26 21.00 C 3.45 3.45 3.45 3.35 +0.02 43 90 148 +39
29SEP26 22.00 C 0.00 0.00 0.00 2.81 0.00 43 0 78 0
29SEP26 23.00 C 0.00 0.00 0.00 2.36 0.00 43 0 194 0
29SEP26 24.00 C 0.00 0.00 0.00 1.99 0.00 43 0 894 0
29SEP26 25.00 C 0.00 0.00 0.00 1.65 -0.02 43 0 122 0
29SEP26 26.00 C 1.43 1.43 1.43 1.36 -0.02 43 20 72 0
29SEP26 27.00 C 0.00 0.00 0.00 1.11 -0.03 43 0 44 0
29SEP26 28.00 C 1.02 1.02 1.02 0.90 -0.02 43 45 167 +45
29SEP26 29.00 C 0.00 0.00 0.00 0.74 -0.02 43 0 142 0
29SEP26 30.00 C 0.00 0.00 0.00 0.59 -0.02 43 0 47 0
29SEP26 31.00 C 0.65 0.65 0.65 0.47 -0.03 43 15 64 +15
29SEP26 32.00 C 0.00 0.00 0.00 0.38 -0.02 43 0 34 0
29SEP26 33.00 C 0.00 0.00 0.00 0.30 -0.02 43 0 44 0
29SEP26 34.00 C 0.41 0.41 0.41 0.24 -0.02 43 2 30 +2
30DEC26 10.50 C 0.00 0.00 0.00 12.67 +0.21 72 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.17 +0.24 68 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.71 +0.22 67 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 11.17 +0.18 61 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.68 +0.23 58 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 10.19 +0.23 55 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.71 +0.23 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.23 +0.23 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.77 +0.20 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.34 +0.20 49 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 7.92 +0.19 48 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 7.51 +0.20 48 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 7.06 +0.12 46 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 6.71 +0.18 47 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 6.28 +0.10 45 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 5.91 +0.08 45 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 5.57 +0.06 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.23 +0.12 44 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 4.91 +0.08 44 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 4.63 +0.05 44 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 3.97 -0.09 42 0 46 0
30DEC26 22.00 C 3.60 3.60 3.60 3.50 -0.02 42 2 12 0
30DEC26 23.00 C 0.00 0.00 0.00 3.08 -0.01 43 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 2.70 -0.02 43 0 20 0
30DEC26 25.00 C 2.47 2.47 2.47 2.37 -0.01 43 1 71 +1
30DEC26 26.00 C 2.17 2.17 2.12 2.04 -0.01 43 4 5 +2
30DEC26 27.00 C 0.00 0.00 0.00 1.77 -0.01 43 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.52 -0.02 43 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 1.31 -0.02 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.12 -0.02 43 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.97 -0.02 43 0 0 0
30DEC26 32.00 C 0.98 1.02 0.98 0.82 -0.02 43 4 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.71 -0.02 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.60 -0.02 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 12.67 +0.21 61 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 12.17 +0.24 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 11.71 +0.22 57 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 11.25 +0.26 55 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 10.80 +0.26 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.36 +0.24 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 9.93 +0.25 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 9.49 +0.23 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.06 +0.23 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.64 +0.22 48 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 8.22 +0.18 47 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 7.81 +0.14 46 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 7.46 +0.14 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.12 +0.17 46 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 6.73 +0.13 45 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 6.40 +0.13 45 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 6.07 +0.20 44 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 5.76 +0.09 44 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 5.46 +0.11 44 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 5.16 +0.17 44 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 4.67 +0.19 44 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 4.18 +0.16 44 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 3.66 +0.01 43 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 3.29 0.00 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 2.97 +0.03 43 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 2.64 +0.03 43 0 2 0
30MAR27 27.00 C 0.00 0.00 0.00 2.35 +0.03 43 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 2.09 +0.02 43 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.85 +0.02 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.65 +0.02 43 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 1.45 +0.02 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.29 +0.01 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.14 +0.01 43 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 1.00 0.00 43 0 5 0
TOTAL CALL 436 23,424 +103
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 123 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 116 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 173 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 138 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 127 0
28MAY26 16.00 P 0.02 0.02 0.02 0.01 0.00 61 2 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 226 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 104 0
28MAY26 17.50 P 0.02 0.02 0.02 0.01 -0.01 47 1 329 -1
28MAY26 18.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 290 0
28MAY26 18.50 P 0.07 0.07 0.07 0.03 -0.02 46 2 582 0
28MAY26 19.00 P 0.08 0.09 0.07 0.04 -0.04 43 19 199 +2
28MAY26 19.50 P 0.00 0.00 0.00 0.07 -0.05 43 0 297 0
28MAY26 20.00 P 0.15 0.20 0.13 0.12 -0.07 44 9 515 +2
28MAY26 21.00 P 0.38 0.38 0.27 0.28 -0.10 43 51 470 +5
28MAY26 22.00 P 0.60 0.66 0.54 0.58 -0.11 44 54 403 +3
28MAY26 23.00 P 0.97 1.05 0.93 0.99 -0.17 43 35 408 +7
28MAY26 24.00 P 1.69 1.69 1.52 1.64 -0.17 45 27 330 0
28MAY26 25.00 P 0.00 0.00 0.00 2.38 -0.16 46 0 293 0
28MAY26 26.00 P 3.16 3.16 3.15 3.19 -0.18 46 4 139 +2
28MAY26 27.00 P 0.00 0.00 0.00 4.09 -0.18 47 0 52 0
28MAY26 28.00 P 0.00 0.00 0.00 5.02 -0.23 46 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.07 -0.09 59 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 6.99 -0.28 51 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.98 -0.12 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.98 -0.13 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.98 -0.18 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.98 -0.12 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 526 0
29JUN26 14.50 P 0.06 0.06 0.06 0.01 0.00 47 1 355 0
29JUN26 15.00 P 0.02 0.02 0.02 0.01 -0.01 44 1 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 339 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 3,256 0
29JUN26 16.50 P 0.09 0.09 0.09 0.05 -0.02 45 1 458 +1
29JUN26 17.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 524 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 -0.03 44 0 297 0
29JUN26 18.00 P 0.00 0.00 0.00 0.16 -0.04 44 0 242 0
29JUN26 18.50 P 0.23 0.23 0.23 0.22 -0.06 44 15 199 +15
29JUN26 19.00 P 0.30 0.30 0.30 0.30 -0.07 44 1 284 +1
29JUN26 19.50 P 0.41 0.41 0.40 0.40 -0.07 44 7 198 +7
29JUN26 20.00 P 0.53 0.53 0.49 0.51 -0.08 43 51 756 0
29JUN26 21.00 P 0.82 0.82 0.82 0.81 -0.11 43 1 257 +1
29JUN26 22.00 P 1.24 1.28 1.16 1.25 -0.11 43 36 386 +34
29JUN26 23.00 P 1.74 1.76 1.74 1.78 -0.13 44 20 256 0
29JUN26 24.00 P 2.40 2.40 2.40 2.46 -0.14 45 1 156 +1
29JUN26 25.00 P 0.00 0.00 0.00 3.19 -0.13 46 0 153 0
29JUN26 26.00 P 0.00 0.00 0.00 3.95 -0.07 46 0 125 0
29JUN26 27.00 P 0.00 0.00 0.00 4.80 -0.19 47 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 5.69 -0.24 47 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 6.61 -0.24 48 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 7.56 -0.13 49 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.50 -0.16 49 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.46 -0.16 48 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.43 -0.27 47 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.43 -0.16 51 0 0 0
30JUL26 16.00 P 0.15 0.15 0.15 0.10 -0.02 44 1 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.14 -0.02 45 0 26 0
30JUL26 17.00 P 0.00 0.00 0.00 0.19 -0.03 44 0 100 0
30JUL26 17.50 P 0.00 0.00 0.00 0.26 -0.03 45 0 21 0
30JUL26 18.00 P 0.00 0.00 0.00 0.34 -0.04 45 0 38 0
30JUL26 18.50 P 0.00 0.00 0.00 0.43 -0.04 44 0 13 0
30JUL26 19.00 P 0.00 0.00 0.00 0.52 -0.06 44 0 40 0
30JUL26 19.50 P 0.00 0.00 0.00 0.65 -0.07 44 0 29 0
30JUL26 20.00 P 0.79 0.79 0.79 0.79 -0.07 43 1 28 -1
30JUL26 21.00 P 1.15 1.15 1.12 1.15 -0.07 43 31 80 +31
30JUL26 22.00 P 0.00 0.00 0.00 1.58 -0.11 43 0 77 0
30JUL26 23.00 P 0.00 0.00 0.00 2.14 -0.11 44 0 46 0
30JUL26 24.00 P 0.00 0.00 0.00 2.79 -0.11 45 0 70 0
30JUL26 25.00 P 3.46 3.46 3.46 3.46 -0.15 44 15 132 +15
30JUL26 26.00 P 0.00 0.00 0.00 4.32 -0.10 47 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 5.04 -0.18 46 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 5.92 -0.20 47 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 6.79 -0.15 47 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.69 -0.12 47 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.61 -0.22 47 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.56 -0.17 48 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.50 -0.30 47 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.46 -0.19 46 0 0 0
28AUG26 16.50 P 0.28 0.28 0.28 0.23 -0.03 44 10 11 +10
28AUG26 17.00 P 0.34 0.34 0.34 0.30 -0.04 44 1 1 +1
28AUG26 17.50 P 0.00 0.00 0.00 0.38 -0.04 44 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.48 -0.05 44 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.59 -0.06 44 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.72 -0.06 44 0 1 0
28AUG26 19.50 P 0.00 0.00 0.00 0.85 -0.05 43 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 1.00 -0.09 43 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 1.38 -0.10 43 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 1.87 -0.09 43 0 2 0
28AUG26 23.00 P 0.00 0.00 0.00 2.40 -0.12 43 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 3.03 -0.12 44 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.71 -0.14 44 0 0 0
28AUG26 26.00 P 4.40 4.40 4.40 4.47 -0.14 45 2 2 +2
28AUG26 27.00 P 0.00 0.00 0.00 5.23 -0.24 45 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 6.07 -0.24 45 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.93 -0.17 46 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.82 -0.10 46 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.73 -0.11 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.64 - 46 0 0 -
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 44 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 44 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 296 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 -0.02 43 0 162 0
29SEP26 15.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.19 -0.03 43 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.25 -0.03 43 0 279 0
29SEP26 16.50 P 0.00 0.00 0.00 0.32 -0.04 43 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 0.40 -0.05 43 0 991 0
29SEP26 17.50 P 0.00 0.00 0.00 0.51 -0.05 43 0 194 0
29SEP26 18.00 P 0.00 0.00 0.00 0.62 -0.05 43 0 129 0
29SEP26 18.50 P 0.00 0.00 0.00 0.75 -0.04 43 0 78 0
29SEP26 19.00 P 0.00 0.00 0.00 0.88 -0.05 43 0 123 0
29SEP26 19.50 P 1.01 1.01 1.01 1.02 -0.07 42 30 93 +21
29SEP26 20.00 P 1.23 1.23 1.23 1.20 -0.07 42 1 66 0
29SEP26 21.00 P 0.00 0.00 0.00 1.59 -0.10 42 0 66 0
29SEP26 22.00 P 2.06 2.06 2.06 2.06 -0.10 42 17 43 -13
29SEP26 23.00 P 0.00 0.00 0.00 2.61 -0.12 42 0 1,123 0
29SEP26 24.00 P 0.00 0.00 0.00 3.24 -0.10 43 0 64 0
29SEP26 25.00 P 0.00 0.00 0.00 3.95 -0.09 44 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 4.61 -0.16 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.39 -0.16 43 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 6.23 -0.18 44 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 7.12 -0.10 46 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 7.95 -0.15 45 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 8.81 -0.18 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.73 -0.18 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.64 -0.18 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.57 -0.14 44 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 44 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 44 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 -0.01 43 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 -0.02 43 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.02 42 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 -0.02 43 0 54 0
30DEC26 14.50 P 0.00 0.00 0.00 0.28 -0.03 43 0 126 0
30DEC26 15.00 P 0.00 0.00 0.00 0.35 -0.03 43 0 100 0
30DEC26 15.50 P 0.47 0.47 0.47 0.43 -0.04 43 10 165 +10
30DEC26 16.00 P 0.54 0.54 0.54 0.52 -0.05 43 9 161 -9
30DEC26 16.50 P 0.00 0.00 0.00 0.63 -0.05 43 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 0.74 -0.04 43 0 827 0
30DEC26 17.50 P 0.00 0.00 0.00 0.86 -0.06 42 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 0.99 -0.07 42 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 1.13 -0.08 42 0 45 0
30DEC26 19.00 P 0.00 0.00 0.00 1.29 -0.10 41 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 1.46 -0.11 41 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 1.66 -0.11 41 0 331 0
30DEC26 21.00 P 0.00 0.00 0.00 2.08 -0.13 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.59 -0.11 41 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.15 -0.11 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.76 -0.14 42 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 4.41 -0.14 42 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 5.15 -0.13 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.87 -0.15 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.65 -0.12 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 7.45 -0.15 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.29 -0.18 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.13 -0.18 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.01 -0.17 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.90 -0.16 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.80 -0.19 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 0.00 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.12 -0.01 43 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.16 0.00 43 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.20 -0.01 42 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.25 -0.02 42 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.32 -0.01 43 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.39 -0.02 43 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.48 -0.02 43 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.56 -0.03 42 0 312 0
30MAR27 15.50 P 0.00 0.00 0.00 0.67 -0.03 42 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 0.77 -0.05 42 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 0.87 -0.08 42 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 1.02 -0.09 42 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.16 -0.10 42 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 1.32 -0.12 42 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 1.49 -0.13 41 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 1.66 -0.15 41 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 1.86 -0.08 41 0 115 0
30MAR27 20.00 P 0.00 0.00 0.00 2.08 -0.05 41 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 2.52 -0.12 41 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 3.02 -0.09 41 0 0 0
30MAR27 23.00 P 3.64 3.64 3.64 3.59 -0.09 41 1 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.19 -0.03 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.87 -0.10 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.53 -0.14 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.26 -0.15 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.00 -0.18 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.80 -0.17 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.61 -0.17 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.43 -0.18 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.27 -0.19 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.14 -0.18 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.02 -0.19 43 0 0 0
TOTAL PUT 468 27,342 +147
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 9.62
28MAY26 7.25 C 0.00 0.00 0.00 2.40 -0.04 61 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.15 -0.05 55 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.91 -0.04 53 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.64 -0.03 36 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.39 -0.04 31 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.16 -0.04 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.94 -0.04 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.73 -0.05 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.55 -0.05 33 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.41 -0.06 34 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 0.29 -0.05 34 0 31 0
28MAY26 10.00 C 0.22 0.23 0.22 0.19 -0.04 34 150 76 -150
28MAY26 10.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 181 0
28MAY26 11.00 C 0.06 0.06 0.06 0.03 -0.01 35 50 65 +50
28MAY26 11.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 67 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 37 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.73 -0.03 77 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.63 -0.03 73 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.38 -0.03 64 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.13 -0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.88 -0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.63 -0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.38 -0.03 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.13 -0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.88 -0.03 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.63 -0.06 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.42 -0.02 56 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.18 -0.02 53 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.94 -0.02 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.70 -0.02 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.46 0.00 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.24 0.00 40 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.00 -0.03 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.81 -0.04 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.66 -0.05 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.50 -0.06 33 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 0.40 -0.03 34 0 51 0
29JUN26 10.00 C 0.00 0.00 0.00 0.30 -0.04 34 0 88 0
29JUN26 10.50 C 0.00 0.00 0.00 0.18 -0.01 35 0 275 0
29JUN26 11.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 305 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 51 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 0.00 36 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 38 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.43 -0.02 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.19 -0.02 47 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.96 -0.01 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.73 -0.03 42 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.51 -0.04 40 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.30 -0.04 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.08 -0.04 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.92 -0.04 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.77 -0.05 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.65 -0.05 36 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 0.54 -0.05 36 0 14 0
30JUL26 10.00 C 0.00 0.00 0.00 0.44 -0.04 35 0 21 0
30JUL26 10.50 C 0.00 0.00 0.00 0.29 -0.04 35 0 60 0
30JUL26 11.00 C 0.00 0.00 0.00 0.20 -0.02 36 0 84 0
30JUL26 11.50 C 0.00 0.00 0.00 0.13 -0.01 36 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.21 - 44 0 0 -
28AUG26 7.75 C 0.00 0.00 0.00 1.98 -0.03 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.76 -0.04 40 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.56 -0.02 39 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.37 -0.04 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.20 -0.04 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.05 -0.04 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.89 -0.04 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.78 -0.03 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.67 -0.04 37 0 0 0
28AUG26 10.00 C 0.57 0.57 0.57 0.58 -0.03 37 15 15 +15
28AUG26 10.50 C 0.00 0.00 0.00 0.43 -0.03 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.31 -0.02 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.22 -0.02 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.88 -0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.66 -0.02 56 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.38 -0.03 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.17 -0.02 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.92 -0.03 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.68 -0.03 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.45 -0.03 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.22 -0.03 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.00 -0.03 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.79 -0.04 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.60 -0.03 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.42 -0.05 36 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.25 -0.03 36 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.13 -0.04 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.98 -0.06 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.86 -0.04 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.76 -0.03 36 0 6 0
29SEP26 10.00 C 0.00 0.00 0.00 0.67 -0.03 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.51 -0.03 36 0 69 0
29SEP26 11.00 C 0.00 0.00 0.00 0.38 -0.03 36 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.28 -0.02 36 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 0.00 37 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 0.00 37 0 6 0
29SEP26 16.00 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 3.88 -0.03 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.66 -0.04 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.42 -0.02 42 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.18 -0.02 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.95 -0.02 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.72 -0.03 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.51 -0.02 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.30 -0.03 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.11 -0.03 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.90 -0.05 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.75 -0.03 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.60 -0.03 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.45 -0.04 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.33 -0.03 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.21 -0.03 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.09 -0.03 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.99 -0.03 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.89 -0.03 35 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.73 -0.03 35 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.59 -0.03 35 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.48 -0.02 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.38 -0.02 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.30 -0.02 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.24 -0.02 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 -0.01 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.65 -0.03 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.47 -0.01 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.27 -0.02 35 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.11 -0.02 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.95 -0.03 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.81 -0.02 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.67 -0.03 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.54 -0.03 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.43 -0.02 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.32 -0.02 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.22 -0.02 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.12 -0.02 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.95 -0.02 36 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 0.80 -0.02 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.67 -0.02 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.57 -0.02 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.47 -0.02 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.40 -0.01 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.33 -0.01 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.28 -0.01 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
TOTAL CALL 215 2,847 -85
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.02 0.00 37 0 183 0
28MAY26 8.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 79 0
28MAY26 8.75 P 0.00 0.00 0.00 0.06 -0.01 35 0 67 0
28MAY26 9.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 1,768 0
28MAY26 9.25 P 0.00 0.00 0.00 0.17 -0.02 33 0 66 0
28MAY26 9.50 P 0.00 0.00 0.00 0.27 -0.01 33 0 26 0
28MAY26 9.75 P 0.00 0.00 0.00 0.38 -0.02 32 0 31 0
28MAY26 10.00 P 0.00 0.00 0.00 0.55 -0.01 33 0 86 0
28MAY26 10.50 P 0.00 0.00 0.00 0.94 0.00 33 0 10 0
28MAY26 11.00 P 0.00 0.00 0.00 1.39 +0.02 32 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.88 +0.03 0 0 0 -13
28MAY26 12.00 P 0.00 0.00 0.00 2.38 +0.03 0 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.88 +0.03 0 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 3.38 +0.03 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.88 +0.03 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.38 +0.03 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.88 +0.03 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.38 +0.03 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.88 +0.03 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.38 +0.03 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 34 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 0.00 35 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.07 0.00 35 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 0.00 35 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.16 0.00 35 0 105 0
29JUN26 8.75 P 0.22 0.23 0.22 0.23 0.00 35 44 170 +35
29JUN26 9.00 P 0.00 0.00 0.00 0.32 0.00 35 0 43 0
29JUN26 9.25 P 0.00 0.00 0.00 0.43 0.00 35 0 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.55 0.00 34 0 17 0
29JUN26 9.75 P 0.70 0.70 0.70 0.70 +0.02 35 7 48 +7
29JUN26 10.00 P 0.00 0.00 0.00 0.89 +0.04 37 0 113 0
29JUN26 10.50 P 0.00 0.00 0.00 1.24 +0.02 35 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.64 0.00 32 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 2.09 +0.02 28 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.57 +0.01 0 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.06 +0.01 0 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.56 +0.02 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.08 +0.04 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.57 +0.03 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.07 +0.03 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.57 +0.03 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.07 +0.03 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.57 +0.04 46 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.07 0.00 36 0 4 0
30JUL26 7.75 P 0.11 0.11 0.11 0.10 -0.01 36 10 12 +10
30JUL26 8.00 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.27 -0.01 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.35 -0.01 36 0 2 0
30JUL26 9.00 P 0.00 0.00 0.00 0.44 0.00 35 0 45 0
30JUL26 9.25 P 0.00 0.00 0.00 0.55 0.00 35 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.68 +0.01 35 0 10 0
30JUL26 9.75 P 0.76 0.76 0.76 0.83 +0.02 35 5 52 +5
30JUL26 10.00 P 0.00 0.00 0.00 0.98 +0.02 35 0 19 0
30JUL26 10.50 P 0.00 0.00 0.00 1.31 -0.01 33 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.71 0.00 33 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.14 +0.01 32 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.59 +0.01 28 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.56 +0.02 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.08 +0.04 35 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.58 +0.04 38 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.07 +0.03 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.57 +0.03 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.14 - 39 0 0 -
28AUG26 7.75 P 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.24 -0.01 38 0 2 0
28AUG26 8.25 P 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.40 0.00 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.49 -0.01 39 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.60 -0.01 39 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.72 -0.01 39 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.86 0.00 39 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 1.01 0.00 40 0 19 0
28AUG26 10.00 P 1.12 1.12 1.12 1.17 0.00 40 15 42 +15
28AUG26 10.50 P 0.00 0.00 0.00 1.52 0.00 40 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.91 +0.01 41 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.33 +0.01 42 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.78 +0.02 44 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.25 +0.02 46 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.73 +0.02 49 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.23 +0.03 53 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.72 +0.02 56 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.21 +0.03 58 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 37 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 0.00 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 -0.01 37 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 0.00 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 0.00 37 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.30 0.00 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.37 -0.01 37 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.46 -0.01 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.56 -0.01 38 0 10 0
29SEP26 9.00 P 0.69 0.69 0.69 0.67 -0.01 38 6 2 -6
29SEP26 9.25 P 0.00 0.00 0.00 0.80 0.00 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.93 -0.01 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.08 0.00 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.24 0.00 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.58 0.00 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.97 +0.01 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.38 +0.01 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.82 +0.02 42 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 3.28 +0.02 44 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.75 +0.02 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.24 +0.02 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.73 +0.02 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.21 +0.02 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.70 +0.02 55 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 6.19 +0.03 57 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.67 +0.02 57 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 36 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 0.00 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 36 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 0.00 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 -0.01 36 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 -0.01 36 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 0.00 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 0.00 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.37 0.00 37 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.45 0.00 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.53 -0.01 36 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.63 -0.01 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.74 -0.01 37 0 1 0
30DEC26 9.00 P 0.92 0.92 0.92 0.86 0.00 37 2 31 +2
30DEC26 9.25 P 0.00 0.00 0.00 0.99 0.00 37 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 1.13 0.00 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.27 0.00 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.43 +0.01 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.76 0.00 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.13 0.00 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.53 +0.01 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.94 +0.01 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.38 +0.02 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.83 +0.02 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.29 +0.01 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.76 +0.01 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.24 +0.02 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.72 +0.02 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.20 +0.02 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.69 +0.02 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.36 0.00 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.43 0.00 37 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.51 0.00 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.60 0.00 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.70 +0.01 37 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.81 +0.01 37 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.92 +0.01 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.04 0.00 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.17 0.00 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.31 0.00 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.46 0.00 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.61 0.00 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.95 +0.01 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.30 +0.01 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.68 +0.01 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.08 +0.01 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.49 +0.01 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.92 0.00 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.29 +0.01 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.76 +0.01 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.24 +0.02 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.72 +0.02 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.20 +0.02 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.69 +0.02 43 0 0 0
TOTAL PUT 89 5,103 +55
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$ 86.70
28MAY26 35.00 C 0.00 0.00 0.00 51.74 +3.39 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 50.74 +2.45 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 49.74 +2.46 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 48.74 +3.39 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 47.75 +2.44 106 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 46.75 +2.44 101 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 45.75 +2.43 95 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 44.75 +3.39 88 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 43.75 +2.42 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 42.75 +2.42 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 41.75 +2.41 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 40.75 +3.38 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 39.75 +2.40 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 38.76 +2.42 79 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 37.76 +2.40 74 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 36.76 +3.38 69 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 34.87 +3.05 130 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 32.40 +3.13 121 0 96 0
28MAY26 57.50 C 0.00 0.00 0.00 29.95 +3.20 114 0 240 0
28MAY26 60.00 C 0.00 0.00 0.00 27.52 +3.36 106 0 863 0
28MAY26 62.50 C 25.52 25.52 25.52 25.14 +3.62 100 2 1,953 -2
28MAY26 65.00 C 23.14 23.14 23.14 22.68 +3.20 92 2 1,172 +2
28MAY26 67.50 C 21.80 21.80 21.80 20.28 +3.05 85 5 491 0
28MAY26 70.00 C 0.00 0.00 0.00 17.98 +2.89 81 0 97 0
28MAY26 72.50 C 0.00 0.00 0.00 15.78 +3.07 77 0 138 0
28MAY26 75.00 C 0.00 0.00 0.00 13.32 +2.08 68 0 401 0
28MAY26 77.50 C 13.48 13.63 11.00 11.47 +2.19 68 17 576 -15
28MAY26 80.00 C 11.50 11.50 10.30 10.07 +2.02 72 16 422 -8
28MAY26 82.50 C 8.12 10.00 8.12 8.26 +1.53 68 16 1,046 +1
28MAY26 85.00 C 7.42 8.00 7.42 7.10 +1.53 70 86 466 -63
28MAY26 87.50 C 7.00 7.00 6.00 5.87 +1.30 70 248 538 -139
28MAY26 90.00 C 6.30 6.30 5.00 4.79 +1.09 70 542 1,308 +2
28MAY26 92.50 C 5.10 5.10 4.20 3.89 +0.92 69 256 479 -159
28MAY26 95.00 C 4.21 4.21 3.78 3.14 +0.75 69 79 386 -74
28MAY26 97.50 C 3.55 3.55 3.00 2.50 +0.61 69 8 88 +2
28MAY26 100.00 C 3.15 3.20 2.34 1.96 +0.49 69 446 496 -21
28MAY26 102.50 C 2.24 2.26 2.23 1.54 +0.38 69 31 150 0
28MAY26 105.00 C 1.82 1.94 1.70 1.20 +0.30 69 161 441 +161
28MAY26 107.50 C 1.60 1.95 1.39 0.92 +0.25 69 169 945 +139
29JUN26 14.00 C 0.00 0.00 0.00 73.60 +4.28 304 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 73.10 +4.28 298 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 72.60 +4.28 292 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 71.61 +3.79 248 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 71.60 +4.28 281 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 71.10 +3.97 275 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 70.60 +3.48 270 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 70.11 +3.98 266 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 69.61 +3.49 261 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 69.11 +3.48 257 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 68.61 +3.48 252 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 67.58 +2.95 212 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 67.57 +3.46 242 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 66.62 +3.49 236 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 64.73 +2.62 127 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 64.62 +3.51 221 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 63.62 +3.48 214 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 62.44 +3.32 199 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 61.63 +3.49 202 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 60.59 +3.45 194 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 59.64 +3.51 190 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 57.73 +2.57 0 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 57.61 +3.46 178 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 56.65 +3.47 175 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 55.67 +3.48 170 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 53.74 +2.54 85 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 53.57 +3.37 157 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 51.74 +2.53 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 51.71 +3.42 153 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 50.68 +3.40 148 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 49.73 +3.47 146 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 48.70 +3.39 141 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 46.80 +2.49 88 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 46.79 +3.44 136 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 45.70 +3.34 129 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 44.84 +3.46 129 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 43.83 +3.42 125 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 42.90 +3.45 123 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 41.93 +3.47 121 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 40.94 +3.45 117 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 39.96 +3.44 114 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 38.96 +3.44 111 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 37.95 +3.42 107 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 35.46 +3.38 100 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 33.00 +3.41 93 0 36 0
29JUN26 57.50 C 0.00 0.00 0.00 30.60 +3.37 88 0 301 0
29JUN26 60.00 C 0.00 0.00 0.00 28.26 +3.30 83 0 156 0
29JUN26 62.50 C 0.00 0.00 0.00 25.99 +3.19 80 0 809 0
29JUN26 65.00 C 26.00 26.00 26.00 23.82 +2.97 77 5 375 -5
29JUN26 67.50 C 0.00 0.00 0.00 21.73 +2.86 75 0 249 0
29JUN26 70.00 C 20.00 20.00 20.00 19.69 +2.76 73 1 568 0
29JUN26 72.50 C 19.40 19.40 19.40 17.72 +2.41 71 1 396 -1
29JUN26 75.00 C 0.00 0.00 0.00 16.12 +2.45 71 0 2,119 0
29JUN26 77.50 C 0.00 0.00 0.00 14.45 +2.29 71 0 522 0
29JUN26 80.00 C 0.00 0.00 0.00 12.95 +2.11 70 0 2,705 0
29JUN26 82.50 C 0.00 0.00 0.00 11.53 +1.96 70 0 194 0
29JUN26 85.00 C 10.30 10.39 10.12 10.00 +1.54 67 32 194 -32
29JUN26 87.50 C 9.55 9.55 9.17 9.08 +1.68 69 7 29 +2
29JUN26 90.00 C 0.00 0.00 0.00 8.02 +1.50 69 0 100 0
29JUN26 92.50 C 7.50 7.78 7.30 7.05 +1.39 68 35 100 -13
29JUN26 95.00 C 7.73 7.73 6.48 6.19 +1.22 68 58 46 +1
29JUN26 97.50 C 6.25 6.25 6.25 5.42 +1.14 68 50 347 +13
29JUN26 100.00 C 5.60 5.60 5.60 4.73 +0.99 68 11 136 +11
29JUN26 102.50 C 4.86 4.86 4.86 4.11 +0.90 68 1 95 +1
29JUN26 105.00 C 4.39 4.70 4.39 3.58 +0.79 68 53 125 -1
29JUN26 107.50 C 4.17 4.20 4.10 3.08 +0.68 68 9 143 +6
30JUL26 49.00 C 0.00 0.00 0.00 39.18 +3.23 92 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 38.23 +3.22 90 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 35.87 +3.18 86 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 33.56 +3.11 82 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 31.30 +3.00 79 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 29.01 +3.10 75 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 27.00 +2.78 74 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.97 +2.99 73 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.04 +2.69 71 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 21.40 +2.91 72 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 19.29 +2.19 68 0 54 0
30JUL26 75.00 C 0.00 0.00 0.00 18.05 +2.71 71 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 16.24 +2.32 68 0 75 0
30JUL26 80.00 C 0.00 0.00 0.00 15.11 +2.15 70 0 153 0
30JUL26 82.50 C 13.52 13.52 13.52 13.68 +1.82 68 15 25 -15
30JUL26 85.00 C 12.55 12.55 12.55 12.55 +1.77 69 1 185 0
30JUL26 87.50 C 10.90 11.34 10.90 11.41 +1.66 69 33 54 +24
30JUL26 90.00 C 0.00 0.00 0.00 10.38 +1.57 69 0 400 0
30JUL26 92.50 C 0.00 0.00 0.00 9.36 +1.39 68 0 45 0
30JUL26 95.00 C 9.06 9.06 9.06 8.52 +1.38 68 15 46 0
30JUL26 97.50 C 8.37 8.37 8.37 7.68 +1.20 68 15 60 0
30JUL26 100.00 C 8.41 8.41 7.73 6.94 +1.12 68 20 59 -5
30JUL26 102.50 C 7.60 8.02 7.11 6.27 +1.06 68 49 71 +31
30JUL26 105.00 C 6.70 6.70 6.70 5.61 +0.90 68 1 2 +1
30JUL26 107.50 C 6.81 6.81 6.81 5.08 +1.00 68 1 43 0
28AUG26 60.00 C 0.00 0.00 0.00 30.05 - 74 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 28.07 +2.80 73 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 26.08 +2.61 71 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 24.33 +2.57 71 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 22.80 +2.64 71 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 21.13 +2.48 70 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 19.72 +2.46 71 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 18.29 +2.35 70 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 16.91 +2.28 70 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 15.44 +1.88 68 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 14.34 +1.82 69 0 11 0
28AUG26 87.50 C 13.37 13.37 13.37 13.28 +1.77 69 15 24 +15
28AUG26 90.00 C 13.11 13.11 12.46 12.35 +1.82 69 30 30 +30
28AUG26 92.50 C 12.22 12.22 12.22 11.35 +1.64 69 15 21 +15
28AUG26 95.00 C 10.85 10.85 10.85 10.47 +1.57 69 15 15 +15
28AUG26 97.50 C 10.81 10.81 10.81 9.65 +1.52 69 15 15 +15
28AUG26 100.00 C 10.13 10.13 10.13 8.84 +1.35 69 15 15 +15
28AUG26 102.50 C 8.95 8.95 8.95 8.14 +1.29 68 15 15 +15
28AUG26 105.00 C 0.00 0.00 0.00 7.50 +1.27 68 0 0 0
28AUG26 107.50 C 8.20 8.20 8.20 6.86 +1.29 68 3 3 +3
29SEP26 21.00 C 0.00 0.00 0.00 66.62 +3.33 142 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 64.74 +2.29 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 64.62 +3.28 133 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 63.62 +3.11 128 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 62.44 +3.04 118 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 61.63 +3.19 120 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 60.59 +3.12 116 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 59.64 +3.14 113 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 57.84 +2.31 67 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 57.61 +3.04 106 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 56.65 +3.05 103 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 55.67 +2.90 101 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 53.93 +2.12 67 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 53.57 +2.86 92 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 51.99 +2.24 66 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 51.71 +2.92 90 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 50.68 +2.85 87 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 49.73 +2.85 85 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 48.70 +2.78 82 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 47.23 +2.10 67 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 46.79 +2.58 79 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 45.70 +2.43 75 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 45.57 +3.20 88 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 44.52 +3.14 84 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 43.48 +3.01 81 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 42.66 +3.23 82 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 41.75 +3.22 80 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 40.89 +3.12 80 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 39.93 +3.17 78 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 39.17 +3.09 78 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 37.21 +3.12 79 0 18 0
29SEP26 55.00 C 0.00 0.00 0.00 34.69 +3.06 73 0 981 0
29SEP26 57.50 C 0.00 0.00 0.00 32.64 +2.51 71 0 1,551 0
29SEP26 60.00 C 0.00 0.00 0.00 30.64 +2.84 70 0 1,699 0
29SEP26 62.50 C 0.00 0.00 0.00 28.81 +2.68 69 0 932 0
29SEP26 65.00 C 0.00 0.00 0.00 27.07 +2.78 69 0 73 0
29SEP26 67.50 C 0.00 0.00 0.00 25.27 +2.58 68 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 23.67 +2.16 68 0 153 0
29SEP26 72.50 C 0.00 0.00 0.00 22.15 +2.05 68 0 167 0
29SEP26 75.00 C 20.85 20.85 20.85 20.78 +1.93 68 3 905 0
29SEP26 77.50 C 0.00 0.00 0.00 19.35 +1.81 67 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 18.18 +2.19 68 0 131 0
29SEP26 82.50 C 0.00 0.00 0.00 17.04 +1.90 68 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 16.10 +1.92 69 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 14.95 +1.75 68 0 111 0
29SEP26 90.00 C 0.00 0.00 0.00 14.02 +1.81 68 0 220 0
29SEP26 92.50 C 0.00 0.00 0.00 13.03 +1.65 68 0 377 0
29SEP26 95.00 C 0.00 0.00 0.00 12.11 +1.53 68 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 11.31 +1.52 68 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 10.52 +1.44 68 0 130 0
29SEP26 102.50 C 0.00 0.00 0.00 9.72 +1.26 68 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 9.09 +1.26 68 0 16 0
29SEP26 107.50 C 10.12 10.14 10.12 8.46 +1.25 68 3 544 +3
30DEC26 38.00 C 0.00 0.00 0.00 49.92 +3.04 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 49.04 +2.24 67 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 48.16 +2.25 67 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 47.30 +3.09 67 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 47.03 +2.94 74 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 45.61 +2.36 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 44.77 +2.37 66 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 44.72 +3.12 74 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 43.77 +3.19 73 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 43.03 +3.08 73 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 41.90 +2.91 70 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 41.38 +3.75 72 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 40.46 +3.19 70 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 38.49 +2.77 69 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 36.45 +2.63 68 0 1,500 0
30DEC26 57.50 C 34.88 34.88 34.88 34.74 +2.59 68 4 2,427 -4
30DEC26 60.00 C 33.81 33.81 33.81 32.94 +2.60 67 4 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 31.37 +2.36 67 0 898 0
30DEC26 65.00 C 0.00 0.00 0.00 29.76 +2.32 67 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 28.27 +2.23 66 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 26.86 +2.17 67 0 473 0
30DEC26 72.50 C 0.00 0.00 0.00 25.52 +2.07 66 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 24.26 +1.89 67 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 23.09 +2.04 67 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 22.03 +1.96 67 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 20.94 +1.94 67 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 19.96 +1.94 68 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 18.97 +1.88 68 0 15 0
30DEC26 90.00 C 19.00 19.00 19.00 18.28 +2.12 68 1 38 0
30DEC26 92.50 C 0.00 0.00 0.00 17.34 +2.11 68 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 16.46 +1.98 68 4 4 +4
30DEC26 97.50 C 0.00 0.00 0.00 15.61 +1.88 68 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 14.87 +1.88 68 4 4 +2
30DEC26 102.50 C 0.00 0.00 0.00 14.13 +1.89 68 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.38 +1.76 68 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 12.64 +1.61 68 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 46.72 +3.13 65 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 45.95 +3.14 65 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 45.17 +3.10 65 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 44.39 +3.03 65 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 43.66 +3.02 65 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 42.94 +3.02 65 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 42.23 +3.02 65 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 41.51 +3.02 65 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 39.72 +2.87 65 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.10 +2.87 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 36.48 +2.84 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.90 +2.70 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.71 +2.61 66 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 32.28 +2.55 66 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 30.61 +2.50 65 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.62 +2.39 66 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 28.33 +2.27 66 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 27.01 +2.04 66 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 25.72 +2.25 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.68 +2.26 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 23.63 +2.26 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.25 +2.18 68 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 22.22 +2.62 67 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.36 +2.06 67 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 20.48 +2.07 67 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 19.59 +2.01 67 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 18.70 +1.83 67 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 17.78 +1.62 66 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 17.24 +1.78 67 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.53 +1.78 67 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 15.83 +1.75 67 0 47 0
TOTAL CALL 2,643 45,563 -28
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 123 0 215 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 119 0 128 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 116 0 85 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 112 0 60 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 109 0 78 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 106 0 67 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 100 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 169 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 88 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 38 0
28MAY26 50.00 P 0.18 0.18 0.18 0.01 -0.01 77 1 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.02 70 0 265 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 -0.04 69 0 615 0
28MAY26 57.50 P 0.00 0.00 0.00 0.05 -0.06 70 0 870 0
28MAY26 60.00 P 0.23 0.23 0.23 0.09 -0.12 69 6 811 0
28MAY26 62.50 P 0.36 0.36 0.36 0.16 -0.20 68 5 495 0
28MAY26 65.00 P 0.00 0.00 0.00 0.28 -0.31 68 0 712 0
28MAY26 67.50 P 0.61 0.61 0.57 0.47 -0.45 68 27 94 -15
28MAY26 70.00 P 0.72 0.75 0.72 0.75 -0.54 68 24 967 -1
28MAY26 72.50 P 1.10 1.10 0.99 1.10 -0.74 68 11 240 -3
28MAY26 75.00 P 1.58 1.58 1.29 1.57 -0.96 67 8 347 +8
28MAY26 77.50 P 2.12 2.12 2.00 2.21 -1.17 67 65 424 +50
28MAY26 80.00 P 2.43 2.91 2.35 3.00 -1.38 67 42 191 +5
28MAY26 82.50 P 3.60 3.60 3.40 3.95 -1.62 66 15 534 -1
28MAY26 85.00 P 0.00 0.00 0.00 5.07 -1.84 66 8 381 0
28MAY26 87.50 P 5.70 5.77 5.70 6.33 -2.06 66 7 73 +3
28MAY26 90.00 P 0.00 0.00 0.00 7.76 -2.54 65 0 45 0
28MAY26 92.50 P 0.00 0.00 0.00 9.49 -2.61 67 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 11.38 -2.65 68 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.86 -2.83 63 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 14.93 -2.78 63 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.10 -2.93 64 0 3 0
28MAY26 105.00 P 0.00 0.00 0.00 19.27 -2.83 64 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.47 -2.91 62 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 159 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 150 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 147 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 145 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 135 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 130 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 128 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 113 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 109 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 106 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 102 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 99 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 86 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.02 68 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.02 68 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 -0.02 69 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 -0.03 68 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 -0.04 68 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 -0.04 68 0 38 0
29JUN26 49.00 P 0.00 0.00 0.00 0.10 -0.05 68 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.12 -0.07 68 0 114 0
29JUN26 52.50 P 0.00 0.00 0.00 0.20 -0.11 67 0 116 0
29JUN26 55.00 P 0.00 0.00 0.00 0.32 -0.16 67 0 266 0
29JUN26 57.50 P 0.00 0.00 0.00 0.48 -0.23 67 0 198 0
29JUN26 60.00 P 0.82 0.82 0.82 0.71 -0.27 67 2 629 0
29JUN26 62.50 P 1.14 1.14 1.14 1.01 -0.33 68 1 794 0
29JUN26 65.00 P 1.40 1.40 1.40 1.41 -0.40 68 60 209 -9
29JUN26 67.50 P 1.78 1.78 1.78 1.79 -0.57 66 3 191 -3
29JUN26 70.00 P 2.22 2.22 2.22 2.30 -0.74 66 15 440 +7
29JUN26 72.50 P 0.00 0.00 0.00 2.98 -0.86 66 0 96 0
29JUN26 75.00 P 3.35 3.48 3.35 3.74 -0.98 66 4 161 +1
29JUN26 77.50 P 4.26 4.26 4.26 4.59 -1.16 66 30 412 0
29JUN26 80.00 P 4.97 5.01 4.97 5.60 -1.28 66 3 123 +3
29JUN26 82.50 P 0.00 0.00 0.00 6.67 -1.44 65 0 53 0
29JUN26 85.00 P 0.00 0.00 0.00 7.90 -1.59 65 0 135 0
29JUN26 87.50 P 9.50 9.50 8.50 9.20 -1.71 65 56 76 +10
29JUN26 90.00 P 10.27 10.45 10.27 10.79 -1.76 66 30 75 +30
29JUN26 92.50 P 0.00 0.00 0.00 12.45 -1.87 66 0 60 0
29JUN26 95.00 P 13.84 13.84 13.84 14.22 -2.01 67 15 15 +15
29JUN26 97.50 P 15.53 15.53 15.53 15.82 -2.59 66 15 15 +15
29JUN26 100.00 P 0.00 0.00 0.00 17.77 -2.61 67 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.69 -2.48 67 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.61 -2.66 67 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.66 -2.71 67 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.35 -0.15 67 0 40 0
30JUL26 50.00 P 0.00 0.00 0.00 0.41 -0.18 67 0 47 0
30JUL26 52.50 P 0.65 0.65 0.65 0.61 -0.22 67 2 6 +2
30JUL26 55.00 P 0.00 0.00 0.00 0.84 -0.26 67 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 1.13 -0.34 67 0 15 0
30JUL26 60.00 P 1.30 1.30 1.30 1.47 -0.49 66 1 34 0
30JUL26 62.50 P 0.00 0.00 0.00 1.95 -0.58 67 0 34 0
30JUL26 65.00 P 2.20 2.20 2.20 2.51 -0.57 67 1 90 0
30JUL26 67.50 P 0.00 0.00 0.00 3.04 -0.75 66 0 22 0
30JUL26 70.00 P 0.00 0.00 0.00 3.74 -0.89 66 0 77 0
30JUL26 72.50 P 0.00 0.00 0.00 4.55 -0.96 66 0 245 0
30JUL26 75.00 P 0.00 0.00 0.00 5.42 -1.14 65 0 497 0
30JUL26 77.50 P 0.00 0.00 0.00 6.42 -1.20 65 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 7.48 -1.38 65 0 125 0
30JUL26 82.50 P 0.00 0.00 0.00 8.66 -1.46 65 0 152 0
30JUL26 85.00 P 0.00 0.00 0.00 9.92 -1.60 65 0 209 0
30JUL26 87.50 P 0.00 0.00 0.00 11.30 -1.67 65 0 103 0
30JUL26 90.00 P 0.00 0.00 0.00 12.87 -1.70 65 0 110 0
30JUL26 92.50 P 0.00 0.00 0.00 14.52 -1.80 66 0 31 0
30JUL26 95.00 P 16.07 16.07 16.07 16.22 -1.99 66 15 15 +15
30JUL26 97.50 P 0.00 0.00 0.00 17.51 -2.84 64 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 19.80 -2.28 67 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.72 -2.34 68 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.74 -2.35 69 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.75 -2.44 69 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 2.29 - 67 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 2.85 -0.66 66 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 3.49 -0.63 66 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 4.21 -0.74 66 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 5.02 -0.82 66 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 5.92 -0.91 66 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 6.87 -1.04 66 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 7.95 -1.09 66 0 0 0
28AUG26 80.00 P 8.41 8.41 8.41 9.04 -1.28 66 15 15 +15
28AUG26 82.50 P 10.25 10.25 10.25 10.30 -1.30 65 8 8 +8
28AUG26 85.00 P 0.00 0.00 0.00 11.62 -1.40 66 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 13.05 -1.46 66 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.53 -1.66 66 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.19 -1.74 66 0 0 0
28AUG26 95.00 P 17.32 17.32 17.32 17.93 -2.08 67 15 15 +15
28AUG26 97.50 P 19.35 19.35 19.08 19.60 -2.16 67 30 30 +30
28AUG26 100.00 P 0.00 0.00 0.00 21.50 -1.99 68 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 23.40 -2.05 68 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 25.34 -2.40 69 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 27.32 -2.15 69 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.02 65 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 -0.02 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 -0.02 66 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 -0.03 66 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 -0.03 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 -0.04 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.10 -0.05 66 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.13 -0.05 66 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 0.16 -0.06 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.19 -0.07 67 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 0.23 -0.08 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.27 -0.10 66 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 0.32 -0.12 67 0 50 0
29SEP26 41.00 P 0.00 0.00 0.00 0.38 -0.12 67 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 0.44 -0.14 66 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 0.51 -0.16 67 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 0.58 -0.19 66 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 0.68 -0.16 67 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.77 -0.19 66 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 0.87 -0.22 67 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.98 -0.28 67 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 1.11 -0.24 67 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 1.24 -0.23 66 0 36 0
29SEP26 52.50 P 0.00 0.00 0.00 1.60 -0.30 66 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 1.99 -0.41 66 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 2.49 -0.48 66 0 1,574 0
29SEP26 60.00 P 0.00 0.00 0.00 3.06 -0.56 66 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 3.71 -0.65 66 0 951 0
29SEP26 65.00 P 0.00 0.00 0.00 4.44 -0.72 66 0 70 0
29SEP26 67.50 P 0.00 0.00 0.00 5.22 -0.85 66 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 6.13 -0.86 65 0 36 0
29SEP26 72.50 P 0.00 0.00 0.00 7.05 -1.04 65 0 59 0
29SEP26 75.00 P 0.00 0.00 0.00 8.11 -1.08 65 0 65 0
29SEP26 77.50 P 0.00 0.00 0.00 9.22 -1.18 65 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 10.36 -1.33 65 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 11.66 -1.33 65 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 12.95 -1.48 65 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 14.44 -1.58 65 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 16.03 -1.59 65 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 17.70 -1.67 66 0 6 0
29SEP26 95.00 P 0.00 0.00 0.00 19.44 -2.07 67 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.94 -2.45 66 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.02 -2.08 67 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.86 -2.17 68 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.83 -2.00 68 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.75 -2.12 68 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.81 -0.09 67 0 163 0
30DEC26 39.00 P 0.00 0.00 0.00 0.91 -0.10 67 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 1.01 -0.14 66 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 1.14 -0.15 67 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 1.28 -0.15 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.43 -0.15 67 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.57 -0.18 67 0 32 0
30DEC26 45.00 P 0.00 0.00 0.00 1.72 -0.22 67 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.91 -0.22 67 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.10 -0.22 67 0 35 0
30DEC26 48.00 P 0.00 0.00 0.00 2.29 -0.23 66 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 2.49 -0.25 67 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.60 -0.31 66 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.20 -0.32 66 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 3.82 -0.38 66 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 4.53 -0.44 66 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 5.31 -0.44 66 0 1,829 0
30DEC26 62.50 P 0.00 0.00 0.00 6.09 -0.61 65 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 7.05 -0.60 65 0 16 0
30DEC26 67.50 P 0.00 0.00 0.00 8.01 -0.64 65 0 251 0
30DEC26 70.00 P 8.50 8.50 8.24 9.00 -0.80 65 15 276 0
30DEC26 72.50 P 0.00 0.00 0.00 10.15 -0.79 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.29 -0.83 65 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 12.45 -1.01 65 0 1 0
30DEC26 80.00 P 13.48 13.48 13.48 13.78 -1.01 65 1 15 -1
30DEC26 82.50 P 0.00 0.00 0.00 15.12 -1.02 65 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 17.48 -0.18 68 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.23 -0.98 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.77 -1.25 66 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 21.38 -1.39 66 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 23.22 -1.57 67 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.12 -1.64 68 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.67 -1.51 67 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.12 -2.18 66 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.03 -2.21 66 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.03 -2.06 67 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.30 -0.26 65 0 125 0
30MAR27 44.00 P 0.00 0.00 0.00 2.50 -0.26 65 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.70 -0.21 65 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 2.91 -0.26 65 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.06 -0.36 65 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 3.42 -0.26 65 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 3.68 -0.25 65 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 3.95 -0.24 65 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 4.48 -0.49 65 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 5.28 -0.50 64 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 6.09 -0.53 64 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 7.16 -0.68 65 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.93 -0.67 64 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 8.91 -0.71 64 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 9.92 -0.87 64 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 11.10 -0.87 64 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 12.27 -0.88 64 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 13.45 -1.01 64 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 14.73 -1.10 64 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 16.09 -1.11 64 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 17.46 -1.13 64 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.84 -1.36 63 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 20.42 -1.22 64 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.05 -1.52 64 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 23.74 -1.58 64 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 25.48 -1.80 65 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 27.33 -1.63 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.08 -1.66 65 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.09 -1.88 66 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 32.64 -1.67 65 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.42 -1.73 65 0 0 0
TOTAL PUT 556 33,147 +199
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 32.22
28MAY26 21.00 C 0.00 0.00 0.00 11.24 -0.95 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.29 -0.90 85 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.25 -0.94 56 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.29 -0.90 68 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.30 -0.90 61 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.26 -0.94 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.25 -0.95 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.26 -0.94 28 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.30 -0.92 30 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.40 -0.87 30 0 0 0
28MAY26 31.00 C 1.81 1.81 1.64 1.64 -0.71 31 19 44 +19
28MAY26 32.00 C 1.48 1.48 1.10 1.01 -0.62 30 81 673 +61
28MAY26 33.00 C 0.71 0.71 0.60 0.54 -0.46 29 14 302 +10
28MAY26 34.00 C 0.42 0.44 0.29 0.27 -0.34 29 49 418 +38
28MAY26 35.00 C 0.22 0.22 0.12 0.13 -0.18 30 38 447 -21
28MAY26 36.00 C 0.10 0.10 0.07 0.06 -0.10 30 14 581 -9
28MAY26 37.00 C 0.05 0.05 0.05 0.03 -0.04 32 17 653 +15
28MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 506 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 424 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 223 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 324 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 299 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 75 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.27 -0.91 76 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.26 -0.93 66 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.29 -0.90 67 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.29 -0.90 60 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.29 -0.90 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.30 -0.90 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.26 -0.94 35 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.26 -0.94 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.29 -0.93 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.38 -0.89 30 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 2.56 -0.82 30 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 1.87 -0.64 30 0 17 0
29JUN26 32.00 C 1.59 1.59 1.33 1.32 -0.63 29 16 79 +9
29JUN26 33.00 C 1.22 1.22 0.98 0.90 -0.48 29 33 102 +16
29JUN26 34.00 C 0.76 0.78 0.65 0.60 -0.38 29 135 1,350 -6
29JUN26 35.00 C 0.53 0.53 0.42 0.39 -0.26 29 4 1,689 0
29JUN26 36.00 C 0.27 0.27 0.27 0.25 -0.19 29 15 136 -15
29JUN26 37.00 C 0.23 0.23 0.19 0.17 -0.13 30 20 150 -10
29JUN26 38.00 C 0.00 0.00 0.00 0.10 -0.10 30 0 237 0
29JUN26 39.00 C 0.11 0.11 0.09 0.06 -0.06 30 8 89 0
29JUN26 40.00 C 0.07 0.07 0.07 0.04 -0.04 31 52 143 +52
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 86 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 36 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 87 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30JUL26 21.00 C 0.00 0.00 0.00 11.35 -0.84 70 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.35 -0.84 63 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.35 -0.84 57 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.36 -0.83 52 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.33 -0.87 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.31 -0.89 38 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.28 -0.92 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.35 -0.91 29 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.50 -0.86 29 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.77 -0.77 29 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.18 -0.66 30 0 0 0
30JUL26 32.00 C 2.13 2.13 1.74 1.68 -0.59 30 30 16 +15
30JUL26 33.00 C 1.32 1.32 1.32 1.27 -0.46 30 15 107 +15
30JUL26 34.00 C 1.13 1.15 0.96 0.95 -0.41 30 97 123 +97
30JUL26 35.00 C 0.00 0.00 0.00 0.71 -0.30 30 0 124 0
30JUL26 36.00 C 0.66 0.66 0.55 0.51 -0.27 30 17 85 +2
30JUL26 37.00 C 0.44 0.44 0.41 0.37 -0.20 30 30 55 -5
30JUL26 38.00 C 0.00 0.00 0.00 0.26 -0.15 30 0 48 0
30JUL26 39.00 C 0.26 0.26 0.26 0.18 -0.11 30 3 129 +3
30JUL26 40.00 C 0.00 0.00 0.00 0.12 -0.09 30 0 62 0
30JUL26 41.00 C 0.00 0.00 0.00 0.08 -0.06 30 0 66 0
30JUL26 42.00 C 0.00 0.00 0.00 0.06 -0.04 30 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30JUL26 46.00 C 0.06 0.06 0.06 0.01 -0.01 30 6 6 +6
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.35 -0.84 62 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.35 -0.84 56 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.35 -0.84 51 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.36 -0.83 46 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.42 -0.78 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.46 -0.75 40 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.34 -0.86 30 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.49 -0.84 30 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.73 -0.77 30 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.07 -0.69 30 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.53 -0.62 31 0 0 0
28AUG26 32.00 C 2.08 2.09 2.08 2.02 -0.57 30 30 30 +30
28AUG26 33.00 C 1.67 1.67 1.67 1.62 -0.47 30 15 45 +15
28AUG26 34.00 C 0.00 0.00 0.00 1.28 -0.40 30 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 1.01 -0.33 30 0 2 0
28AUG26 36.00 C 0.00 0.00 0.00 0.79 -0.28 31 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.62 -0.21 31 0 0 0
28AUG26 38.00 C 0.55 0.55 0.55 0.47 -0.19 31 25 34 +25
28AUG26 39.00 C 0.00 0.00 0.00 0.35 -0.16 31 0 0 0
28AUG26 40.00 C 0.36 0.36 0.36 0.26 -0.12 31 15 15 +15
28AUG26 41.00 C 0.00 0.00 0.00 0.19 -0.10 30 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.14 -0.08 30 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.10 -0.06 30 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.08 -0.04 31 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.35 -0.84 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.35 -0.84 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.35 -0.84 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.36 -0.84 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.42 -0.80 39 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 6.46 -0.80 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.52 -0.85 32 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 4.75 -0.79 32 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 4.07 -0.73 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.47 -0.66 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.86 -0.67 31 0 0 0
29SEP26 32.00 C 2.38 2.38 2.38 2.41 -0.51 31 1 7 +1
29SEP26 33.00 C 2.00 2.00 2.00 2.01 -0.47 31 25 25 +25
29SEP26 34.00 C 0.00 0.00 0.00 1.66 -0.42 31 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.37 -0.36 32 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 1.12 -0.32 32 0 23 0
29SEP26 37.00 C 0.00 0.00 0.00 0.91 -0.27 32 0 982 0
29SEP26 38.00 C 0.00 0.00 0.00 0.74 -0.23 32 0 18 0
29SEP26 39.00 C 0.00 0.00 0.00 0.59 -0.20 32 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.47 -0.16 32 0 75 0
29SEP26 41.00 C 0.37 0.37 0.37 0.38 -0.14 32 40 45 +10
29SEP26 42.00 C 0.31 0.31 0.30 0.30 -0.12 32 90 108 +90
29SEP26 43.00 C 0.00 0.00 0.00 0.25 -0.08 32 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.19 -0.08 32 0 12 0
29SEP26 45.00 C 0.20 0.20 0.20 0.15 -0.07 32 70 105 +69
29SEP26 46.00 C 0.20 0.20 0.20 0.12 -0.05 33 11 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.09 -0.05 32 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 61 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 35 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 21.00 C 11.65 11.65 11.65 11.35 -0.84 43 1 1 +1
30DEC26 22.00 C 0.00 0.00 0.00 10.35 -0.84 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.35 -0.86 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.36 -0.90 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.50 -0.85 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.68 -0.67 31 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 5.96 -0.59 31 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.30 -0.74 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.69 -0.69 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.12 -0.66 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.51 -0.71 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 3.06 -0.54 30 0 48 0
30DEC26 33.00 C 0.00 0.00 0.00 2.65 -0.51 30 0 27 0
30DEC26 34.00 C 0.00 0.00 0.00 2.30 -0.45 30 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 1.97 -0.43 30 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 1.70 -0.37 30 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 1.45 -0.35 30 0 154 0
30DEC26 38.00 C 0.00 0.00 0.00 1.24 -0.30 31 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 1.05 -0.28 30 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 0.89 -0.24 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 0.80 -0.17 31 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.67 -0.17 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.57 -0.16 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.48 -0.14 31 0 327 0
30DEC26 45.00 C 0.00 0.00 0.00 0.39 -0.13 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.34 -0.08 31 0 33 0
30DEC26 47.00 C 0.34 0.34 0.34 0.28 -0.10 31 10 34 +10
30DEC26 48.00 C 0.31 0.31 0.31 0.23 -0.08 31 10 47 -5
30DEC26 49.00 C 0.00 0.00 0.00 0.19 -0.08 31 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.16 -0.07 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.10 -0.05 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 32 0
30MAR27 21.00 C 11.43 11.43 11.43 11.35 -0.85 35 10 10 +10
30MAR27 22.00 C 0.00 0.00 0.00 10.35 -0.89 32 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 9.40 -0.81 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.45 -0.81 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.63 -0.80 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.94 -0.76 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.48 -0.52 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.83 -0.54 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.26 -0.50 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.71 -0.49 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.09 -0.74 30 100 100 +100
30MAR27 32.00 C 0.00 0.00 0.00 3.65 -0.55 30 200 316 +200
30MAR27 33.00 C 0.00 0.00 0.00 3.24 -0.53 30 100 200 +100
30MAR27 34.00 C 0.00 0.00 0.00 2.88 -0.48 30 0 17 0
30MAR27 35.00 C 2.70 2.70 2.50 2.55 -0.45 30 4 130 -3
30MAR27 36.00 C 2.37 2.37 2.36 2.25 -0.41 30 16 131 0
30MAR27 37.00 C 0.00 0.00 0.00 1.98 -0.38 30 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.74 -0.36 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.53 -0.32 30 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.33 -0.31 30 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 1.18 -0.25 30 0 65 0
30MAR27 42.00 C 0.00 0.00 0.00 1.07 -0.22 31 0 84 0
30MAR27 43.00 C 0.00 0.00 0.00 0.95 -0.19 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.83 -0.18 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.71 -0.18 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.63 -0.16 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.54 -0.15 31 0 27 0
30MAR27 48.00 C 0.52 0.52 0.51 0.47 -0.14 31 50 57 +37
30MAR27 49.00 C 0.00 0.00 0.00 0.41 -0.12 31 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 0.35 -0.10 31 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 0.25 -0.07 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.17 -0.06 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.12 -0.04 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.08 -0.04 31 0 2 0
TOTAL CALL 1,536 18,241 +1,022
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 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 38 0 214 0
28MAY26 26.00 P 0.03 0.03 0.03 0.01 0.00 33 20 70 +20
28MAY26 27.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 139 0
28MAY26 28.00 P 0.10 0.13 0.10 0.07 +0.04 30 41 235 +41
28MAY26 29.00 P 0.19 0.24 0.19 0.18 +0.09 30 49 257 +38
28MAY26 30.00 P 0.31 0.44 0.31 0.40 +0.18 30 22 490 +11
28MAY26 31.00 P 0.61 0.78 0.61 0.77 +0.31 30 55 169 +32
28MAY26 32.00 P 1.06 1.26 0.99 1.25 +0.40 29 225 1,006 +51
28MAY26 33.00 P 1.58 1.58 1.51 1.94 +0.56 30 33 895 +3
28MAY26 34.00 P 2.31 2.65 2.25 2.74 +0.72 29 37 1,261 -14
28MAY26 35.00 P 0.00 0.00 0.00 3.63 +0.82 29 0 547 0
28MAY26 36.00 P 0.00 0.00 0.00 4.58 +0.88 30 0 743 0
28MAY26 37.00 P 0.00 0.00 0.00 5.55 +0.77 29 0 172 0
28MAY26 38.00 P 0.00 0.00 0.00 6.60 +0.83 43 0 312 0
28MAY26 39.00 P 0.00 0.00 0.00 7.58 +0.85 44 0 134 0
28MAY26 40.00 P 0.00 0.00 0.00 8.57 +0.85 47 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 9.52 +0.81 0 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 10.56 +0.86 53 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 11.51 +0.84 0 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 12.53 +0.84 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.53 +0.84 50 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 14.56 +0.88 68 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.56 +0.85 72 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.46 +0.78 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.52 +0.84 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.53 +0.86 70 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 21.05 +0.88 87 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.51 +0.85 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.94 +0.76 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.51 +0.85 79 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 31.00 +0.84 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.51 +0.86 100 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 70 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 94 0
29JUN26 26.00 P 0.13 0.13 0.13 0.08 +0.03 30 3 13 +3
29JUN26 27.00 P 0.22 0.22 0.22 0.16 +0.06 30 39 46 +37
29JUN26 28.00 P 0.30 0.39 0.30 0.29 +0.10 30 40 60 +37
29JUN26 29.00 P 0.45 0.55 0.45 0.52 +0.17 30 46 108 +36
29JUN26 30.00 P 0.74 0.83 0.74 0.83 +0.24 30 9 117 0
29JUN26 31.00 P 1.05 1.19 1.00 1.23 +0.31 30 25 163 +25
29JUN26 32.00 P 1.47 1.68 1.47 1.75 +0.43 30 21 155 +16
29JUN26 33.00 P 2.33 2.33 2.33 2.31 +0.46 28 1 275 +1
29JUN26 34.00 P 2.85 2.85 2.85 3.09 +0.65 30 1 463 +1
29JUN26 35.00 P 0.00 0.00 0.00 3.89 +0.74 30 0 1,696 0
29JUN26 36.00 P 0.00 0.00 0.00 4.60 +0.62 23 0 224 0
29JUN26 37.00 P 0.00 0.00 0.00 5.66 +0.68 30 0 257 0
29JUN26 38.00 P 0.00 0.00 0.00 6.60 +0.70 30 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 7.59 +0.85 32 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 8.58 +0.86 34 0 207 0
29JUN26 41.00 P 0.00 0.00 0.00 9.55 +0.84 33 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 10.56 +0.86 37 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 11.55 +0.88 38 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 12.53 +0.84 34 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 13.53 +0.84 37 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 14.56 +0.88 48 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 15.56 +0.85 50 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 16.49 +0.81 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.52 +0.70 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.53 +0.86 49 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 21.05 +0.88 60 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.51 +0.85 0 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 25.99 +0.81 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.51 +0.70 59 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 31.01 +0.85 66 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 33.51 +0.72 71 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 0.10 +0.03 30 0 30 0
30JUL26 26.00 P 0.00 0.00 0.00 0.18 +0.05 30 0 11 0
30JUL26 27.00 P 0.38 0.38 0.38 0.31 +0.09 30 19 72 +19
30JUL26 28.00 P 0.00 0.00 0.00 0.51 +0.14 30 0 21 0
30JUL26 29.00 P 0.67 0.74 0.67 0.79 +0.20 30 18 41 +18
30JUL26 30.00 P 1.00 1.00 0.95 1.14 +0.26 30 21 40 +21
30JUL26 31.00 P 1.54 1.54 1.50 1.55 +0.31 30 29 53 -29
30JUL26 32.00 P 1.89 2.01 1.89 2.05 +0.38 29 80 306 +10
30JUL26 33.00 P 0.00 0.00 0.00 2.66 +0.47 29 0 405 0
30JUL26 34.00 P 3.28 3.28 3.28 3.35 +0.58 29 15 685 0
30JUL26 35.00 P 0.00 0.00 0.00 4.11 +0.66 29 0 88 0
30JUL26 36.00 P 0.00 0.00 0.00 4.93 +0.71 29 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 5.79 +0.76 29 0 17 0
30JUL26 38.00 P 0.00 0.00 0.00 6.66 +0.60 28 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.59 +0.69 27 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.58 +0.83 29 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.55 +0.83 28 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.56 +0.86 32 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.55 +0.87 32 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.53 +0.78 29 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.53 +0.78 31 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.56 +0.82 40 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.56 +0.82 42 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.49 +0.75 0 0 0 0
28AUG26 21.00 P 0.07 0.09 0.07 0.02 +0.01 32 27 27 +27
28AUG26 22.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
28AUG26 24.00 P 0.19 0.19 0.19 0.12 +0.04 31 20 20 +20
28AUG26 25.00 P 0.00 0.00 0.00 0.20 +0.06 30 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.33 +0.09 31 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.51 +0.13 31 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.75 +0.18 31 0 0 0
28AUG26 29.00 P 0.98 0.98 0.98 1.05 +0.22 31 3 4 +3
28AUG26 30.00 P 1.32 1.35 1.32 1.42 +0.27 30 2 9 +1
28AUG26 31.00 P 0.00 0.00 0.00 1.86 +0.32 30 0 0 0
28AUG26 32.00 P 2.29 2.29 2.29 2.38 +0.40 30 1 1 +1
28AUG26 33.00 P 2.60 2.72 2.60 2.94 +0.45 30 38 52 +38
28AUG26 34.00 P 0.00 0.00 0.00 3.60 +0.51 30 0 32 0
28AUG26 35.00 P 0.00 0.00 0.00 4.37 +0.63 30 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 5.15 +0.68 30 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.80 +0.56 26 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.81 +0.56 30 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.70 +0.66 29 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.62 +0.61 28 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.55 +0.69 26 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.56 +0.83 29 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.55 +0.76 30 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.53 +0.78 27 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.53 +0.78 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 +0.02 32 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.15 +0.04 32 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.24 +0.06 32 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.38 +0.09 33 0 75 0
29SEP26 26.00 P 0.58 0.60 0.58 0.55 +0.12 32 40 44 +40
29SEP26 27.00 P 0.00 0.00 0.00 0.78 +0.16 32 0 53 0
29SEP26 28.00 P 1.14 1.16 1.14 1.07 +0.21 33 2 50 +2
29SEP26 29.00 P 0.00 0.00 0.00 1.42 +0.26 33 0 52 0
29SEP26 30.00 P 0.00 0.00 0.00 1.83 +0.31 33 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 2.32 +0.38 33 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 2.87 +0.44 33 0 41 0
29SEP26 33.00 P 0.00 0.00 0.00 3.47 +0.49 33 0 1,773 0
29SEP26 34.00 P 0.00 0.00 0.00 4.01 +0.42 32 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.72 +0.59 32 0 966 0
29SEP26 36.00 P 0.00 0.00 0.00 5.46 +0.63 32 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 6.24 +0.51 32 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 7.29 +0.75 36 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 8.17 +0.78 37 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 9.09 +0.82 38 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 10.03 +0.85 39 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 10.99 +0.87 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.97 +0.90 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 12.97 +0.92 44 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 13.85 +0.82 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.93 +0.90 47 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 15.91 +0.87 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.82 +0.77 48 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 17.80 +0.78 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.78 +0.77 50 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 21.24 +0.69 53 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 23.69 +0.69 55 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 26.16 +0.82 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.62 +0.81 58 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.09 +0.83 59 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.56 +0.77 59 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 +0.03 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.22 +0.04 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.33 +0.06 31 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.48 +0.09 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.67 +0.12 31 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.90 +0.15 31 0 22 0
30DEC26 27.00 P 0.00 0.00 0.00 1.17 +0.17 31 0 97 0
30DEC26 28.00 P 0.00 0.00 0.00 1.51 +0.22 31 0 30 0
30DEC26 29.00 P 2.03 2.03 2.03 1.90 +0.27 32 30 197 +30
30DEC26 30.00 P 0.00 0.00 0.00 2.34 +0.30 32 0 191 0
30DEC26 31.00 P 0.00 0.00 0.00 2.84 +0.36 32 0 99 0
30DEC26 32.00 P 3.43 3.43 3.43 3.39 +0.41 32 20 69 +20
30DEC26 33.00 P 0.00 0.00 0.00 3.97 +0.43 32 0 128 0
30DEC26 34.00 P 0.00 0.00 0.00 4.50 +0.38 31 0 168 0
30DEC26 35.00 P 0.00 0.00 0.00 5.16 +0.38 31 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 5.95 +0.49 32 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 6.71 +0.51 32 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.51 +0.55 32 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 8.33 +0.56 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 9.22 +0.62 33 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 10.11 +0.64 33 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 11.01 +0.65 34 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 12.11 +0.83 37 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 13.08 +0.87 38 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 13.98 +0.81 39 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 15.03 +0.90 41 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 15.91 +0.79 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.95 +0.84 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.92 +0.81 44 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.89 +0.77 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.26 +0.71 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.70 +0.68 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.23 +0.85 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.63 +0.79 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.09 +0.79 50 0 0 0
30DEC26 65.00 P 33.24 33.24 33.24 33.56 +0.77 50 1 1 +1
30MAR27 21.00 P 0.34 0.42 0.34 0.27 +0.05 31 3 4 +3
30MAR27 22.00 P 0.00 0.00 0.00 0.38 +0.05 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.54 +0.08 31 0 0 0
30MAR27 24.00 P 0.89 0.89 0.89 0.73 +0.12 31 1 2 +1
30MAR27 25.00 P 1.11 1.11 1.11 0.96 +0.14 31 3 53 +3
30MAR27 26.00 P 0.00 0.00 0.00 1.23 +0.16 31 0 16 0
30MAR27 27.00 P 1.65 1.71 1.65 1.55 +0.21 31 2 35 +2
30MAR27 28.00 P 2.05 2.05 2.05 1.91 +0.23 31 1 24 +1
30MAR27 29.00 P 0.00 0.00 0.00 2.33 +0.28 31 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.78 +0.31 31 0 4 0
30MAR27 31.00 P 3.16 3.37 3.16 3.29 +0.35 32 135 137 +122
30MAR27 32.00 P 3.75 3.75 3.75 3.84 +0.40 32 201 341 +201
30MAR27 33.00 P 0.00 0.00 0.00 4.43 +0.43 32 100 220 +100
30MAR27 34.00 P 0.00 0.00 0.00 5.08 +0.49 32 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.75 +0.51 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.46 +0.55 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 7.21 +0.59 33 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.99 +0.63 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.81 +0.67 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.64 +0.69 34 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 10.51 +0.74 34 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.39 +0.75 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.31 +0.79 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.24 +0.82 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.13 +0.78 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.14 +0.86 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.07 +0.83 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.03 +0.82 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.92 +0.73 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.89 +0.72 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.28 +0.73 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.72 +0.70 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.23 +0.84 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.63 +0.78 44 0 0 0
TOTAL PUT 1,479 23,020 +993
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 12.02
28MAY26 8.50 C 0.00 0.00 0.00 3.53 - 0 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 3.28 +0.41 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.03 +0.41 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.79 +0.44 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.54 +0.43 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.28 +0.39 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.07 +0.42 46 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.62 +0.41 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.11 +0.28 33 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 0.76 +0.24 36 0 11 0
28MAY26 12.00 C 0.48 0.48 0.48 0.48 +0.17 37 1 286 +1
28MAY26 12.50 C 0.27 0.33 0.27 0.28 +0.10 37 33 1,042 +16
28MAY26 13.00 C 0.17 0.19 0.16 0.16 +0.07 39 448 3,687 +327
28MAY26 13.50 C 0.11 0.11 0.09 0.08 +0.04 39 362 1,675 +335
28MAY26 14.00 C 0.07 0.07 0.07 0.04 +0.02 39 189 1,701 +189
28MAY26 14.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 875 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,570 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 173 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 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 60 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 3.56 +0.41 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.31 +0.40 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.07 +0.40 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.79 +0.35 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.60 +0.39 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.31 +0.31 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.08 +0.29 28 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 1.68 +0.27 34 0 0 0
29JUN26 11.00 C 1.25 1.27 1.24 1.31 +0.27 36 163 363 +163
29JUN26 11.50 C 0.95 0.95 0.95 1.00 +0.23 37 50 560 +50
29JUN26 12.00 C 0.69 0.77 0.66 0.74 +0.18 37 475 1,810 +74
29JUN26 12.50 C 0.49 0.49 0.49 0.53 +0.14 38 30 2,191 +30
29JUN26 13.00 C 0.33 0.33 0.33 0.37 +0.10 38 1 2,863 0
29JUN26 13.50 C 0.26 0.26 0.26 0.25 +0.07 38 111 1,183 -100
29JUN26 14.00 C 0.18 0.19 0.18 0.18 +0.06 39 40 588 +30
29JUN26 14.50 C 0.00 0.00 0.00 0.12 +0.04 39 0 431 0
29JUN26 15.00 C 0.10 0.11 0.10 0.08 +0.03 40 160 724 -64
29JUN26 15.50 C 0.00 0.00 0.00 0.05 +0.02 40 0 1,784 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 1,803 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 1,009 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 3.56 - 35 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 3.34 +0.43 44 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.07 +0.40 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.84 +0.40 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.61 +0.40 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.37 +0.37 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.17 +0.37 38 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.77 +0.35 38 0 0 0
30JUL26 11.00 C 1.34 1.36 1.34 1.36 +0.30 35 60 400 +60
30JUL26 11.50 C 1.14 1.15 1.04 1.05 +0.23 36 102 422 +102
30JUL26 12.00 C 0.84 0.90 0.81 0.80 +0.18 37 64 200 +53
30JUL26 12.50 C 0.00 0.00 0.00 0.60 +0.15 37 0 500 0
30JUL26 13.00 C 0.00 0.00 0.00 0.46 +0.15 38 0 421 0
30JUL26 13.50 C 0.00 0.00 0.00 0.33 +0.11 38 0 263 0
30JUL26 14.00 C 0.28 0.28 0.28 0.23 +0.08 38 15 107 +15
30JUL26 14.50 C 0.00 0.00 0.00 0.16 +0.06 38 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.11 +0.04 38 0 82 0
30JUL26 15.50 C 0.00 0.00 0.00 0.08 +0.03 38 0 67 0
30JUL26 16.00 C 0.00 0.00 0.00 0.06 +0.03 39 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 175 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28AUG26 8.50 C 0.00 0.00 0.00 3.56 - 33 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 3.34 +0.43 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.07 +0.40 32 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.84 +0.39 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.64 +0.40 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.37 +0.35 33 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.17 +0.30 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.81 +0.29 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.44 +0.22 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.18 +0.20 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.94 +0.17 38 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.75 +0.16 39 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.59 +0.14 39 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.45 +0.11 39 0 0 0
28AUG26 14.00 C 0.40 0.40 0.40 0.34 +0.09 39 20 20 +20
28AUG26 14.50 C 0.33 0.35 0.33 0.26 +0.07 39 84 84 +84
28AUG26 15.00 C 0.00 0.00 0.00 0.20 +0.06 39 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.15 +0.04 39 0 0 0
28AUG26 16.00 C 0.20 0.20 0.20 0.11 +0.03 39 90 90 +90
28AUG26 16.50 C 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.56 - 32 0 0 -
29SEP26 8.75 C 0.00 0.00 0.00 3.34 +0.41 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.08 +0.37 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.85 +0.35 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.64 +0.35 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.44 +0.34 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.29 +0.37 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.93 +0.31 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.61 +0.30 40 0 0 0
29SEP26 11.50 C 1.31 1.31 1.31 1.31 +0.19 39 15 107 -15
29SEP26 12.00 C 0.00 0.00 0.00 1.09 +0.17 40 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.90 +0.16 40 0 105 0
29SEP26 13.00 C 0.00 0.00 0.00 0.75 +0.16 41 0 172 0
29SEP26 13.50 C 0.00 0.00 0.00 0.60 +0.13 40 0 126 0
29SEP26 14.00 C 0.00 0.00 0.00 0.49 +0.11 40 0 166 0
29SEP26 14.50 C 0.43 0.43 0.43 0.39 +0.10 40 15 55 +15
29SEP26 15.00 C 0.36 0.39 0.36 0.31 +0.08 40 45 364 +35
29SEP26 15.50 C 0.30 0.30 0.30 0.25 +0.07 40 15 233 -15
29SEP26 16.00 C 0.00 0.00 0.00 0.20 +0.06 40 0 46 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 +0.04 40 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 +0.03 40 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 +0.03 41 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 +0.02 40 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 +0.02 41 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 8.50 C 0.00 0.00 0.00 3.61 - 37 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 3.40 +0.36 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.20 +0.35 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.00 +0.33 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.82 +0.33 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.65 +0.32 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.52 +0.34 41 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 2.22 +0.31 41 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 1.94 +0.29 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.70 +0.23 41 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.44 +0.17 40 0 210 0
30DEC26 12.50 C 0.00 0.00 0.00 1.26 +0.17 41 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 1.09 +0.15 40 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.96 +0.16 41 0 96 0
30DEC26 14.00 C 0.00 0.00 0.00 0.82 +0.13 41 0 110 0
30DEC26 14.50 C 0.00 0.00 0.00 0.70 +0.12 41 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.60 +0.10 41 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.51 +0.09 40 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.44 +0.08 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.37 +0.07 40 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.32 +0.06 41 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 +0.05 41 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 +0.05 40 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 +0.04 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 +0.03 40 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 +0.03 40 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 +0.03 41 0 194 0
30MAR27 8.50 C 0.00 0.00 0.00 3.74 - 40 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 3.55 +0.37 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.37 +0.34 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.24 +0.37 42 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 3.08 +0.36 42 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 2.92 +0.35 42 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 2.77 +0.34 42 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 2.48 +0.31 41 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 2.19 +0.26 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.96 +0.21 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.73 +0.18 40 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 1.55 +0.18 40 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 1.38 +0.17 40 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 1.23 +0.16 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 1.10 +0.16 41 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 0.97 +0.14 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.86 +0.13 41 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 0.76 +0.12 41 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.66 +0.09 40 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.59 +0.10 41 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.50 +0.07 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.46 +0.08 41 0 13 0
30MAR27 18.00 C 0.00 0.00 0.00 0.40 +0.07 40 0 20 0
TOTAL CALL 2,588 36,537 +1,495
28MAY26 8.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 40 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 271 0
28MAY26 10.50 P 0.04 0.05 0.04 0.05 -0.05 40 225 896 +120
28MAY26 11.00 P 0.13 0.13 0.11 0.12 -0.09 39 50 1,327 -14
28MAY26 11.50 P 0.26 0.28 0.23 0.25 -0.18 39 275 818 +194
28MAY26 12.00 P 0.47 0.48 0.44 0.47 -0.25 39 64 1,544 +49
28MAY26 12.50 P 0.81 0.81 0.81 0.77 -0.31 40 3 1,286 0
28MAY26 13.00 P 1.11 1.11 1.11 1.15 -0.32 41 15 2,154 -15
28MAY26 13.50 P 0.00 0.00 0.00 1.59 -0.39 45 0 207 0
28MAY26 14.00 P 0.00 0.00 0.00 2.06 -0.42 49 0 185 0
28MAY26 14.50 P 0.00 0.00 0.00 2.56 -0.43 57 0 33 0
28MAY26 15.00 P 0.00 0.00 0.00 3.06 -0.44 64 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.58 -0.44 75 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.10 -0.43 85 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 4.48 -0.42 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.98 -0.42 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.48 -0.42 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.98 -0.56 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.03 39 0 240 0
29JUN26 9.50 P 0.07 0.07 0.07 0.05 -0.03 40 15 209 -15
29JUN26 9.75 P 0.09 0.09 0.09 0.07 -0.04 40 45 374 +45
29JUN26 10.00 P 0.11 0.11 0.11 0.09 -0.07 39 60 1,163 0
29JUN26 10.50 P 0.19 0.19 0.19 0.17 -0.10 38 15 1,089 +15
29JUN26 11.00 P 0.33 0.33 0.30 0.30 -0.15 39 126 1,832 +126
29JUN26 11.50 P 0.51 0.53 0.48 0.49 -0.19 40 475 1,064 +415
29JUN26 12.00 P 0.77 0.80 0.72 0.72 -0.24 40 237 963 +237
29JUN26 12.50 P 1.03 1.12 1.02 1.02 -0.28 40 175 2,063 +86
29JUN26 13.00 P 1.38 1.38 1.38 1.36 -0.28 41 15 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 1.75 -0.36 42 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 2.18 -0.38 43 0 267 0
29JUN26 14.50 P 0.00 0.00 0.00 2.63 -0.40 45 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 3.11 -0.41 49 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.60 -0.42 53 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 4.10 -0.43 57 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 4.61 -0.44 63 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 5.13 -0.43 69 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.64 -0.26 74 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.98 -0.56 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.48 -0.42 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.19 -0.43 91 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 7.48 -0.42 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.20 -0.43 98 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.98 -0.42 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.98 -0.42 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.98 -0.42 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.19 -0.43 121 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.98 -0.42 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.98 -0.42 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.98 -0.42 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.98 -0.42 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 - 37 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.10 -0.04 38 0 30 0
30JUL26 9.50 P 0.13 0.15 0.13 0.14 -0.04 38 270 256 +240
30JUL26 9.75 P 0.19 0.19 0.17 0.18 -0.06 38 135 149 +135
30JUL26 10.00 P 0.22 0.24 0.22 0.23 -0.08 38 105 165 +105
30JUL26 10.50 P 0.38 0.38 0.38 0.37 -0.11 38 15 370 +15
30JUL26 11.00 P 0.00 0.00 0.00 0.56 -0.15 38 0 931 0
30JUL26 11.50 P 0.00 0.00 0.00 0.79 -0.17 39 0 733 0
30JUL26 12.00 P 1.05 1.08 1.05 1.07 -0.20 39 207 988 +153
30JUL26 12.50 P 1.31 1.40 1.31 1.40 -0.23 39 144 636 +120
30JUL26 13.00 P 1.68 1.72 1.66 1.74 -0.32 39 75 1,949 +71
30JUL26 13.50 P 0.00 0.00 0.00 2.12 -0.35 39 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 2.53 -0.38 38 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 2.96 -0.41 38 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 3.41 -0.42 38 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 3.94 -0.37 44 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.37 -0.42 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.86 -0.40 42 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.33 -0.45 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.83 -0.41 42 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.37 -0.36 52 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.07 - 39 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.13 -0.05 39 0 0 0
28AUG26 9.25 P 0.17 0.17 0.17 0.17 -0.06 39 15 15 +15
28AUG26 9.50 P 0.21 0.21 0.21 0.22 -0.06 39 15 15 +15
28AUG26 9.75 P 0.26 0.26 0.26 0.27 -0.08 39 15 15 +15
28AUG26 10.00 P 0.00 0.00 0.00 0.34 -0.09 39 0 0 0
28AUG26 10.50 P 0.46 0.46 0.46 0.49 -0.13 39 6 6 +6
28AUG26 11.00 P 0.00 0.00 0.00 0.69 -0.15 39 0 19 0
28AUG26 11.50 P 0.86 0.86 0.86 0.92 -0.18 39 3 32 +3
28AUG26 12.00 P 0.00 0.00 0.00 1.19 -0.23 39 0 12 0
28AUG26 12.50 P 1.45 1.53 1.44 1.53 -0.22 40 60 45 +45
28AUG26 13.00 P 0.00 0.00 0.00 1.86 -0.31 39 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.24 -0.33 39 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.64 -0.36 39 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.06 -0.38 40 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.49 -0.41 39 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.94 -0.41 39 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.45 -0.38 43 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.90 -0.39 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 - 40 0 0 -
29SEP26 8.75 P 0.00 0.00 0.00 0.17 -0.05 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 -0.05 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.26 -0.06 40 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.32 -0.07 40 0 15 0
29SEP26 9.75 P 0.36 0.36 0.36 0.38 -0.08 40 40 170 +40
29SEP26 10.00 P 0.45 0.45 0.41 0.43 -0.12 39 76 147 +52
29SEP26 10.50 P 0.62 0.62 0.57 0.62 -0.12 40 180 253 +60
29SEP26 11.00 P 0.83 0.83 0.77 0.83 -0.14 40 180 285 +80
29SEP26 11.50 P 0.00 0.00 0.00 1.08 -0.16 40 0 207 0
29SEP26 12.00 P 0.00 0.00 0.00 1.35 -0.19 40 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 1.67 -0.26 40 0 470 0
29SEP26 13.00 P 0.00 0.00 0.00 2.05 -0.22 42 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 2.34 -0.34 39 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 2.80 -0.29 42 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 3.20 -0.31 42 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 3.62 -0.34 42 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 4.06 -0.35 42 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.50 -0.37 42 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.94 -0.40 41 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.43 -0.38 43 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.86 -0.44 38 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 6.40 -0.38 45 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 6.89 -0.38 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.38 -0.37 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.85 -0.41 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.35 -0.38 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.33 -0.38 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.29 -0.41 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.28 -0.50 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.28 -0.41 43 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 -0.41 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.26 -0.42 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.26 -0.41 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.28 - 40 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 0.32 -0.08 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.39 -0.06 40 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.45 -0.08 40 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.52 -0.09 40 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.60 -0.10 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.69 -0.11 40 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.88 -0.12 40 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 1.10 -0.15 40 0 330 0
30DEC26 11.50 P 0.00 0.00 0.00 1.36 -0.16 40 0 210 0
30DEC26 12.00 P 0.00 0.00 0.00 1.65 -0.17 40 0 188 0
30DEC26 12.50 P 0.00 0.00 0.00 1.96 -0.20 40 0 214 0
30DEC26 13.00 P 0.00 0.00 0.00 2.29 -0.27 40 0 446 0
30DEC26 13.50 P 0.00 0.00 0.00 2.64 -0.28 40 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 3.03 -0.28 41 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 3.37 -0.35 40 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 3.78 -0.36 40 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 4.19 -0.38 40 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 4.62 -0.39 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.07 -0.38 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.55 -0.37 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.00 -0.38 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.46 -0.39 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.93 -0.44 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.41 -0.40 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.89 -0.40 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.35 -0.44 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.41 - 40 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 0.47 -0.08 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.55 -0.07 40 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.62 -0.08 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.70 -0.08 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.78 -0.10 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.87 -0.12 40 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 1.08 -0.14 39 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.32 -0.14 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.58 -0.16 40 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.86 -0.18 40 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.16 -0.20 40 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 2.49 -0.22 40 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 2.84 -0.27 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.21 -0.27 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.58 -0.30 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.95 -0.34 40 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 4.37 -0.34 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.79 -0.34 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.22 -0.36 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.64 -0.39 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.09 -0.39 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.54 -0.40 40 0 0 0
TOTAL PUT 3,336 37,483 +2,413
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 89.98
28MAY26 62.50 C 0.00 0.00 0.00 28.01 +1.14 90 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.50 +1.09 82 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.01 +1.07 74 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.53 +1.09 67 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.04 +1.53 60 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 15.10 +1.08 25 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.60 +1.07 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 10.12 +1.06 20 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 7.68 +0.99 19 0 0 0
28MAY26 85.00 C 5.99 5.99 5.99 5.38 +0.84 19 1 721 0
28MAY26 87.50 C 3.99 3.99 3.99 3.39 +0.55 19 1 27 -1
28MAY26 90.00 C 2.38 2.50 1.94 1.93 +0.41 20 40 217 +12
28MAY26 92.50 C 1.06 1.20 1.03 0.90 +0.19 19 30 101 +18
28MAY26 95.00 C 0.55 0.55 0.55 0.37 +0.09 19 10 98 0
28MAY26 97.50 C 0.19 0.19 0.19 0.13 +0.03 20 10 211 +10
28MAY26 100.00 C 0.08 0.11 0.08 0.04 +0.01 20 22 65 -2
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.01 0.00 26 1 91 -1
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 28.19 +1.32 64 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.71 +1.27 58 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.24 +1.30 53 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.73 +1.29 47 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 18.04 +1.07 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 15.25 +1.06 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.79 +1.03 19 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.39 +0.96 19 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 8.10 +0.84 19 0 124 0
29JUN26 85.00 C 0.00 0.00 0.00 6.03 +0.70 19 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 4.37 +0.54 20 0 222 0
29JUN26 90.00 C 3.15 3.42 3.15 2.88 +0.40 20 64 90 -2
29JUN26 92.50 C 2.15 2.17 1.80 1.78 +0.24 20 61 209 +59
29JUN26 95.00 C 1.32 1.32 1.32 1.03 +0.12 19 1 60 +1
29JUN26 97.50 C 0.00 0.00 0.00 0.56 +0.06 19 0 310 0
29JUN26 100.00 C 0.48 0.51 0.39 0.28 +0.03 19 7 251 +5
29JUN26 102.50 C 0.00 0.00 0.00 0.13 0.00 19 0 292 0
29JUN26 105.00 C 0.00 0.00 0.00 0.06 0.00 19 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 0.00 20 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 19 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 21 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 23 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 28.19 +1.32 55 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.71 +1.27 50 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.24 +1.30 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.79 +1.35 42 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.15 +1.13 35 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.73 +1.51 32 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.85 +1.01 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.52 +0.93 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 8.35 +0.83 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 6.40 +0.53 20 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 4.88 +0.59 21 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 3.48 +0.44 21 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 2.39 +0.32 21 0 1 0
30JUL26 95.00 C 1.88 1.88 1.88 1.59 +0.23 20 30 31 +27
30JUL26 97.50 C 0.00 0.00 0.00 1.02 +0.15 20 0 12 0
30JUL26 100.00 C 0.87 0.89 0.87 0.63 +0.09 20 60 76 +51
30JUL26 102.50 C 0.00 0.00 0.00 0.38 +0.05 20 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 0.22 +0.03 20 0 20 0
30JUL26 107.50 C 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.24 +1.30 41 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 20.79 +1.28 37 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 18.29 +1.16 33 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 15.73 +1.43 29 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 12.96 +0.97 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 10.73 +0.88 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 8.68 +0.77 21 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 6.88 +0.68 21 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 5.32 +0.43 21 0 0 0
28AUG26 90.00 C 4.62 4.62 4.62 4.15 +0.47 21 1 1 +1
28AUG26 92.50 C 0.00 0.00 0.00 3.07 +0.36 21 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 2.22 +0.27 21 0 1 0
28AUG26 97.50 C 0.00 0.00 0.00 1.57 +0.19 21 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 1.08 +0.13 21 0 0 0
28AUG26 102.50 C 0.91 0.91 0.91 0.73 +0.09 21 1 1 +1
28AUG26 105.00 C 0.00 0.00 0.00 0.49 +0.06 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.32 +0.04 21 0 18 0
28AUG26 110.00 C 0.00 0.00 0.00 0.20 +0.03 21 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.20 +1.33 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.71 +1.27 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.24 +1.27 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.85 +1.26 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.34 +1.06 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.73 +1.25 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.20 +0.91 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.11 +0.83 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.22 +0.74 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 7.53 +0.64 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 6.07 +0.43 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.87 +0.48 22 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 3.75 +0.38 22 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 2.86 +0.29 22 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.18 +0.23 22 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.66 +0.20 22 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.25 +0.16 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.91 +0.10 22 0 7 0
29SEP26 107.50 C 0.00 0.00 0.00 0.66 +0.08 22 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.47 +0.07 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.32 +0.04 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.15 +0.01 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.07 0.00 22 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 28.23 +1.30 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.80 +1.27 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.49 +1.26 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.08 +1.09 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.76 +0.97 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.10 +0.88 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.11 +0.81 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.27 +0.73 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.57 +0.64 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.06 +0.60 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.78 +0.57 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.50 +0.51 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.37 +0.43 22 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.42 +0.38 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.62 +0.31 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 2.97 +0.26 22 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 2.43 +0.22 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.98 +0.18 22 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 1.59 +0.13 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.25 +0.13 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.97 +0.09 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.75 +0.06 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.59 +0.06 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.45 +0.03 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 28.69 +1.05 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.31 +1.00 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.03 +0.98 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.84 +0.96 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.73 +0.89 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.73 +0.83 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.37 +0.74 23 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 13.68 +0.73 23 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 12.10 +0.65 23 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 10.61 +0.56 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.30 +0.37 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.20 +0.50 23 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 7.04 +0.43 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.02 +0.39 23 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 5.14 +0.34 23 0 0 0
30MAR27 100.00 C 4.59 4.59 4.59 4.41 +0.32 23 3 7 +3
30MAR27 102.50 C 0.00 0.00 0.00 3.76 +0.29 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.21 +0.26 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.71 +0.18 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.31 +0.21 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.89 +0.11 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 1.57 +0.11 23 0 0 0
TOTAL CALL 343 5,845 +182
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,028 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 117 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 258 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 781 0
28MAY26 75.00 P 0.08 0.08 0.08 0.01 0.00 28 3 1,238 -3
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 23 0 180 0
28MAY26 80.00 P 0.11 0.14 0.11 0.02 -0.02 20 36 326 +34
28MAY26 82.50 P 0.00 0.00 0.00 0.08 -0.09 20 4 130 0
28MAY26 85.00 P 0.34 0.34 0.32 0.28 -0.24 19 94 224 +64
28MAY26 87.50 P 0.79 0.79 0.66 0.80 -0.47 19 23 343 +10
28MAY26 90.00 P 1.56 1.62 1.56 1.71 -0.67 19 4 144 +2
28MAY26 92.50 P 0.00 0.00 0.00 3.21 -0.96 18 0 98 0
28MAY26 95.00 P 0.00 0.00 0.00 5.27 -1.01 19 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 7.56 -1.08 19 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 10.02 -1.10 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.52 -1.10 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.02 -1.10 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.52 -1.10 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.02 -1.10 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.52 -1.10 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 25.02 -1.10 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 27.52 -1.10 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 30.02 -1.10 0 0 0 0
29JUN26 62.50 P 0.07 0.07 0.07 0.01 0.00 33 231 620 +230
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 653 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 378 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 -0.02 20 0 380 0
29JUN26 75.00 P 0.26 0.26 0.26 0.03 -0.04 19 43 475 +29
29JUN26 77.50 P 0.00 0.00 0.00 0.10 -0.09 19 0 144 0
29JUN26 80.00 P 0.00 0.00 0.00 0.26 -0.18 19 0 82 0
29JUN26 82.50 P 0.73 0.73 0.73 0.59 -0.32 19 2 207 +2
29JUN26 85.00 P 1.23 1.23 1.23 1.17 -0.48 19 2 173 +1
29JUN26 87.50 P 2.00 2.00 2.00 2.02 -0.56 19 1 495 +1
29JUN26 90.00 P 0.00 0.00 0.00 3.17 -0.90 18 1 253 0
29JUN26 92.50 P 0.00 0.00 0.00 4.87 -0.91 19 0 33 0
29JUN26 95.00 P 0.00 0.00 0.00 6.77 -0.98 19 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.89 -1.04 19 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 11.18 -1.05 19 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.56 -1.07 19 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.00 -0.77 19 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.02 -1.19 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.34 -1.33 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 22.76 -1.28 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.24 -1.49 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.72 -1.52 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.21 -1.35 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.85 -1.20 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 154 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 66 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 270 0
30JUL26 72.50 P 0.00 0.00 0.00 0.06 -0.04 20 0 64 0
30JUL26 75.00 P 0.00 0.00 0.00 0.15 -0.07 20 0 31 0
30JUL26 77.50 P 0.00 0.00 0.00 0.32 -0.13 20 0 52 0
30JUL26 80.00 P 0.00 0.00 0.00 0.63 -0.22 20 0 50 0
30JUL26 82.50 P 0.00 0.00 0.00 1.13 -0.32 20 0 9 0
30JUL26 85.00 P 0.00 0.00 0.00 1.86 -0.46 21 0 3 0
30JUL26 87.50 P 0.00 0.00 0.00 2.73 -0.56 20 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 3.93 -0.66 19 0 32 0
30JUL26 92.50 P 0.00 0.00 0.00 5.57 -0.80 20 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 7.36 -0.87 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 9.35 -0.94 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 11.49 -1.00 20 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 13.77 -1.02 20 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 16.00 -0.88 16 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 18.14 -1.16 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 20.57 -1.17 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 22.83 -1.37 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 25.44 -1.29 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 18 0
28AUG26 70.00 P 0.00 0.00 0.00 0.08 -0.03 21 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.17 -0.06 21 0 2 0
28AUG26 75.00 P 0.66 0.66 0.66 0.32 -0.12 21 5 5 +5
28AUG26 77.50 P 0.86 0.86 0.86 0.60 -0.17 21 1 14 +1
28AUG26 80.00 P 1.16 1.20 1.16 1.02 -0.26 21 6 9 +6
28AUG26 82.50 P 0.00 0.00 0.00 1.61 -0.37 21 0 1 0
28AUG26 85.00 P 0.00 0.00 0.00 2.41 -0.44 21 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 3.30 -0.53 20 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 4.52 -0.63 20 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 6.16 -0.74 21 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 7.86 -0.84 21 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 9.76 -0.91 21 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 11.82 -0.96 21 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 14.00 -1.00 21 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 16.29 -0.64 21 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 18.14 -1.19 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 20.57 -1.18 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 22.87 -1.33 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 -0.04 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.19 -0.07 22 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.35 -0.11 22 0 118 0
29SEP26 75.00 P 0.99 0.99 0.99 0.60 -0.16 22 3 144 0
29SEP26 77.50 P 1.30 1.30 1.30 0.98 -0.22 22 4 5 +4
29SEP26 80.00 P 0.00 0.00 0.00 1.50 -0.30 22 0 29 0
29SEP26 82.50 P 0.00 0.00 0.00 2.20 -0.38 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.10 -0.46 22 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.12 -0.54 22 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 5.30 -0.64 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.71 -0.82 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.47 -0.79 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.29 -0.86 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 12.26 -0.92 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.35 -0.97 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.55 -0.85 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 18.47 -1.21 14 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.77 -1.26 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.12 -1.29 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.51 -1.29 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 27.92 -1.32 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.47 -1.20 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.04 -1.23 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.12 -0.03 22 0 18 0
30DEC26 65.00 P 0.00 0.00 0.00 0.21 -0.05 22 0 41 0
30DEC26 67.50 P 0.00 0.00 0.00 0.34 -0.08 22 0 14 0
30DEC26 70.00 P 0.00 0.00 0.00 0.54 -0.14 22 0 25 0
30DEC26 72.50 P 1.33 1.40 1.33 0.86 -0.16 22 5 10 +5
30DEC26 75.00 P 0.00 0.00 0.00 1.27 -0.22 22 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 1.79 -0.29 22 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.46 -0.37 22 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 3.27 -0.45 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.26 -0.51 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 5.37 -0.55 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.56 -0.62 22 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 7.96 -0.69 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.53 -0.77 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.27 -0.80 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.11 -0.88 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.07 -0.93 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.15 -1.06 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.99 -1.17 20 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.18 -1.20 19 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 23.44 -1.22 15 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.73 -1.26 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 28.06 -1.32 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 30.47 -1.30 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.32 -0.08 23 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.50 -0.11 23 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.73 -0.13 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.05 -0.20 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.51 -0.22 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.04 -0.29 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.67 -0.36 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.47 -0.38 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.38 -0.46 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.41 -0.49 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.46 -0.55 23 0 0 0
30MAR27 90.00 P 7.73 7.73 7.73 7.66 -0.61 23 2 2 +2
30MAR27 92.50 P 0.00 0.00 0.00 9.04 -0.68 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.56 -0.82 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.29 -0.81 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.07 -0.82 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.94 -0.88 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.61 -1.24 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.64 -1.27 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.72 -1.13 21 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 23.87 -1.28 20 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.08 -1.18 19 0 0 0
TOTAL PUT 470 10,523 +393
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$ 14.42
28MAY26 9.75 C 0.00 0.00 0.00 4.68 +0.06 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.43 +0.06 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.93 +0.06 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.44 +0.06 57 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.95 +0.07 55 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.46 +0.08 50 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.95 +0.05 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.48 +0.04 36 0 0 0
28MAY26 13.50 C 1.05 1.10 1.05 1.07 +0.07 37 17 77 +17
28MAY26 14.00 C 0.71 0.71 0.70 0.70 +0.03 36 30 136 +30
28MAY26 14.50 C 0.45 0.45 0.45 0.44 +0.02 37 4 267 0
28MAY26 15.00 C 0.26 0.26 0.23 0.25 +0.01 36 115 926 +110
28MAY26 15.50 C 0.16 0.16 0.12 0.13 0.00 36 18 224 +3
28MAY26 16.00 C 0.06 0.06 0.06 0.07 0.00 37 15 153 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 0.00 39 0 101 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 0.00 39 0 57 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 68 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.43 +0.06 57 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.18 +0.06 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.93 +0.06 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.68 +0.06 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.43 +0.06 0 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 3.93 +0.06 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.44 +0.06 46 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.95 +0.04 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.47 +0.06 42 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 1.97 +0.04 35 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 1.54 +0.02 35 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.18 +0.05 36 0 1,525 0
29JUN26 14.00 C 0.00 0.00 0.00 0.86 +0.03 35 0 156 0
29JUN26 14.50 C 0.00 0.00 0.00 0.62 +0.02 35 0 157 0
29JUN26 15.00 C 0.00 0.00 0.00 0.44 +0.01 35 0 382 0
29JUN26 15.50 C 0.00 0.00 0.00 0.30 0.00 35 0 574 0
29JUN26 16.00 C 0.20 0.20 0.20 0.21 +0.01 35 20 75 +20
29JUN26 16.50 C 0.14 0.14 0.14 0.14 0.00 35 1 576 +1
29JUN26 17.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 581 0
29JUN26 17.50 C 0.07 0.07 0.07 0.06 0.00 36 15 179 +15
29JUN26 18.00 C 0.00 0.00 0.00 0.04 0.00 36 0 121 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 35 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30JUL26 9.75 C 0.00 0.00 0.00 4.68 +0.06 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.43 +0.06 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.93 +0.06 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.44 +0.06 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.95 +0.04 38 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.47 +0.04 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.03 +0.03 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.65 +0.02 36 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 1.32 +0.04 35 0 27 0
30JUL26 14.00 C 0.00 0.00 0.00 1.04 +0.03 35 0 32 0
30JUL26 14.50 C 0.00 0.00 0.00 0.81 +0.02 35 0 39 0
30JUL26 15.00 C 0.00 0.00 0.00 0.62 0.00 35 0 31 0
30JUL26 15.50 C 0.00 0.00 0.00 0.49 +0.02 36 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 0.37 0.00 36 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 0.00 0.00 0.00 0.21 0.00 36 0 4 0
30JUL26 17.50 C 0.00 0.00 0.00 0.15 0.00 36 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 4.43 +0.06 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.93 +0.05 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.44 +0.06 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.97 +0.06 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.53 +0.03 37 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.14 +0.02 37 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.80 +0.02 37 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.50 +0.04 37 0 0 0
28AUG26 14.00 C 1.29 1.29 1.27 1.24 +0.02 37 30 30 +30
28AUG26 14.50 C 1.08 1.08 1.08 1.02 +0.02 37 15 30 +15
28AUG26 15.00 C 0.87 0.87 0.87 0.83 +0.01 37 15 15 +15
28AUG26 15.50 C 0.00 0.00 0.00 0.68 +0.01 37 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.55 0.00 37 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.44 0.00 37 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.35 0.00 37 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.27 -0.01 37 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.17 0.00 37 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.43 +0.06 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.18 +0.06 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.93 +0.06 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.68 +0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.43 +0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.93 +0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.48 +0.07 39 0 105 0
29SEP26 11.50 C 0.00 0.00 0.00 3.03 +0.06 38 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.62 +0.05 37 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.31 +0.02 39 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.00 +0.02 39 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 1.72 +0.01 39 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.42 0.00 37 0 241 0
29SEP26 14.50 C 0.00 0.00 0.00 1.22 +0.01 38 0 358 0
29SEP26 15.00 C 0.96 0.96 0.96 1.03 0.00 38 6 134 +6
29SEP26 15.50 C 0.00 0.00 0.00 0.86 0.00 38 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 0.73 0.00 38 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 0.60 -0.01 38 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.50 -0.01 38 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.42 0.00 38 0 76 0
29SEP26 18.00 C 0.00 0.00 0.00 0.34 -0.01 38 0 58 0
29SEP26 18.50 C 0.00 0.00 0.00 0.28 -0.01 38 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 0.00 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 0.00 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 0.00 0.00 0.00 0.05 0.00 40 0 42 0
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 4.94 +0.06 38 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 4.70 +0.05 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.46 +0.04 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.02 +0.03 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.62 +0.03 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.26 +0.04 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.92 +0.03 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.60 +0.02 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.32 +0.02 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.06 +0.02 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.76 +0.02 36 0 95 0
30DEC26 14.50 C 0.00 0.00 0.00 1.55 +0.01 36 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.36 +0.01 36 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.19 0.00 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.04 +0.01 36 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.91 +0.01 36 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.79 +0.01 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.69 +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 0.00 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.46 -0.01 37 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.40 -0.01 37 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.35 0.00 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.25 0.00 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.19 0.00 37 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.14 0.00 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 4.78 +0.04 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.58 +0.04 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.19 +0.04 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.83 +0.03 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.49 +0.13 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.17 +0.03 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.87 +0.02 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.59 +0.02 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.35 +0.02 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.04 +0.01 35 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.84 +0.01 35 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.64 +0.01 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.48 +0.01 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.32 +0.01 36 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.18 0.00 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.05 0.00 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.93 0.00 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.85 +0.01 36 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.78 0.00 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.70 0.00 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.60 0.00 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.54 -0.01 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.42 0.00 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.34 0.00 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.26 0.00 37 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 0.21 0.00 37 0 90 0
TOTAL CALL 301 12,225 +262
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 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 12 0
28MAY26 11.50 P 0.03 0.03 0.03 0.01 0.00 38 1 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 0.00 38 0 54 0
28MAY26 12.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 284 0
28MAY26 13.00 P 0.16 0.17 0.16 0.15 -0.02 37 3 127 +2
28MAY26 13.50 P 0.26 0.31 0.26 0.30 -0.02 38 89 236 +70
28MAY26 14.00 P 0.49 0.52 0.48 0.51 -0.04 37 244 509 +133
28MAY26 14.50 P 0.00 0.00 0.00 0.78 -0.07 36 0 150 0
28MAY26 15.00 P 0.00 0.00 0.00 1.13 -0.10 35 0 650 0
28MAY26 15.50 P 0.00 0.00 0.00 1.55 -0.05 36 0 172 0
28MAY26 16.00 P 0.00 0.00 0.00 2.00 -0.05 37 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 2.48 -0.11 40 0 60 0
28MAY26 17.00 P 0.00 0.00 0.00 2.97 -0.11 43 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 3.48 -0.10 51 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 3.94 -0.13 31 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.44 -0.13 37 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.94 -0.05 42 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.46 -0.03 64 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.96 -0.03 68 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.95 -0.04 70 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.95 -0.04 78 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.93 -0.06 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.93 -0.06 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 39 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 156 0
29JUN26 11.50 P 0.10 0.10 0.10 0.06 -0.01 36 40 127 -40
29JUN26 12.00 P 0.15 0.15 0.15 0.12 -0.01 36 40 169 0
29JUN26 12.50 P 0.00 0.00 0.00 0.20 -0.03 35 0 60 0
29JUN26 13.00 P 0.00 0.00 0.00 0.34 -0.03 36 0 1,713 0
29JUN26 13.50 P 0.00 0.00 0.00 0.52 -0.04 36 0 293 0
29JUN26 14.00 P 0.00 0.00 0.00 0.72 -0.08 34 0 231 0
29JUN26 14.50 P 0.00 0.00 0.00 1.01 -0.09 35 0 358 0
29JUN26 15.00 P 1.33 1.33 1.33 1.35 -0.07 35 1 210 0
29JUN26 15.50 P 0.00 0.00 0.00 1.71 -0.06 35 0 193 0
29JUN26 16.00 P 0.00 0.00 0.00 2.12 -0.06 35 0 125 0
29JUN26 16.50 P 0.00 0.00 0.00 2.55 -0.07 35 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 3.00 -0.12 34 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.48 -0.10 35 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 3.96 -0.11 35 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.45 -0.12 35 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 4.94 -0.11 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.46 -0.04 44 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.96 -0.03 47 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.95 -0.04 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.95 -0.04 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.93 -0.06 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.93 -0.06 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 5 0
30JUL26 11.50 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.22 -0.02 36 0 41 0
30JUL26 12.50 P 0.00 0.00 0.00 0.35 -0.02 36 0 68 0
30JUL26 13.00 P 0.50 0.50 0.50 0.51 -0.03 36 15 47 +15
30JUL26 13.50 P 0.00 0.00 0.00 0.70 -0.04 36 0 195 0
30JUL26 14.00 P 0.00 0.00 0.00 0.92 -0.07 35 0 227 0
30JUL26 14.50 P 0.00 0.00 0.00 1.21 -0.05 36 0 63 0
30JUL26 15.00 P 1.42 1.53 1.42 1.53 -0.06 36 30 140 +30
30JUL26 15.50 P 0.00 0.00 0.00 1.87 -0.06 35 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.25 -0.06 35 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.65 -0.07 35 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.08 -0.07 34 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.54 -0.06 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.01 -0.06 36 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.48 -0.09 35 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.96 -0.09 35 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.46 -0.05 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.96 -0.04 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.24 -0.02 37 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.35 -0.03 37 0 0 0
28AUG26 12.50 P 0.50 0.51 0.50 0.49 -0.04 37 44 44 +44
28AUG26 13.00 P 0.66 0.66 0.64 0.67 -0.04 37 60 60 +60
28AUG26 13.50 P 0.00 0.00 0.00 0.88 -0.05 37 0 15 0
28AUG26 14.00 P 0.00 0.00 0.00 1.11 -0.06 37 0 0 0
28AUG26 14.50 P 1.33 1.33 1.33 1.39 -0.06 37 15 15 +15
28AUG26 15.00 P 1.64 1.68 1.64 1.69 -0.07 37 31 37 +30
28AUG26 15.50 P 0.00 0.00 0.00 2.04 -0.05 37 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.40 -0.06 37 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.79 -0.06 37 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.19 -0.08 36 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.62 -0.07 36 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.08 -0.10 37 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.55 -0.05 38 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.01 -0.10 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 211 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.01 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 -0.01 39 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 -0.02 39 0 60 0
29SEP26 11.00 P 0.00 0.00 0.00 0.25 -0.03 39 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.36 -0.03 39 0 165 0
29SEP26 12.00 P 0.00 0.00 0.00 0.50 -0.03 39 0 107 0
29SEP26 12.50 P 0.00 0.00 0.00 0.67 -0.03 39 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 0.86 -0.05 39 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 1.09 -0.05 40 0 68 0
29SEP26 14.00 P 0.00 0.00 0.00 1.34 -0.06 40 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.63 -0.06 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.95 -0.06 40 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.29 -0.06 41 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 2.66 -0.06 41 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 3.04 -0.07 41 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.45 -0.07 42 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.88 -0.06 43 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.31 -0.07 43 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.77 +0.07 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.23 +0.08 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.71 +0.10 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.19 +0.11 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.18 +0.15 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.17 -0.07 56 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 9.16 +0.16 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.15 +0.16 63 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 -0.01 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 -0.02 37 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 -0.02 37 0 109 0
30DEC26 10.50 P 0.00 0.00 0.00 0.31 -0.02 37 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.42 -0.02 37 0 32 0
30DEC26 11.50 P 0.00 0.00 0.00 0.56 -0.02 38 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 0.72 -0.03 38 0 54 0
30DEC26 12.50 P 0.00 0.00 0.00 0.91 -0.03 38 0 56 0
30DEC26 13.00 P 1.20 1.20 1.20 1.12 -0.04 38 1 41 +1
30DEC26 13.50 P 0.00 0.00 0.00 1.36 -0.04 38 0 38 0
30DEC26 14.00 P 0.00 0.00 0.00 1.62 -0.04 38 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 1.92 -0.04 38 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 2.22 -0.05 38 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.56 -0.05 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.91 -0.05 39 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 3.28 -0.06 39 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.67 -0.06 40 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 4.08 -0.06 40 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.49 -0.06 40 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.93 -0.06 41 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.37 -0.06 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.71 -0.01 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.19 +0.02 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.18 +0.08 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.17 -0.07 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.16 +0.14 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.15 +0.15 52 0 0 0
30MAR27 9.75 P 0.37 0.37 0.37 0.29 -0.01 37 60 60 +60
30MAR27 10.00 P 0.00 0.00 0.00 0.34 -0.01 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.45 -0.02 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.58 -0.03 37 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.73 -0.04 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.91 -0.03 37 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 1.12 -0.03 37 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 1.34 -0.03 37 0 29 0
30MAR27 13.50 P 0.00 0.00 0.00 1.59 -0.04 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.85 -0.04 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.15 -0.04 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.45 -0.05 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.78 -0.06 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.12 -0.06 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.49 +0.05 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.87 +0.06 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.14 -0.05 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.53 -0.06 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.94 -0.05 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.37 -0.06 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.78 -0.07 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.22 -0.06 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.18 0.00 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.17 -0.07 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.16 +0.10 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.15 +0.13 46 0 0 0
TOTAL PUT 674 12,362 +420
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$ 64.85
28MAY26 45.00 C 0.00 0.00 0.00 19.91 +0.29 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.91 +0.28 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.92 +0.29 48 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.92 +0.29 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.92 +0.29 37 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.92 +0.29 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.42 +0.28 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.93 +0.29 24 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 7.43 +0.28 0 0 43 0
28MAY26 60.00 C 0.00 0.00 0.00 4.97 +0.24 18 0 14 0
28MAY26 62.50 C 2.87 2.87 2.87 2.65 +0.14 16 15 109 +15
28MAY26 65.00 C 1.25 1.25 1.02 1.07 +0.01 17 19 305 +4
28MAY26 67.50 C 0.28 0.30 0.28 0.31 -0.01 18 22 324 +15
28MAY26 70.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 362 0
28MAY26 72.50 C 0.04 0.04 0.04 0.01 0.00 19 20 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 75 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.91 +0.29 60 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 23.91 +0.29 56 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.91 +0.29 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.91 +0.29 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 20.91 +0.29 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.91 +0.28 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.91 +0.28 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.92 +0.29 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.92 +0.29 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.92 +0.29 33 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.92 +0.29 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.42 +0.28 0 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 9.93 +0.29 23 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 7.43 +0.27 0 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 4.99 +0.23 18 0 74 0
29JUN26 62.50 C 0.00 0.00 0.00 2.73 +0.11 16 0 226 0
29JUN26 65.00 C 1.19 1.19 1.19 1.24 +0.01 17 7 353 -7
29JUN26 67.50 C 0.00 0.00 0.00 0.49 -0.02 18 0 236 0
29JUN26 70.00 C 0.00 0.00 0.00 0.16 -0.02 18 0 36 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 0.00 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 26 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 31 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 19.91 +0.28 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.91 +0.28 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.92 +0.29 38 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.92 +0.29 35 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.92 +0.29 31 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.92 +0.29 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.42 +0.28 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.93 +0.29 21 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.44 +0.28 18 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 4.99 +0.23 16 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 2.86 +0.10 16 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 1.53 +0.03 17 0 15 0
30JUL26 67.50 C 0.80 0.80 0.80 0.75 -0.03 17 1 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.34 -0.02 17 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.14 -0.02 17 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 17.92 +0.29 37 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 16.92 +0.29 34 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 15.92 +0.29 32 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 14.92 +0.29 29 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.42 +0.28 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 9.93 +0.29 21 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 7.44 +0.26 17 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 5.00 +0.24 15 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 3.09 +0.11 17 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 1.84 +0.07 17 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 1.11 +0.07 18 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.60 +0.01 18 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 0.30 0.00 18 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.15 0.00 18 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 24.91 +0.29 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.93 +0.31 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.91 +0.29 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.91 +0.29 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.91 +0.29 36 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 19.91 +0.28 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 18.91 +0.28 0 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 17.94 +0.31 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.92 +0.29 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.92 +0.29 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.92 +0.29 27 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 12.42 +0.28 0 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 9.93 +0.28 19 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 7.45 +0.23 17 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 5.15 +0.11 17 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.33 0.00 17 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 2.07 -0.02 17 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.28 -0.03 17 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.75 -0.03 17 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.41 -0.04 17 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.21 -0.05 17 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 -0.03 17 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.93 +0.31 40 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 22.93 +0.31 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.91 +0.29 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.93 +0.31 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.94 +0.31 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.93 +0.30 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.94 +0.31 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.92 +0.29 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.94 +0.31 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.94 +0.31 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.42 +0.28 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 9.94 +0.28 17 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 7.58 +0.22 16 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.60 +0.14 16 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 3.95 +0.10 16 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.81 +0.05 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.94 +0.03 16 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.28 +0.01 16 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.85 +0.02 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.55 -0.01 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.34 0.00 16 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.20 0.00 16 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.11 -0.01 16 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.94 +0.31 29 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.93 +0.30 27 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.94 +0.31 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.92 +0.29 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.94 +0.31 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.94 +0.31 21 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.42 +0.28 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 10.00 +0.25 16 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 7.88 +0.18 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.16 +0.15 16 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 4.58 +0.13 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.42 +0.08 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.50 +0.06 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.79 +0.05 16 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 1.28 +0.05 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.90 +0.02 16 0 25 0
30MAR27 77.50 C 0.00 0.00 0.00 0.60 +0.01 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.39 0.00 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.25 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.16 0.00 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
TOTAL CALL 84 3,895 +27
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 105 0
28MAY26 57.50 P 0.00 0.00 0.00 0.04 -0.03 19 0 302 0
28MAY26 60.00 P 0.26 0.28 0.26 0.25 -0.13 18 31 118 +21
28MAY26 62.50 P 0.96 1.06 0.96 1.02 -0.25 18 46 259 +17
28MAY26 65.00 P 2.39 2.57 2.39 2.61 -0.31 19 10 482 0
28MAY26 67.50 P 0.00 0.00 0.00 4.68 -0.31 18 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 7.10 -0.29 18 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.58 -0.29 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.21 -0.42 40 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.70 -0.43 45 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.19 -0.42 50 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.68 -0.42 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.18 -0.41 60 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.67 -0.41 65 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 103 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 -0.03 18 0 133 0
29JUN26 57.50 P 0.00 0.00 0.00 0.21 -0.08 18 0 122 0
29JUN26 60.00 P 0.00 0.00 0.00 0.65 -0.13 18 0 149 0
29JUN26 62.50 P 1.54 1.54 1.54 1.56 -0.20 18 10 33 +3
29JUN26 65.00 P 0.00 0.00 0.00 3.04 -0.34 18 0 30 0
29JUN26 67.50 P 0.00 0.00 0.00 5.04 -0.19 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.19 -0.29 18 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.60 -0.29 17 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.21 -0.53 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.70 -0.43 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.19 -0.42 35 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.68 -0.43 38 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.18 -0.43 41 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.67 -0.46 44 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.03 -0.02 17 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.12 -0.05 17 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 0.38 -0.08 17 0 66 0
30JUL26 60.00 P 0.00 0.00 0.00 0.89 -0.19 17 0 66 0
30JUL26 62.50 P 0.00 0.00 0.00 1.90 -0.26 17 0 16 0
30JUL26 65.00 P 0.00 0.00 0.00 3.28 -0.38 17 0 15 0
30JUL26 67.50 P 0.00 0.00 0.00 5.24 -0.35 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 7.28 -0.31 17 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 9.64 -0.29 17 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.22 -0.53 24 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.70 -0.54 26 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.19 -0.54 29 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.68 -0.55 32 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.18 -0.57 35 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.67 -0.55 37 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.23 -0.06 18 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.57 -0.07 18 0 0 0
28AUG26 60.00 P 1.14 1.14 1.14 1.18 -0.15 17 5 5 +5
28AUG26 62.50 P 0.00 0.00 0.00 2.17 -0.22 17 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 3.66 -0.28 18 0 20 0
28AUG26 67.50 P 0.00 0.00 0.00 5.49 -0.31 19 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 7.43 -0.28 18 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 9.70 -0.29 18 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 12.22 -0.55 21 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 14.70 -0.54 24 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 17.19 -0.54 26 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 19.68 -0.55 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 22.18 -0.57 31 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 24.67 -0.55 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 18 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.02 17 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 0.11 -0.06 17 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.30 -0.12 17 0 22 0
29SEP26 57.50 P 0.00 0.00 0.00 0.70 -0.19 17 0 29 0
29SEP26 60.00 P 1.48 1.48 1.48 1.38 -0.26 17 3 13 +3
29SEP26 62.50 P 0.00 0.00 0.00 2.42 -0.31 17 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 3.73 -0.35 17 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 5.49 -0.33 17 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.48 -0.35 17 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 9.73 -0.63 17 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.48 -0.32 24 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.96 -0.36 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.38 -0.49 28 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.83 -0.55 30 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.29 -0.54 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.67 -0.62 31 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 0.06 0.06 0.06 0.02 0.00 17 4 4 +4
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 0.04 -0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.12 -0.02 17 0 120 0
30DEC26 52.50 P 0.00 0.00 0.00 0.28 -0.05 16 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.59 -0.08 17 0 14 0
30DEC26 57.50 P 0.00 0.00 0.00 1.10 -0.12 17 0 5 0
30DEC26 60.00 P 0.00 0.00 0.00 1.88 -0.17 17 0 21 0
30DEC26 62.50 P 0.00 0.00 0.00 2.95 -0.20 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.34 -0.25 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 5.85 -0.27 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.75 -0.28 16 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.89 -0.59 16 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.55 -0.31 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.01 -0.33 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.41 -0.46 24 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 19.84 -0.55 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.29 -0.54 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.75 -0.54 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.11 -0.01 16 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.15 -0.02 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.21 -0.02 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.42 -0.06 16 0 42 0
30MAR27 55.00 P 0.00 0.00 0.00 0.77 -0.10 16 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 1.34 -0.16 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 2.21 -0.14 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 3.30 -0.16 16 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.66 -0.21 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.12 -0.23 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.96 -0.25 16 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.02 -0.57 16 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.62 -0.29 19 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.04 -0.32 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.43 -0.45 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.85 -0.54 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.29 -0.55 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.75 -0.54 25 0 0 0
TOTAL PUT 109 3,357 +53
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$ 21.90
28MAY26 15.50 C 0.00 0.00 0.00 6.44 -0.19 62 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.94 -0.19 57 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.43 -0.17 44 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.93 -0.17 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.43 -0.16 34 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.93 -0.02 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.43 -0.13 24 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.93 -0.12 19 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 2.44 -0.03 22 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.97 -0.09 24 0 26 0
28MAY26 21.00 C 0.00 0.00 0.00 1.15 -0.05 25 0 66 0
28MAY26 22.00 C 0.60 0.60 0.60 0.51 -0.06 24 1 276 -1
28MAY26 23.00 C 0.30 0.30 0.25 0.16 -0.05 23 2 192 0
28MAY26 24.00 C 0.06 0.06 0.06 0.05 -0.02 24 45 128 +36
28MAY26 25.00 C 0.03 0.03 0.02 0.01 -0.01 24 4 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.49 -0.14 51 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.99 -0.14 46 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.50 -0.10 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.02 -0.08 43 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 4.52 -0.07 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.96 -0.15 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.47 -0.13 21 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.98 -0.07 20 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.50 -0.03 20 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 2.04 -0.10 20 0 92 0
29JUN26 21.00 C 0.00 0.00 0.00 1.27 -0.04 21 0 81 0
29JUN26 22.00 C 0.00 0.00 0.00 0.65 -0.05 20 0 159 0
29JUN26 23.00 C 0.49 0.49 0.47 0.28 -0.04 20 10 155 +10
29JUN26 24.00 C 0.24 0.24 0.24 0.10 -0.02 20 11 432 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 271 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 6.54 -0.09 55 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.05 -0.08 52 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.54 -0.08 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.05 -0.08 44 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.57 -0.06 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.98 -0.14 27 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.50 -0.13 27 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.03 -0.03 26 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.58 -0.04 26 0 45 0
30JUL26 20.00 C 0.00 0.00 0.00 2.23 -0.04 29 0 555 0
30JUL26 21.00 C 1.69 1.69 1.63 1.48 -0.05 27 12 254 +12
30JUL26 22.00 C 0.00 0.00 0.00 0.91 -0.05 27 0 105 0
30JUL26 23.00 C 0.64 0.64 0.64 0.53 -0.03 27 15 53 0
30JUL26 24.00 C 0.00 0.00 0.00 0.29 -0.02 27 0 28 0
30JUL26 25.00 C 0.25 0.25 0.25 0.15 -0.01 26 1 21 +1
30JUL26 26.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.55 -0.10 44 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.06 -0.08 41 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.57 -0.06 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.98 -0.16 26 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.51 -0.14 26 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.06 -0.03 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.63 -0.04 27 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.29 -0.05 29 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 1.58 -0.05 28 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 1.04 -0.05 27 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.66 -0.04 27 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.41 -0.03 27 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.54 -0.09 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.05 -0.08 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.55 -0.10 41 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.06 -0.08 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.58 -0.05 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.00 -0.16 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.54 -0.15 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.11 -0.13 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.69 -0.04 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.31 -0.05 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.67 -0.05 27 0 221 0
29SEP26 22.00 C 0.00 0.00 0.00 1.21 -0.04 28 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.83 -0.04 28 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.56 -0.04 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.37 -0.03 27 0 57 0
29SEP26 26.00 C 0.00 0.00 0.00 0.25 -0.01 28 0 53 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 0.00 28 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 0.00 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.54 -0.09 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.05 -0.08 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.56 -0.09 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.08 -0.06 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.62 -0.02 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.09 -0.10 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.67 -0.15 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.28 -0.14 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.93 -0.03 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.60 -0.04 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.04 -0.04 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.58 -0.04 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.22 -0.04 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.93 -0.03 27 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.74 0.00 28 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.56 -0.02 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.42 -0.02 28 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.31 -0.01 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.23 -0.01 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 0.00 28 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 0.00 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 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.54 -0.09 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.05 -0.08 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.58 -0.08 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.15 -0.01 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.70 -0.10 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.29 -0.10 29 0 36 0
30MAR27 18.50 C 0.00 0.00 0.00 3.85 -0.16 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.50 -0.16 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.19 -0.13 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.90 -0.04 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.38 -0.04 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.90 -0.06 27 0 10 0
30MAR27 23.00 C 0.00 0.00 0.00 1.59 0.00 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.29 -0.03 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.07 0.00 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.84 -0.03 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.67 -0.03 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.53 -0.03 28 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 0.42 -0.02 28 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
TOTAL CALL 101 6,003 +58
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 139 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 134 0
28MAY26 19.50 P 0.00 0.00 0.00 0.02 0.00 25 0 167 0
28MAY26 20.00 P 0.07 0.07 0.07 0.04 -0.01 24 4 83 -4
28MAY26 21.00 P 0.19 0.21 0.19 0.19 -0.02 24 4 204 +2
28MAY26 22.00 P 0.50 0.57 0.47 0.56 -0.02 23 105 244 -40
28MAY26 23.00 P 0.00 0.00 0.00 1.24 +0.02 23 0 84 0
28MAY26 24.00 P 0.00 0.00 0.00 2.12 +0.01 23 0 51 0
28MAY26 25.00 P 0.00 0.00 0.00 3.10 +0.02 0 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 4.10 +0.02 0 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 5.10 +0.02 0 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 6.10 +0.02 0 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 7.11 +0.03 54 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.11 +0.03 59 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.11 +0.03 64 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.11 +0.03 69 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.11 +0.03 74 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.11 +0.03 79 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.11 +0.03 83 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.11 +0.03 88 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 15.11 +0.03 92 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 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 21 0 18 0
29JUN26 18.50 P 0.08 0.08 0.08 0.04 -0.01 20 3 6 -3
29JUN26 19.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 61 0
29JUN26 19.50 P 0.15 0.15 0.15 0.16 -0.01 20 2 52 -1
29JUN26 20.00 P 0.00 0.00 0.00 0.27 -0.01 20 0 110 0
29JUN26 21.00 P 0.37 0.46 0.37 0.66 -0.01 19 9 283 +2
29JUN26 22.00 P 0.00 0.00 0.00 1.27 -0.01 18 0 207 0
29JUN26 23.00 P 0.00 0.00 0.00 2.12 +0.07 20 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 3.05 +0.02 20 0 215 0
29JUN26 25.00 P 0.00 0.00 0.00 4.02 +0.14 20 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 4.86 +0.03 0 0 94 -250
29JUN26 27.00 P 0.00 0.00 0.00 5.82 +0.02 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 7.00 +0.03 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.00 +0.03 30 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.99 +0.03 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.99 +0.03 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.99 +0.03 39 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.98 +0.03 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.98 +0.03 35 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.98 +0.03 46 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 14.97 +0.03 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.97 +0.03 43 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 0.01 -0.01 25 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.06 0.00 27 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 21 0
30JUL26 18.00 P 0.00 0.00 0.00 0.15 0.00 26 0 54 0
30JUL26 18.50 P 0.22 0.22 0.22 0.23 0.00 26 1 35 -1
30JUL26 19.00 P 0.00 0.00 0.00 0.33 -0.01 26 0 60 0
30JUL26 19.50 P 0.43 0.43 0.43 0.44 -0.02 25 2 77 +2
30JUL26 20.00 P 0.00 0.00 0.00 0.61 -0.01 26 0 72 0
30JUL26 21.00 P 0.87 1.00 0.87 1.04 -0.01 25 2 26 +2
30JUL26 22.00 P 0.00 0.00 0.00 1.62 -0.01 25 0 62 0
30JUL26 23.00 P 0.00 0.00 0.00 2.33 +0.01 24 0 18 0
30JUL26 24.00 P 0.00 0.00 0.00 3.22 +0.10 26 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 4.12 +0.14 26 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 4.94 +0.05 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 5.91 +0.06 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.00 +0.03 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.00 +0.03 25 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.99 +0.03 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.99 +0.03 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.34 -0.01 27 0 0 0
28AUG26 19.00 P 0.44 0.44 0.44 0.47 -0.01 27 1 1 +1
28AUG26 19.50 P 0.57 0.57 0.57 0.61 0.00 27 3 3 +3
28AUG26 20.00 P 0.00 0.00 0.00 0.78 -0.01 26 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 1.21 -0.02 26 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 1.79 -0.01 25 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 2.46 -0.01 25 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 3.33 0.00 27 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.19 +0.13 26 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.00 +0.06 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 5.95 +0.08 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.00 +0.03 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.00 +0.03 23 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 8.99 +0.03 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.99 +0.03 22 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.09 0.00 28 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 20 0
29SEP26 17.50 P 0.00 0.00 0.00 0.26 -0.01 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.36 -0.01 28 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.47 0.00 27 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 0.59 -0.01 27 0 32 0
29SEP26 19.50 P 0.00 0.00 0.00 0.76 0.00 27 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 0.94 -0.01 27 0 27 0
29SEP26 21.00 P 0.00 0.00 0.00 1.39 -0.01 26 0 205 0
29SEP26 22.00 P 0.00 0.00 0.00 1.96 -0.01 26 0 204 0
29SEP26 23.00 P 0.00 0.00 0.00 2.70 0.00 27 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 3.46 +0.11 27 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 4.20 +0.04 24 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 5.05 +0.04 21 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 5.98 +0.08 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.00 +0.03 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.00 +0.03 22 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 8.99 +0.03 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 9.99 +0.03 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.99 +0.03 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.98 +0.03 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.98 +0.03 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.98 +0.03 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.97 +0.03 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.97 +0.03 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.30 0.00 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.39 -0.01 28 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.50 -0.01 28 0 8 0
30DEC26 18.00 P 0.00 0.00 0.00 0.63 -0.01 28 0 28 0
30DEC26 18.50 P 0.00 0.00 0.00 0.79 0.00 28 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 0.95 -0.01 28 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.15 -0.01 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.35 -0.01 28 0 59 0
30DEC26 21.00 P 0.00 0.00 0.00 1.83 -0.01 28 0 78 0
30DEC26 22.00 P 0.00 0.00 0.00 2.40 0.00 28 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.03 +0.02 28 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 3.75 +0.02 28 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.58 +0.07 29 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.41 +0.07 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.28 +0.08 29 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.17 +0.08 28 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.11 +0.11 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.04 +0.08 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.99 +0.01 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.99 +0.03 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.98 +0.03 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.98 +0.03 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.98 +0.03 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.97 +0.03 28 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.97 +0.03 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.28 -0.01 28 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.35 -0.02 28 0 18 0
30MAR27 16.50 P 0.00 0.00 0.00 0.46 -0.01 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.57 -0.01 28 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 0.70 0.00 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.84 +0.01 28 0 18 0
30MAR27 18.50 P 0.00 0.00 0.00 1.01 +0.01 28 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.19 0.00 28 0 8 0
30MAR27 19.50 P 0.00 0.00 0.00 1.36 -0.02 28 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 1.58 -0.01 28 0 29 0
30MAR27 21.00 P 2.10 2.10 2.10 2.11 +0.02 28 2 16 +2
30MAR27 22.00 P 0.00 0.00 0.00 2.69 0.00 28 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.34 +0.05 28 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 4.02 +0.08 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.77 +0.07 28 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 5.58 +0.08 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.43 +0.10 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.30 +0.11 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.19 +0.10 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.11 +0.12 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.05 +0.07 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.99 +0.02 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.98 +0.03 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.98 +0.03 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.98 +0.03 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.97 +0.03 27 0 0 0
TOTAL PUT 138 5,202 -285
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$ 415.00
08MAY26 295.00 C 0.00 0.00 0.00 120.08 +2.53 97 0 0 0
08MAY26 300.00 C 0.00 0.00 0.00 115.08 +2.52 90 0 0 0
08MAY26 310.00 C 0.00 0.00 0.00 105.08 +2.52 0 0 0 0
08MAY26 320.00 C 0.00 0.00 0.00 95.08 +2.51 0 0 0 0
08MAY26 330.00 C 0.00 0.00 0.00 85.09 +2.09 68 0 0 0
08MAY26 340.00 C 0.00 0.00 0.00 75.09 +2.51 56 0 0 0
08MAY26 350.00 C 0.00 0.00 0.00 65.09 +2.51 0 0 0 0
08MAY26 360.00 C 0.00 0.00 0.00 55.09 +2.49 0 0 0 0
08MAY26 370.00 C 0.00 0.00 0.00 45.10 +2.47 35 0 0 0
08MAY26 380.00 C 0.00 0.00 0.00 35.13 +2.40 34 0 0 0
08MAY26 390.00 C 0.00 0.00 0.00 25.25 +2.17 31 0 0 0
08MAY26 400.00 C 19.60 19.60 17.38 15.75 +2.06 28 102 56 -7
08MAY26 410.00 C 9.90 9.90 6.88 7.52 +0.98 26 112 297 -110
08MAY26 420.00 C 3.15 4.88 2.16 2.38 -0.22 25 800 895 +34
08MAY26 430.00 C 0.70 1.41 0.62 0.70 -0.15 28 649 893 +190
08MAY26 440.00 C 0.24 0.24 0.24 0.23 -0.02 31 20 372 +15
08MAY26 450.00 C 0.07 0.07 0.07 0.08 +0.02 35 56 103 +56
08MAY26 460.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
08MAY26 470.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
08MAY26 480.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
08MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
08MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
08MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
08MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
08MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
08MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
15MAY26 295.00 C 0.00 0.00 0.00 120.21 - 49 0 0 -
15MAY26 300.00 C 0.00 0.00 0.00 115.21 - 0 0 0 -
15MAY26 310.00 C 0.00 0.00 0.00 105.22 - 0 0 0 -
15MAY26 320.00 C 0.00 0.00 0.00 95.23 - 44 0 0 -
15MAY26 330.00 C 0.00 0.00 0.00 85.23 - 0 0 0 -
15MAY26 340.00 C 0.00 0.00 0.00 75.24 - 0 0 0 -
15MAY26 350.00 C 0.00 0.00 0.00 65.25 - 28 0 0 -
15MAY26 360.00 C 0.00 0.00 0.00 55.27 - 29 0 0 -
15MAY26 370.00 C 0.00 0.00 0.00 45.33 - 28 0 0 -
15MAY26 380.00 C 0.00 0.00 0.00 35.49 - 27 0 0 -
15MAY26 390.00 C 0.00 0.00 0.00 25.97 - 26 0 0 -
15MAY26 400.00 C 19.15 19.15 18.35 17.09 - 24 29 29 -
15MAY26 410.00 C 0.00 0.00 0.00 9.59 - 23 0 0 -
15MAY26 420.00 C 5.06 5.11 4.22 4.53 - 22 84 84 -
15MAY26 430.00 C 3.19 3.19 1.86 1.93 - 23 136 114 -
15MAY26 440.00 C 1.52 1.52 0.96 0.83 - 25 48 48 -
15MAY26 450.00 C 0.55 0.55 0.50 0.35 - 26 60 60 -
15MAY26 460.00 C 0.26 0.26 0.26 0.14 - 28 7 7 -
15MAY26 470.00 C 0.00 0.00 0.00 0.06 - 29 0 0 -
15MAY26 480.00 C 0.00 0.00 0.00 0.03 - 31 0 0 -
15MAY26 490.00 C 0.00 0.00 0.00 0.02 - 33 0 0 -
15MAY26 500.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
15MAY26 510.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
15MAY26 520.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
15MAY26 530.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
28MAY26 200.00 C 0.00 0.00 0.00 215.31 - 0 0 0 -
28MAY26 205.00 C 0.00 0.00 0.00 210.32 - 76 0 0 -
28MAY26 210.00 C 0.00 0.00 0.00 205.33 - 77 0 0 -
28MAY26 215.00 C 0.00 0.00 0.00 200.33 - 0 0 0 -
28MAY26 220.00 C 0.00 0.00 0.00 195.34 - 0 0 0 -
28MAY26 225.00 C 0.00 0.00 0.00 190.35 - 64 0 0 -
28MAY26 230.00 C 0.00 0.00 0.00 185.36 - 66 0 0 -
28MAY26 235.00 C 0.00 0.00 0.00 180.36 - 0 0 0 -
28MAY26 240.00 C 0.00 0.00 0.00 175.37 - 0 0 0 -
28MAY26 245.00 C 0.00 0.00 0.00 170.00 - 0 0 0 -
28MAY26 250.00 C 0.00 0.00 0.00 165.01 - 0 0 0 -
28MAY26 255.00 C 0.00 0.00 0.00 160.02 - 0 0 0 -
28MAY26 260.00 C 0.00 0.00 0.00 155.03 - 0 0 0 -
28MAY26 265.00 C 0.00 0.00 0.00 150.04 - 0 0 0 -
28MAY26 270.00 C 0.00 0.00 0.00 145.06 - 0 0 0 -
28MAY26 275.00 C 0.00 0.00 0.00 140.07 - 0 0 0 -
28MAY26 280.00 C 0.00 0.00 0.00 135.08 +2.17 0 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 130.10 +2.18 0 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 125.12 +2.20 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 120.21 +2.28 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 115.21 +2.27 0 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 105.22 +2.26 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 95.25 +2.26 0 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 85.31 +2.29 0 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 75.54 +2.47 26 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 65.58 +2.41 25 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 55.68 +2.33 25 0 305 0
28MAY26 370.00 C 0.00 0.00 0.00 45.89 +2.16 24 0 339 0
28MAY26 380.00 C 0.00 0.00 0.00 36.38 +1.94 24 0 487 0
28MAY26 390.00 C 0.00 0.00 0.00 27.38 +1.66 23 0 1,291 0
28MAY26 400.00 C 22.50 22.61 18.88 18.88 +1.51 21 18 2,556 +12
28MAY26 410.00 C 14.80 15.10 12.00 12.32 +1.30 21 76 4,063 +25
28MAY26 420.00 C 9.30 9.75 7.00 7.26 +0.48 21 608 7,907 +291
28MAY26 430.00 C 5.33 5.60 3.73 3.94 0.00 21 535 3,189 +303
28MAY26 440.00 C 2.85 3.16 2.03 2.10 -0.08 22 372 5,114 -85
28MAY26 450.00 C 1.92 1.92 1.22 1.14 -0.04 23 427 3,506 +124
28MAY26 460.00 C 0.79 0.84 0.72 0.57 -0.06 24 76 6,864 0
28MAY26 470.00 C 0.00 0.00 0.00 0.28 -0.04 24 0 3,148 0
28MAY26 480.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 3,391 0
28MAY26 490.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 2,383 0
28MAY26 500.00 C 0.00 0.00 0.00 0.04 0.00 27 0 544 0
28MAY26 510.00 C 0.00 0.00 0.00 0.02 0.00 27 0 3,362 0
28MAY26 520.00 C 0.10 0.10 0.10 0.01 0.00 28 1 440 0
28MAY26 530.00 C 0.09 0.09 0.09 0.01 0.00 30 5 260 +5
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 32 0 354 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 34 0 272 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 36 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 38 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 40 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 44 0 437 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
28MAY26 620.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
28MAY26 630.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29JUN26 200.00 C 0.00 0.00 0.00 215.49 - 0 0 0 -
29JUN26 205.00 C 0.00 0.00 0.00 210.51 - 0 0 0 -
29JUN26 210.00 C 0.00 0.00 0.00 205.54 - 0 0 0 -
29JUN26 215.00 C 0.00 0.00 0.00 200.56 - 0 0 0 -
29JUN26 220.00 C 0.00 0.00 0.00 195.59 +2.34 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 190.62 +3.22 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 185.65 +3.21 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 180.68 +3.21 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 175.71 +3.20 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 170.75 +3.21 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 165.78 +3.20 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 160.82 +3.19 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 155.86 +3.19 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 150.90 +3.19 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 145.94 +3.19 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 140.98 +3.19 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 136.02 +3.11 31 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 131.07 +3.15 35 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 126.11 +3.18 35 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 121.15 +3.18 34 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 116.19 +3.17 34 0 201 0
29JUN26 310.00 C 0.00 0.00 0.00 106.29 +3.16 32 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 96.41 +3.08 31 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 86.60 +3.04 30 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 76.60 +1.23 26 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 66.95 +2.11 25 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 57.50 +1.95 25 0 1,336 0
29JUN26 370.00 C 0.00 0.00 0.00 48.36 +1.77 24 0 909 0
29JUN26 380.00 C 0.00 0.00 0.00 39.66 +1.57 24 0 1,288 0
29JUN26 390.00 C 0.00 0.00 0.00 31.56 +1.36 23 0 1,074 0
29JUN26 400.00 C 26.70 26.70 26.70 24.32 +1.74 23 2 3,983 0
29JUN26 410.00 C 20.63 20.63 17.80 17.80 +1.35 22 90 3,293 -56
29JUN26 420.00 C 15.17 15.18 12.48 12.48 +0.56 21 276 7,836 +198
29JUN26 430.00 C 10.80 10.80 10.40 8.99 +0.55 22 8 2,972 +2
29JUN26 440.00 C 7.50 7.55 6.00 6.02 +0.17 22 357 1,911 +127
29JUN26 450.00 C 5.50 5.50 4.72 4.23 +0.24 23 138 3,693 0
29JUN26 460.00 C 3.67 3.68 2.90 2.90 +0.13 23 239 4,102 0
29JUN26 470.00 C 2.58 2.58 2.35 2.03 +0.24 24 149 2,877 -9
29JUN26 480.00 C 1.80 1.80 1.70 1.37 +0.23 24 98 4,909 -9
29JUN26 490.00 C 1.28 1.28 1.28 0.93 +0.21 25 29 4,553 +29
29JUN26 500.00 C 0.98 1.01 0.98 0.63 +0.19 25 13 2,182 +1
29JUN26 510.00 C 0.00 0.00 0.00 0.42 +0.15 26 0 609 0
29JUN26 520.00 C 0.65 0.65 0.65 0.29 +0.12 26 10 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.20 +0.10 27 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.13 +0.07 27 0 1,308 0
29JUN26 550.00 C 0.00 0.00 0.00 0.09 +0.05 27 0 244 0
29JUN26 560.00 C 0.00 0.00 0.00 0.07 +0.04 28 0 431 0
29JUN26 570.00 C 0.00 0.00 0.00 0.05 +0.03 29 0 251 0
29JUN26 580.00 C 0.00 0.00 0.00 0.04 +0.03 29 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29JUN26 620.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29JUN26 630.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30JUL26 200.00 C 0.00 0.00 0.00 216.07 - 0 0 0 -
30JUL26 205.00 C 0.00 0.00 0.00 211.11 - 0 0 0 -
30JUL26 210.00 C 0.00 0.00 0.00 206.16 - 0 0 0 -
30JUL26 215.00 C 0.00 0.00 0.00 201.21 - 39 0 0 -
30JUL26 220.00 C 0.00 0.00 0.00 196.26 - 43 0 0 -
30JUL26 225.00 C 0.00 0.00 0.00 191.32 - 45 0 0 -
30JUL26 230.00 C 0.00 0.00 0.00 186.37 - 45 0 0 -
30JUL26 235.00 C 0.00 0.00 0.00 181.42 - 45 0 0 -
30JUL26 240.00 C 0.00 0.00 0.00 176.48 - 45 0 0 -
30JUL26 245.00 C 0.00 0.00 0.00 171.53 - 44 0 0 -
30JUL26 250.00 C 0.00 0.00 0.00 166.59 - 43 0 0 -
30JUL26 255.00 C 0.00 0.00 0.00 161.64 - 42 0 0 -
30JUL26 260.00 C 0.00 0.00 0.00 156.70 - 42 0 0 -
30JUL26 265.00 C 0.00 0.00 0.00 151.75 - 40 0 0 -
30JUL26 270.00 C 0.00 0.00 0.00 146.81 - 40 0 0 -
30JUL26 275.00 C 0.00 0.00 0.00 141.86 - 38 0 0 -
30JUL26 280.00 C 0.00 0.00 0.00 136.91 +3.15 37 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 131.97 +3.14 36 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 127.04 +3.13 35 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 122.12 +3.12 34 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 117.20 +3.10 34 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 107.43 +3.05 32 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 97.71 +3.00 31 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 88.06 +2.95 29 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 77.96 +0.77 25 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 68.66 +1.99 25 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 59.66 +1.83 25 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 51.04 +1.64 24 0 40 0
30JUL26 380.00 C 45.75 45.75 45.75 42.92 +1.45 24 50 140 +50
30JUL26 390.00 C 0.00 0.00 0.00 35.38 +1.25 23 0 155 0
30JUL26 400.00 C 31.81 31.81 30.10 28.80 +1.85 23 80 1,005 +50
30JUL26 410.00 C 25.45 25.45 23.62 22.75 +1.54 23 43 1,654 -43
30JUL26 420.00 C 20.08 20.08 17.36 17.60 +1.14 23 232 2,058 +26
30JUL26 430.00 C 15.25 15.25 14.78 13.51 +0.88 23 32 1,391 +2
30JUL26 440.00 C 11.56 11.56 10.40 10.32 +0.64 23 111 1,196 +51
30JUL26 450.00 C 8.96 8.96 8.38 7.74 +0.37 23 74 728 -18
30JUL26 460.00 C 0.00 0.00 0.00 5.72 +0.15 23 0 663 0
30JUL26 470.00 C 5.10 5.10 4.52 4.19 +0.16 24 80 606 -20
30JUL26 480.00 C 3.95 3.96 3.94 3.03 +0.15 24 90 570 0
30JUL26 490.00 C 3.06 3.06 2.82 2.18 +0.15 24 120 470 +90
30JUL26 500.00 C 2.50 2.50 2.28 1.56 +0.15 24 103 616 +97
30JUL26 510.00 C 2.00 2.00 1.97 1.10 +0.13 24 60 184 +46
30JUL26 520.00 C 1.77 1.77 1.77 0.78 +0.12 24 30 281 +30
30JUL26 530.00 C 1.46 1.46 1.46 0.55 +0.10 25 30 111 +30
30JUL26 540.00 C 0.00 0.00 0.00 0.38 +0.08 25 0 112 0
30JUL26 550.00 C 0.00 0.00 0.00 0.26 - 25 0 0 -
30JUL26 560.00 C 0.00 0.00 0.00 0.18 - 25 0 0 -
30JUL26 570.00 C 0.00 0.00 0.00 0.13 - 25 0 0 -
30JUL26 580.00 C 0.69 0.69 0.69 0.09 - 25 10 10 -
30JUL26 590.00 C 0.00 0.00 0.00 0.06 - 25 0 0 -
30JUL26 600.00 C 0.55 0.55 0.55 0.04 - 26 10 10 -
30JUL26 610.00 C 0.00 0.00 0.00 0.03 - 26 0 0 -
30JUL26 620.00 C 0.00 0.00 0.00 0.02 - 26 0 0 -
30JUL26 630.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
28AUG26 200.00 C 0.00 0.00 0.00 216.57 - 48 0 0 -
28AUG26 205.00 C 0.00 0.00 0.00 211.64 - 48 0 0 -
28AUG26 210.00 C 0.00 0.00 0.00 206.70 - 47 0 0 -
28AUG26 215.00 C 0.00 0.00 0.00 201.76 - 47 0 0 -
28AUG26 220.00 C 0.00 0.00 0.00 196.83 - 46 0 0 -
28AUG26 225.00 C 0.00 0.00 0.00 191.89 - 45 0 0 -
28AUG26 230.00 C 0.00 0.00 0.00 186.96 - 45 0 0 -
28AUG26 235.00 C 0.00 0.00 0.00 182.02 - 44 0 0 -
28AUG26 240.00 C 0.00 0.00 0.00 177.09 - 43 0 0 -
28AUG26 245.00 C 0.00 0.00 0.00 172.16 - 42 0 0 -
28AUG26 250.00 C 0.00 0.00 0.00 167.22 - 41 0 0 -
28AUG26 255.00 C 0.00 0.00 0.00 162.28 - 40 0 0 -
28AUG26 260.00 C 0.00 0.00 0.00 157.35 - 39 0 0 -
28AUG26 265.00 C 0.00 0.00 0.00 152.42 - 38 0 0 -
28AUG26 270.00 C 0.00 0.00 0.00 147.49 - 37 0 0 -
28AUG26 275.00 C 0.00 0.00 0.00 142.58 - 36 0 0 -
28AUG26 280.00 C 0.00 0.00 0.00 137.68 - 35 0 0 -
28AUG26 285.00 C 0.00 0.00 0.00 132.79 - 34 0 0 -
28AUG26 290.00 C 0.00 0.00 0.00 127.91 - 34 0 0 -
28AUG26 295.00 C 0.00 0.00 0.00 123.05 - 33 0 0 -
28AUG26 300.00 C 0.00 0.00 0.00 118.20 +3.08 32 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 108.54 +3.03 31 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 98.96 +2.97 30 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 89.48 +2.87 29 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 80.18 +1.18 28 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 70.48 +1.95 25 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 61.88 +1.77 25 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 53.72 +1.58 25 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 46.07 +1.38 24 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 38.99 +1.16 24 0 0 0
28AUG26 400.00 C 32.69 32.69 32.69 32.46 +1.70 24 30 30 +30
28AUG26 410.00 C 28.30 28.30 28.30 26.62 +1.35 24 30 270 +30
28AUG26 420.00 C 24.10 24.25 22.98 21.59 +1.07 24 150 601 +120
28AUG26 430.00 C 19.06 19.06 19.06 17.35 +0.79 24 30 474 0
28AUG26 440.00 C 15.37 15.37 13.55 13.55 +0.31 23 120 390 +120
28AUG26 450.00 C 12.07 12.07 11.90 11.08 +0.35 24 195 221 +111
28AUG26 460.00 C 0.00 0.00 0.00 8.79 +0.28 24 0 107 0
28AUG26 470.00 C 8.00 8.00 8.00 6.84 +0.10 24 2 2 +2
28AUG26 480.00 C 6.46 6.46 6.36 5.24 +0.07 24 32 50 +30
28AUG26 490.00 C 0.00 0.00 0.00 3.97 +0.04 24 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 2.99 +0.03 24 0 13 0
28AUG26 510.00 C 3.52 3.52 3.52 2.23 +0.02 24 10 50 +10
28AUG26 520.00 C 2.60 2.60 2.60 1.65 +0.01 24 3 3 +3
28AUG26 530.00 C 0.00 0.00 0.00 1.18 +0.01 24 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 0.86 +0.01 24 0 0 0
28AUG26 550.00 C 1.75 1.75 1.75 0.62 - 24 30 30 -
28AUG26 560.00 C 1.49 1.49 1.49 0.45 - 24 30 30 -
28AUG26 570.00 C 0.00 0.00 0.00 0.32 - 24 0 0 -
28AUG26 580.00 C 1.21 1.21 1.21 0.23 - 24 10 10 -
28AUG26 590.00 C 0.00 0.00 0.00 0.16 - 24 0 0 -
28AUG26 600.00 C 0.00 0.00 0.00 0.12 - 25 0 0 -
28AUG26 610.00 C 0.00 0.00 0.00 0.08 - 25 0 0 -
28AUG26 620.00 C 0.00 0.00 0.00 0.06 - 25 0 0 -
28AUG26 630.00 C 0.00 0.00 0.00 0.04 - 25 0 0 -
29SEP26 200.00 C 0.00 0.00 0.00 216.75 - 51 0 0 -
29SEP26 205.00 C 0.00 0.00 0.00 211.82 - 50 0 0 -
29SEP26 210.00 C 0.00 0.00 0.00 206.89 - 49 0 0 -
29SEP26 215.00 C 0.00 0.00 0.00 201.95 - 48 0 0 -
29SEP26 220.00 C 0.00 0.00 0.00 197.02 - 47 0 0 -
29SEP26 225.00 C 0.00 0.00 0.00 192.09 - 46 0 0 -
29SEP26 230.00 C 0.00 0.00 0.00 187.15 - 45 0 0 -
29SEP26 235.00 C 0.00 0.00 0.00 182.22 - 44 0 0 -
29SEP26 240.00 C 0.00 0.00 0.00 177.29 - 43 0 0 -
29SEP26 245.00 C 0.00 0.00 0.00 172.36 - 42 0 0 -
29SEP26 250.00 C 0.00 0.00 0.00 167.43 - 41 0 0 -
29SEP26 255.00 C 0.00 0.00 0.00 162.50 - 40 0 0 -
29SEP26 260.00 C 0.00 0.00 0.00 157.58 - 39 0 0 -
29SEP26 265.00 C 0.00 0.00 0.00 152.67 - 38 0 0 -
29SEP26 270.00 C 0.00 0.00 0.00 147.78 - 37 0 0 -
29SEP26 275.00 C 0.00 0.00 0.00 142.89 - 36 0 0 -
29SEP26 280.00 C 0.00 0.00 0.00 138.03 +3.10 36 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 133.18 +3.09 35 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 128.34 +3.07 35 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 123.51 +3.01 34 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 118.70 +2.99 33 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 109.13 +2.92 32 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 99.66 +2.83 31 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 90.34 +2.72 30 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 81.22 +2.22 29 0 121 0
29SEP26 350.00 C 0.00 0.00 0.00 71.14 +1.94 25 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 62.75 +1.77 25 0 342 0
29SEP26 370.00 C 0.00 0.00 0.00 54.84 +1.63 25 0 227 0
29SEP26 380.00 C 0.00 0.00 0.00 47.48 +1.49 25 0 315 0
29SEP26 390.00 C 0.00 0.00 0.00 40.68 +1.25 25 0 632 0
29SEP26 400.00 C 36.36 36.36 36.36 34.69 +1.74 25 30 1,370 -30
29SEP26 410.00 C 29.55 29.55 28.84 29.16 +1.58 25 120 3,246 0
29SEP26 420.00 C 25.59 25.59 24.52 24.26 +1.35 25 180 4,240 +150
29SEP26 430.00 C 20.63 20.64 20.63 20.03 +1.07 25 2 1,024 +2
29SEP26 440.00 C 0.00 0.00 0.00 16.37 +0.70 25 0 4,916 0
29SEP26 450.00 C 14.08 14.08 14.08 13.49 +0.64 25 10 2,765 +10
29SEP26 460.00 C 12.00 12.00 12.00 10.92 +0.34 25 1 769 0
29SEP26 470.00 C 9.80 9.80 9.80 8.72 -0.01 25 1 1,873 +1
29SEP26 480.00 C 0.00 0.00 0.00 6.85 -0.46 25 0 1,222 0
29SEP26 490.00 C 0.00 0.00 0.00 5.45 -0.53 25 0 2,405 0
29SEP26 500.00 C 5.50 5.72 5.50 4.25 -0.55 25 32 752 +28
29SEP26 510.00 C 4.86 4.86 4.86 3.27 -0.62 25 30 661 +30
29SEP26 520.00 C 4.20 4.20 4.20 2.56 -0.55 25 1 566 +1
29SEP26 530.00 C 0.00 0.00 0.00 1.93 -0.58 25 0 237 0
29SEP26 540.00 C 0.00 0.00 0.00 1.49 -0.51 25 0 225 0
29SEP26 550.00 C 0.00 0.00 0.00 1.10 -0.47 25 0 259 0
29SEP26 560.00 C 0.00 0.00 0.00 0.82 -0.42 25 0 258 0
29SEP26 570.00 C 2.15 2.15 2.14 0.62 -0.39 25 60 615 0
29SEP26 580.00 C 1.93 1.93 1.93 0.46 -0.33 25 30 535 -30
29SEP26 590.00 C 0.00 0.00 0.00 0.35 -0.30 25 0 160 0
29SEP26 600.00 C 0.00 0.00 0.00 0.25 -0.26 25 0 658 0
29SEP26 610.00 C 0.00 0.00 0.00 0.19 - 25 0 0 -
29SEP26 620.00 C 0.00 0.00 0.00 0.13 - 25 0 0 -
29SEP26 630.00 C 0.00 0.00 0.00 0.10 - 25 0 0 -
30DEC26 200.00 C 0.00 0.00 0.00 216.78 - 44 0 0 -
30DEC26 205.00 C 0.00 0.00 0.00 211.84 - 43 0 0 -
30DEC26 210.00 C 0.00 0.00 0.00 206.91 - 42 0 0 -
30DEC26 215.00 C 0.00 0.00 0.00 201.98 - 42 0 0 -
30DEC26 220.00 C 0.00 0.00 0.00 197.04 - 40 0 0 -
30DEC26 225.00 C 0.00 0.00 0.00 192.11 - 40 0 0 -
30DEC26 230.00 C 0.00 0.00 0.00 187.18 - 39 0 0 -
30DEC26 235.00 C 0.00 0.00 0.00 182.25 - 38 0 0 -
30DEC26 240.00 C 0.00 0.00 0.00 177.32 - 37 0 0 -
30DEC26 245.00 C 0.00 0.00 0.00 172.40 - 36 0 0 -
30DEC26 250.00 C 0.00 0.00 0.00 167.48 - 35 0 0 -
30DEC26 255.00 C 0.00 0.00 0.00 162.58 - 34 0 0 -
30DEC26 260.00 C 0.00 0.00 0.00 157.69 - 34 0 0 -
30DEC26 265.00 C 0.00 0.00 0.00 152.83 - 33 0 0 -
30DEC26 270.00 C 0.00 0.00 0.00 147.99 - 33 0 0 -
30DEC26 275.00 C 0.00 0.00 0.00 143.18 - 32 0 0 -
30DEC26 280.00 C 0.00 0.00 0.00 138.40 +3.00 32 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 133.65 +2.97 31 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 128.94 +2.94 31 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 124.25 +2.89 31 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 119.61 +2.85 30 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 110.46 +2.76 30 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 101.51 +2.64 29 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 92.83 +2.56 29 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 84.41 +2.43 28 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 75.00 +1.58 26 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 67.33 +1.34 26 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 60.33 +1.33 26 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 53.69 +1.14 26 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 47.47 +1.06 25 0 173 0
30DEC26 400.00 C 44.69 44.69 43.74 42.58 +1.62 26 60 2,540 +30
30DEC26 410.00 C 39.32 39.32 38.15 37.39 +1.46 26 120 2,845 0
30DEC26 420.00 C 34.48 34.48 33.61 32.81 +1.39 26 90 3,373 +60
30DEC26 430.00 C 30.40 30.40 29.88 28.62 +1.11 26 9 1,075 -3
30DEC26 440.00 C 25.98 26.00 24.49 24.49 +0.61 25 25 1,090 +4
30DEC26 450.00 C 0.00 0.00 0.00 21.54 +0.75 26 0 1,056 0
30DEC26 460.00 C 18.61 18.61 18.61 18.51 +0.45 26 1 273 +1
30DEC26 470.00 C 0.00 0.00 0.00 15.93 +0.32 26 0 252 0
30DEC26 480.00 C 0.00 0.00 0.00 13.57 +0.32 26 0 353 0
30DEC26 490.00 C 0.00 0.00 0.00 11.61 +0.21 26 0 161 0
30DEC26 500.00 C 0.00 0.00 0.00 9.83 +0.22 26 0 655 0
30DEC26 510.00 C 0.00 0.00 0.00 8.34 +0.13 26 0 186 0
30DEC26 520.00 C 0.00 0.00 0.00 7.04 +0.14 25 0 438 0
30DEC26 530.00 C 7.73 7.73 7.73 5.91 +0.08 25 30 214 +30
30DEC26 540.00 C 6.73 6.73 6.67 4.99 +0.09 25 100 285 +80
30DEC26 550.00 C 6.11 6.11 6.11 4.01 +0.05 25 30 178 +3
30DEC26 560.00 C 0.00 0.00 0.00 3.39 +0.05 25 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 2.78 - 25 0 0 -
30DEC26 580.00 C 0.00 0.00 0.00 2.34 - 25 0 0 -
30DEC26 590.00 C 0.00 0.00 0.00 1.94 - 25 0 0 -
30DEC26 600.00 C 0.00 0.00 0.00 1.59 - 25 0 0 -
30DEC26 610.00 C 0.00 0.00 0.00 1.33 - 25 0 0 -
30DEC26 620.00 C 0.00 0.00 0.00 1.07 - 25 0 0 -
30DEC26 630.00 C 0.00 0.00 0.00 0.90 - 25 0 0 -
30MAR27 200.00 C 0.00 0.00 0.00 216.79 - 39 0 0 -
30MAR27 205.00 C 0.00 0.00 0.00 211.86 - 38 0 0 -
30MAR27 210.00 C 0.00 0.00 0.00 206.93 - 38 0 0 -
30MAR27 215.00 C 0.00 0.00 0.00 201.99 - 37 0 0 -
30MAR27 220.00 C 0.00 0.00 0.00 197.07 - 36 0 0 -
30MAR27 225.00 C 0.00 0.00 0.00 192.14 - 35 0 0 -
30MAR27 230.00 C 0.00 0.00 0.00 187.22 - 34 0 0 -
30MAR27 235.00 C 0.00 0.00 0.00 182.31 - 33 0 0 -
30MAR27 240.00 C 0.00 0.00 0.00 177.41 - 33 0 0 -
30MAR27 245.00 C 0.00 0.00 0.00 172.53 - 32 0 0 -
30MAR27 250.00 C 0.00 0.00 0.00 167.68 - 32 0 0 -
30MAR27 255.00 C 0.00 0.00 0.00 162.85 - 31 0 0 -
30MAR27 260.00 C 0.00 0.00 0.00 158.07 - 31 0 0 -
30MAR27 265.00 C 0.00 0.00 0.00 153.33 - 30 0 0 -
30MAR27 270.00 C 0.00 0.00 0.00 148.63 - 30 0 0 -
30MAR27 275.00 C 0.00 0.00 0.00 144.02 - 30 0 0 -
30MAR27 280.00 C 0.00 0.00 0.00 139.47 +2.84 30 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 134.96 +2.81 30 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 130.48 +2.76 30 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 126.07 +2.74 30 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 121.68 +2.69 29 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 113.07 +2.61 29 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 104.67 +2.51 29 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 96.51 +2.41 28 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 88.61 +2.29 28 0 302 0
30MAR27 350.00 C 0.00 0.00 0.00 81.03 +1.97 27 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 73.53 +1.26 27 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 66.82 +1.03 26 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 60.77 +1.04 26 0 745 0
30MAR27 390.00 C 0.00 0.00 0.00 54.82 +0.83 26 0 192 0
30MAR27 400.00 C 0.00 0.00 0.00 48.93 +1.70 26 0 960 0
30MAR27 410.00 C 0.00 0.00 0.00 43.84 +1.42 26 0 3,024 0
30MAR27 420.00 C 40.00 40.00 39.10 39.30 +1.34 25 36 2,108 +36
30MAR27 430.00 C 0.00 0.00 0.00 35.00 +1.07 26 0 200 0
30MAR27 440.00 C 0.00 0.00 0.00 31.61 +1.15 26 0 185 0
30MAR27 450.00 C 0.00 0.00 0.00 27.84 +0.84 26 0 419 0
30MAR27 460.00 C 0.00 0.00 0.00 24.87 +0.66 26 0 644 0
30MAR27 470.00 C 22.53 23.18 22.53 22.18 +0.71 26 20 203 +10
30MAR27 480.00 C 20.90 20.90 20.90 19.80 +0.59 26 20 273 0
30MAR27 490.00 C 0.00 0.00 0.00 17.73 +0.54 26 0 186 0
30MAR27 500.00 C 0.00 0.00 0.00 15.90 +0.48 26 0 306 0
30MAR27 510.00 C 0.00 0.00 0.00 14.21 +0.41 26 0 145 0
30MAR27 520.00 C 0.00 0.00 0.00 12.77 +0.54 26 0 81 0
30MAR27 530.00 C 0.00 0.00 0.00 10.86 +0.10 26 0 59 0
30MAR27 540.00 C 10.20 10.20 10.20 10.20 +0.71 27 3 115 0
30MAR27 550.00 C 0.00 0.00 0.00 8.61 - 26 0 0 -
30MAR27 560.00 C 0.00 0.00 0.00 7.75 - 27 0 0 -
30MAR27 570.00 C 0.00 0.00 0.00 7.19 - 27 0 0 -
30MAR27 580.00 C 7.09 7.09 7.09 6.35 - 27 50 50 -
30MAR27 590.00 C 0.00 0.00 0.00 5.38 - 27 0 0 -
30MAR27 600.00 C 0.00 0.00 0.00 4.83 - 27 0 0 -
30MAR27 610.00 C 0.00 0.00 0.00 4.29 - 27 0 0 -
30MAR27 620.00 C 0.00 0.00 0.00 3.74 - 27 0 0 -
30MAR27 630.00 C 0.00 0.00 0.00 3.33 - 27 0 0 -
TOTAL CALL 8,548 182,382 +2,396
08MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
08MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
08MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
08MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
08MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
08MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
08MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
08MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
08MAY26 370.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 56 0
08MAY26 380.00 P 0.11 0.11 0.11 0.03 -0.11 34 10 65 +10
08MAY26 390.00 P 0.22 0.22 0.14 0.15 -0.34 31 71 270 +58
08MAY26 400.00 P 0.79 0.79 0.45 0.67 -0.85 29 47 1,462 +44
08MAY26 410.00 P 1.61 2.52 1.60 2.49 -1.77 26 755 1,280 +225
08MAY26 420.00 P 5.20 5.93 5.01 7.19 -3.21 24 214 480 +21
08MAY26 430.00 P 14.37 15.83 14.07 15.48 -3.37 26 82 140 +15
08MAY26 440.00 P 0.00 0.00 0.00 25.16 -2.56 31 0 0 0
08MAY26 450.00 P 0.00 0.00 0.00 35.03 -2.57 35 0 0 0
08MAY26 460.00 P 0.00 0.00 0.00 45.00 -2.60 0 0 0 0
08MAY26 470.00 P 0.00 0.00 0.00 55.00 -2.60 0 0 0 0
08MAY26 480.00 P 0.00 0.00 0.00 65.00 -2.60 0 0 0 0
08MAY26 490.00 P 0.00 0.00 0.00 75.00 -2.60 0 0 0 0
08MAY26 500.00 P 0.00 0.00 0.00 85.56 -3.25 98 0 0 0
08MAY26 510.00 P 0.00 0.00 0.00 95.56 -3.25 106 0 0 0
08MAY26 520.00 P 0.00 0.00 0.00 105.56 -3.25 114 0 0 0
08MAY26 530.00 P 0.00 0.00 0.00 115.55 -3.26 121 0 0 0
08MAY26 540.00 P 0.00 0.00 0.00 125.55 -3.26 129 0 0 0
15MAY26 295.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
15MAY26 300.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
15MAY26 310.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
15MAY26 320.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
15MAY26 330.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
15MAY26 340.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
15MAY26 350.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
15MAY26 360.00 P 0.00 0.00 0.00 0.02 - 30 0 0 -
15MAY26 370.00 P 0.00 0.00 0.00 0.07 - 28 0 0 -
15MAY26 380.00 P 0.00 0.00 0.00 0.23 - 27 0 0 -
15MAY26 390.00 P 0.59 0.64 0.59 0.71 - 26 15 15 -
15MAY26 400.00 P 1.30 1.70 1.30 1.84 - 24 123 123 -
15MAY26 410.00 P 3.42 4.34 3.29 4.38 - 23 228 172 -
15MAY26 420.00 P 7.69 8.30 7.62 9.16 - 22 120 90 -
15MAY26 430.00 P 14.87 15.50 14.87 16.56 - 23 57 57 -
15MAY26 440.00 P 0.00 0.00 0.00 25.63 - 25 0 0 -
15MAY26 450.00 P 0.00 0.00 0.00 35.17 - 26 0 0 -
15MAY26 460.00 P 0.00 0.00 0.00 45.02 - 27 0 0 -
15MAY26 470.00 P 0.00 0.00 0.00 55.00 - 0 0 0 -
15MAY26 480.00 P 0.00 0.00 0.00 65.00 - 0 0 0 -
15MAY26 490.00 P 0.00 0.00 0.00 75.00 - 0 0 0 -
15MAY26 500.00 P 0.00 0.00 0.00 85.56 - 61 0 0 -
15MAY26 510.00 P 0.00 0.00 0.00 95.56 - 66 0 0 -
15MAY26 520.00 P 0.00 0.00 0.00 105.56 - 71 0 0 -
15MAY26 530.00 P 0.00 0.00 0.00 115.55 - 75 0 0 -
28MAY26 200.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
28MAY26 205.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
28MAY26 210.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
28MAY26 215.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
28MAY26 220.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
28MAY26 225.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
28MAY26 230.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
28MAY26 235.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
28MAY26 240.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
28MAY26 245.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
28MAY26 250.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
28MAY26 255.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
28MAY26 260.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
28MAY26 265.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
28MAY26 270.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
28MAY26 275.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 45 0 113 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 43 0 163 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 41 0 362 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 37 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 33 0 263 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 1,363 0
28MAY26 340.00 P 0.22 0.22 0.18 0.02 -0.04 28 11 1,487 -1
28MAY26 350.00 P 0.28 0.28 0.28 0.04 -0.09 26 2 1,163 -2
28MAY26 360.00 P 0.31 0.34 0.31 0.12 -0.19 25 700 2,872 +605
28MAY26 370.00 P 0.55 0.57 0.55 0.32 -0.35 24 40 3,537 +31
28MAY26 380.00 P 0.91 1.05 0.87 0.81 -0.57 24 98 4,063 -7
28MAY26 390.00 P 1.60 1.92 1.53 1.79 -0.89 23 190 4,215 -33
28MAY26 400.00 P 3.14 3.50 3.06 3.54 -1.38 22 159 8,134 +25
28MAY26 410.00 P 5.50 6.85 5.50 6.69 -1.84 21 531 5,315 +246
28MAY26 420.00 P 9.75 11.00 9.52 11.41 -2.94 21 531 1,704 +287
28MAY26 430.00 P 16.40 17.51 16.40 18.46 -3.18 22 67 1,444 +42
28MAY26 440.00 P 0.00 0.00 0.00 26.63 -2.63 22 0 117 0
28MAY26 450.00 P 32.60 35.60 32.60 35.67 -2.62 23 38 431 +30
28MAY26 460.00 P 0.00 0.00 0.00 45.20 -2.61 23 0 291 0
28MAY26 470.00 P 0.00 0.00 0.00 55.02 -2.60 24 0 21 0
28MAY26 480.00 P 0.00 0.00 0.00 65.00 -2.60 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 75.00 -2.60 0 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 85.56 -3.25 43 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 95.56 -3.25 46 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 105.56 -3.25 50 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 115.56 -3.25 53 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 125.56 -3.25 57 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 135.56 -3.25 60 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 145.56 -3.25 63 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 155.56 -3.23 66 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 165.55 -3.25 68 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 175.55 -3.26 71 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 185.55 -3.26 74 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 195.55 - 77 0 0 -
28MAY26 620.00 P 0.00 0.00 0.00 205.55 - 80 0 0 -
28MAY26 630.00 P 0.00 0.00 0.00 215.55 - 82 0 0 -
29JUN26 200.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
29JUN26 205.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
29JUN26 210.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
29JUN26 215.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 50 0 408 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 49 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 33 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 32 0 194 0
29JUN26 285.00 P 0.25 0.25 0.25 0.01 -0.01 31 7 322 +7
29JUN26 290.00 P 0.56 0.56 0.56 0.01 -0.02 29 1 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 187 0
29JUN26 300.00 P 0.00 0.00 0.00 0.03 -0.04 29 0 318 0
29JUN26 310.00 P 0.00 0.00 0.00 0.05 -0.07 28 0 751 0
29JUN26 320.00 P 0.47 0.47 0.47 0.10 -0.12 27 5 863 +5
29JUN26 330.00 P 0.58 0.58 0.58 0.20 -0.19 27 30 3,017 0
29JUN26 340.00 P 0.74 0.74 0.74 0.39 -0.28 26 30 2,373 -30
29JUN26 350.00 P 1.08 1.08 1.03 0.71 -0.42 26 65 9,533 +13
29JUN26 360.00 P 1.45 1.50 1.40 1.23 -0.59 25 169 12,668 +86
29JUN26 370.00 P 2.17 2.23 2.06 2.08 -0.75 24 170 5,069 +170
29JUN26 380.00 P 3.09 3.30 3.01 3.27 -0.93 23 168 4,664 +16
29JUN26 390.00 P 4.50 5.20 4.50 5.04 -1.32 23 202 5,113 +7
29JUN26 400.00 P 6.84 7.80 6.80 7.57 -1.69 22 105 6,431 -2
29JUN26 410.00 P 9.94 11.50 9.94 11.12 -2.25 21 145 3,148 -33
29JUN26 420.00 P 14.45 16.13 14.45 16.03 -2.89 21 220 5,258 -100
29JUN26 430.00 P 20.70 22.76 20.50 22.35 -2.92 21 110 1,892 +85
29JUN26 440.00 P 0.00 0.00 0.00 29.90 -2.37 22 1 741 -1
29JUN26 450.00 P 0.00 0.00 0.00 38.06 -2.33 23 0 620 0
29JUN26 460.00 P 0.00 0.00 0.00 46.79 -2.32 23 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 55.96 -2.34 24 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 65.44 -2.40 24 0 93 0
29JUN26 490.00 P 0.00 0.00 0.00 75.15 -2.48 25 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 85.56 -3.25 30 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 95.56 -3.25 33 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 105.56 -3.25 35 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 115.56 -3.25 37 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 125.56 -3.25 40 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 135.56 -3.27 42 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 145.56 -3.27 44 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 155.56 -3.25 46 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 165.55 -3.28 48 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 175.55 -3.26 50 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 185.55 -3.26 52 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 195.55 - 54 0 0 -
29JUN26 620.00 P 0.00 0.00 0.00 205.55 - 56 0 0 -
29JUN26 630.00 P 0.00 0.00 0.00 215.55 - 58 0 0 -
30JUL26 200.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30JUL26 205.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 210.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
30JUL26 215.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 220.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
30JUL26 225.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30JUL26 230.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30JUL26 235.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
30JUL26 240.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
30JUL26 245.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
30JUL26 250.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
30JUL26 255.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
30JUL26 260.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
30JUL26 265.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
30JUL26 270.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
30JUL26 275.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
30JUL26 280.00 P 0.00 0.00 0.00 0.02 -0.04 27 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.04 -0.04 28 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.05 -0.05 27 0 42 0
30JUL26 295.00 P 0.00 0.00 0.00 0.08 -0.06 27 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.11 -0.08 27 0 53 0
30JUL26 310.00 P 0.65 0.65 0.65 0.20 -0.13 27 30 199 -27
30JUL26 320.00 P 0.81 0.81 0.81 0.37 -0.20 26 30 211 -30
30JUL26 330.00 P 0.00 0.00 0.00 0.65 -0.29 26 0 66 0
30JUL26 340.00 P 0.00 0.00 0.00 1.08 -0.41 26 0 216 0
30JUL26 350.00 P 2.02 2.02 2.02 1.75 -0.55 25 105 652 +70
30JUL26 360.00 P 2.85 2.92 2.79 2.73 -0.72 25 184 729 +32
30JUL26 370.00 P 0.00 0.00 0.00 4.02 -1.00 24 0 1,198 0
30JUL26 380.00 P 0.00 0.00 0.00 5.69 -1.31 24 5 1,955 +5
30JUL26 390.00 P 7.48 7.70 7.48 8.04 -1.54 23 13 1,946 -1
30JUL26 400.00 P 10.59 11.28 10.55 11.18 -1.71 23 93 1,829 +17
30JUL26 410.00 P 14.00 14.61 14.00 14.91 -2.43 22 126 1,998 -61
30JUL26 420.00 P 18.89 19.36 18.82 19.68 -2.84 22 158 720 +72
30JUL26 430.00 P 24.37 25.26 24.37 25.72 -2.99 22 260 631 +240
30JUL26 440.00 P 31.45 31.45 31.45 33.00 -2.34 23 50 203 +50
30JUL26 450.00 P 0.00 0.00 0.00 40.54 -2.37 23 0 0 0
30JUL26 460.00 P 47.50 47.50 47.50 48.68 -2.39 23 50 50 +50
30JUL26 470.00 P 0.00 0.00 0.00 57.30 -2.41 23 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 66.32 -2.43 23 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 75.65 -2.47 24 0 30 0
30JUL26 500.00 P 0.00 0.00 0.00 85.56 -3.25 25 0 30 0
30JUL26 510.00 P 0.00 0.00 0.00 95.56 -3.25 27 0 60 0
30JUL26 520.00 P 0.00 0.00 0.00 105.56 -3.25 30 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 115.56 -3.25 31 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 125.56 -3.25 33 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 135.56 - 35 0 0 -
30JUL26 560.00 P 0.00 0.00 0.00 145.56 - 37 0 0 -
30JUL26 570.00 P 0.00 0.00 0.00 155.56 - 39 0 0 -
30JUL26 580.00 P 0.00 0.00 0.00 165.55 - 40 0 0 -
30JUL26 590.00 P 0.00 0.00 0.00 175.55 - 42 0 0 -
30JUL26 600.00 P 0.00 0.00 0.00 185.55 - 44 0 0 -
30JUL26 610.00 P 0.00 0.00 0.00 195.55 - 45 0 0 -
30JUL26 620.00 P 0.00 0.00 0.00 205.55 - 47 0 0 -
30JUL26 630.00 P 0.00 0.00 0.00 215.55 - 48 0 0 -
28AUG26 200.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28AUG26 205.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28AUG26 210.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28AUG26 215.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28AUG26 220.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28AUG26 225.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
28AUG26 230.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28AUG26 235.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28AUG26 240.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28AUG26 245.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28AUG26 250.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28AUG26 255.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28AUG26 260.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
28AUG26 265.00 P 0.00 0.00 0.00 0.02 - 27 0 0 -
28AUG26 270.00 P 0.00 0.00 0.00 0.03 - 27 0 0 -
28AUG26 275.00 P 0.00 0.00 0.00 0.05 - 27 0 0 -
28AUG26 280.00 P 0.00 0.00 0.00 0.06 - 26 0 0 -
28AUG26 285.00 P 0.00 0.00 0.00 0.09 - 26 0 0 -
28AUG26 290.00 P 0.00 0.00 0.00 0.13 - 26 0 0 -
28AUG26 295.00 P 0.00 0.00 0.00 0.18 - 26 0 0 -
28AUG26 300.00 P 0.74 0.92 0.74 0.25 -0.08 26 11 31 +11
28AUG26 310.00 P 1.23 1.23 1.23 0.45 -0.14 26 10 14 +10
28AUG26 320.00 P 1.56 1.56 1.56 0.76 -0.22 26 3 3 +3
28AUG26 330.00 P 2.02 2.02 2.02 1.25 -0.32 26 30 30 +30
28AUG26 340.00 P 2.63 2.63 2.63 1.95 -0.46 25 60 66 +60
28AUG26 350.00 P 3.53 3.60 3.47 2.95 -0.62 25 80 128 +80
28AUG26 360.00 P 4.73 4.90 4.73 4.32 -0.82 25 64 94 +64
28AUG26 370.00 P 6.39 6.56 6.12 6.15 -1.02 25 149 226 +119
28AUG26 380.00 P 8.40 8.40 8.35 8.54 -1.19 25 11 46 +11
28AUG26 390.00 P 11.03 11.14 11.03 11.31 -1.58 24 38 136 +33
28AUG26 400.00 P 14.17 14.17 14.10 14.70 -1.79 24 136 136 +73
28AUG26 410.00 P 17.75 18.37 17.75 18.91 -2.26 24 92 156 +32
28AUG26 420.00 P 23.46 23.48 23.20 23.92 -2.49 24 152 300 +120
28AUG26 430.00 P 27.94 29.34 27.84 29.69 -2.83 24 510 990 +450
28AUG26 440.00 P 0.00 0.00 0.00 36.25 -2.15 24 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 43.23 -2.34 24 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 50.95 -2.37 24 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 59.13 -2.44 24 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 67.70 -2.50 24 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 76.62 -2.53 24 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 86.65 -3.62 26 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 95.91 -3.11 26 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 105.56 -3.25 27 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 115.56 -3.25 28 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 125.56 -3.27 30 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 135.56 - 32 0 0 -
28AUG26 560.00 P 0.00 0.00 0.00 145.56 - 33 0 0 -
28AUG26 570.00 P 0.00 0.00 0.00 155.56 - 35 0 0 -
28AUG26 580.00 P 0.00 0.00 0.00 165.56 - 36 0 0 -
28AUG26 590.00 P 0.00 0.00 0.00 175.55 - 38 0 0 -
28AUG26 600.00 P 0.00 0.00 0.00 185.55 - 39 0 0 -
28AUG26 610.00 P 0.00 0.00 0.00 195.55 - 41 0 0 -
28AUG26 620.00 P 0.00 0.00 0.00 205.55 - 42 0 0 -
28AUG26 630.00 P 0.00 0.00 0.00 215.55 - 43 0 0 -
29SEP26 200.00 P 0.20 0.20 0.20 0.01 - 35 50 50 -
29SEP26 205.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
29SEP26 210.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
29SEP26 215.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
29SEP26 220.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
29SEP26 225.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
29SEP26 230.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
29SEP26 235.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
29SEP26 240.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
29SEP26 245.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
29SEP26 250.00 P 0.00 0.00 0.00 0.02 - 26 0 0 -
29SEP26 255.00 P 0.00 0.00 0.00 0.03 - 26 0 0 -
29SEP26 260.00 P 0.00 0.00 0.00 0.05 - 26 0 0 -
29SEP26 265.00 P 0.00 0.00 0.00 0.07 - 26 0 0 -
29SEP26 270.00 P 0.00 0.00 0.00 0.10 - 26 0 0 -
29SEP26 275.00 P 0.00 0.00 0.00 0.14 - 26 0 0 -
29SEP26 280.00 P 0.00 0.00 0.00 0.20 -0.05 26 0 77 0
29SEP26 285.00 P 0.00 0.00 0.00 0.27 -0.06 26 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.36 -0.08 26 0 302 0
29SEP26 295.00 P 1.45 1.45 1.45 0.47 -0.11 26 30 240 0
29SEP26 300.00 P 1.64 1.64 1.64 0.63 -0.13 26 30 757 0
29SEP26 310.00 P 2.07 2.07 2.07 1.04 -0.18 26 130 761 +77
29SEP26 320.00 P 2.61 2.61 2.61 1.65 -0.26 26 30 4,317 +30
29SEP26 330.00 P 3.40 3.40 3.40 2.50 -0.37 26 130 3,733 +124
29SEP26 340.00 P 0.00 0.00 0.00 3.67 -0.51 25 0 1,981 0
29SEP26 350.00 P 5.48 5.89 5.48 5.21 -0.68 25 107 3,785 +103
29SEP26 360.00 P 0.00 0.00 0.00 7.16 -0.88 25 0 3,386 0
29SEP26 370.00 P 9.65 9.65 9.65 9.64 -1.03 25 1 4,632 +1
29SEP26 380.00 P 0.00 0.00 0.00 12.10 -1.74 25 0 2,214 0
29SEP26 390.00 P 15.71 15.71 15.10 15.66 -2.02 24 3 4,367 +3
29SEP26 400.00 P 18.50 19.78 18.50 19.78 -1.75 24 170 4,567 +95
29SEP26 410.00 P 23.49 23.49 23.45 24.28 -2.22 24 32 3,326 0
29SEP26 420.00 P 28.22 29.75 28.22 29.75 -2.48 24 65 3,768 +64
29SEP26 430.00 P 33.98 34.92 33.98 35.62 -2.72 24 91 689 +91
29SEP26 440.00 P 0.00 0.00 0.00 42.34 -2.96 24 0 1,730 0
29SEP26 450.00 P 0.00 0.00 0.00 49.70 -2.56 24 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 57.32 -4.48 24 0 289 0
29SEP26 470.00 P 0.00 0.00 0.00 65.28 -2.81 24 0 536 0
29SEP26 480.00 P 0.00 0.00 0.00 73.51 -2.89 24 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 83.03 -2.97 26 0 241 0
29SEP26 500.00 P 0.00 0.00 0.00 93.13 -1.87 28 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 101.14 -3.05 27 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 110.47 -3.08 27 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 119.91 -3.10 28 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 129.44 -3.12 28 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 139.05 -3.13 29 0 107 0
29SEP26 560.00 P 0.00 0.00 0.00 148.71 -3.14 29 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 158.41 -3.15 30 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 168.14 -3.16 31 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 177.90 -3.16 31 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 187.66 -3.20 32 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 197.46 - 32 0 0 -
29SEP26 620.00 P 0.00 0.00 0.00 207.26 - 33 0 0 -
29SEP26 630.00 P 0.00 0.00 0.00 217.08 - 33 0 0 -
30DEC26 200.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
30DEC26 205.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
30DEC26 210.00 P 0.00 0.00 0.00 0.02 - 27 0 0 -
30DEC26 215.00 P 0.00 0.00 0.00 0.03 - 27 0 0 -
30DEC26 220.00 P 0.00 0.00 0.00 0.04 - 27 0 0 -
30DEC26 225.00 P 0.00 0.00 0.00 0.06 - 27 0 0 -
30DEC26 230.00 P 0.00 0.00 0.00 0.08 - 27 0 0 -
30DEC26 235.00 P 0.00 0.00 0.00 0.12 - 27 0 0 -
30DEC26 240.00 P 0.00 0.00 0.00 0.15 - 27 0 0 -
30DEC26 245.00 P 0.00 0.00 0.00 0.20 - 27 0 0 -
30DEC26 250.00 P 0.00 0.00 0.00 0.26 - 27 0 0 -
30DEC26 255.00 P 0.00 0.00 0.00 0.35 - 27 0 0 -
30DEC26 260.00 P 0.00 0.00 0.00 0.44 - 27 0 0 -
30DEC26 265.00 P 0.00 0.00 0.00 0.55 - 27 0 0 -
30DEC26 270.00 P 0.00 0.00 0.00 0.70 - 27 0 0 -
30DEC26 275.00 P 1.84 1.84 1.84 0.85 - 27 1 1 -
30DEC26 280.00 P 2.29 2.29 2.29 1.07 -0.25 27 30 326 0
30DEC26 285.00 P 2.59 2.59 2.59 1.30 -0.30 27 30 67 0
30DEC26 290.00 P 0.00 0.00 0.00 1.57 -0.42 26 0 471 0
30DEC26 295.00 P 0.00 0.00 0.00 1.91 -0.43 26 0 445 0
30DEC26 300.00 P 0.00 0.00 0.00 2.25 -0.54 26 0 454 0
30DEC26 310.00 P 0.00 0.00 0.00 3.29 -0.51 26 0 2,945 0
30DEC26 320.00 P 5.45 5.45 5.45 4.50 -0.67 26 50 856 0
30DEC26 330.00 P 0.00 0.00 0.00 5.94 -0.86 26 0 940 0
30DEC26 340.00 P 0.00 0.00 0.00 7.85 -0.85 26 0 668 0
30DEC26 350.00 P 10.25 10.25 10.25 10.10 -1.05 26 5 979 +5
30DEC26 360.00 P 0.00 0.00 0.00 12.41 -1.19 26 0 675 0
30DEC26 370.00 P 15.09 15.15 14.96 15.17 -1.33 26 37 1,440 -5
30DEC26 380.00 P 17.86 18.30 17.86 18.38 -1.57 25 36 1,593 +15
30DEC26 390.00 P 22.38 22.38 22.38 22.03 -1.86 25 30 1,696 +30
30DEC26 400.00 P 0.00 0.00 0.00 26.26 -2.04 25 0 2,424 0
30DEC26 410.00 P 31.28 31.45 31.28 30.88 -2.34 25 60 2,464 0
30DEC26 420.00 P 36.60 36.60 36.60 36.38 -2.30 25 30 3,054 0
30DEC26 430.00 P 41.22 42.51 41.22 42.19 -2.46 25 180 1,432 +38
30DEC26 440.00 P 0.00 0.00 0.00 48.84 -2.45 25 0 1,249 0
30DEC26 450.00 P 55.92 55.92 55.92 55.75 -2.49 25 50 1,045 0
30DEC26 460.00 P 0.00 0.00 0.00 63.23 -2.10 25 0 360 0
30DEC26 470.00 P 0.00 0.00 0.00 70.76 -1.94 25 0 80 0
30DEC26 480.00 P 73.56 73.56 73.56 78.50 -3.24 25 1 373 0
30DEC26 490.00 P 0.00 0.00 0.00 87.28 -2.73 26 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 95.74 -2.79 26 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 104.40 -2.86 26 0 85 0
30DEC26 520.00 P 0.00 0.00 0.00 113.26 -2.91 26 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 122.27 -2.95 27 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 131.43 -2.99 27 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 140.71 -3.02 27 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 150.10 -3.02 27 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 159.57 - 28 0 0 -
30DEC26 580.00 P 0.00 0.00 0.00 169.10 - 28 0 0 -
30DEC26 590.00 P 0.00 0.00 0.00 178.70 - 28 0 0 -
30DEC26 600.00 P 0.00 0.00 0.00 188.34 - 28 0 0 -
30DEC26 610.00 P 0.00 0.00 0.00 198.03 - 29 0 0 -
30DEC26 620.00 P 0.00 0.00 0.00 207.74 - 29 0 0 -
30DEC26 630.00 P 0.00 0.00 0.00 217.49 - 29 0 0 -
30MAR27 200.00 P 0.00 0.00 0.00 0.08 - 28 0 0 -
30MAR27 205.00 P 0.00 0.00 0.00 0.11 - 28 0 0 -
30MAR27 210.00 P 0.00 0.00 0.00 0.15 - 28 0 0 -
30MAR27 215.00 P 0.00 0.00 0.00 0.19 - 28 0 0 -
30MAR27 220.00 P 0.00 0.00 0.00 0.25 - 28 0 0 -
30MAR27 225.00 P 0.00 0.00 0.00 0.31 - 28 0 0 -
30MAR27 230.00 P 0.00 0.00 0.00 0.40 - 28 0 0 -
30MAR27 235.00 P 0.00 0.00 0.00 0.49 - 28 0 0 -
30MAR27 240.00 P 0.00 0.00 0.00 0.61 - 28 0 0 -
30MAR27 245.00 P 0.00 0.00 0.00 0.76 - 28 0 0 -
30MAR27 250.00 P 0.00 0.00 0.00 0.91 - 28 0 0 -
30MAR27 255.00 P 0.00 0.00 0.00 1.11 - 28 0 0 -
30MAR27 260.00 P 0.00 0.00 0.00 1.34 - 28 0 0 -
30MAR27 265.00 P 0.00 0.00 0.00 1.57 - 28 0 0 -
30MAR27 270.00 P 0.00 0.00 0.00 1.88 - 28 0 0 -
30MAR27 275.00 P 4.00 4.00 4.00 2.22 - 27 1 1 -
30MAR27 280.00 P 0.00 0.00 0.00 2.57 -0.52 27 0 130 0
30MAR27 285.00 P 0.00 0.00 0.00 3.01 -0.59 27 0 20 0
30MAR27 290.00 P 0.00 0.00 0.00 3.61 -0.50 28 0 155 0
30MAR27 295.00 P 0.00 0.00 0.00 4.12 -0.56 28 0 25 0
30MAR27 300.00 P 0.00 0.00 0.00 4.71 -0.68 27 0 235 0
30MAR27 310.00 P 0.00 0.00 0.00 6.13 -0.68 27 0 28 0
30MAR27 320.00 P 8.70 8.70 8.70 7.82 -0.87 27 6 347 0
30MAR27 330.00 P 0.00 0.00 0.00 9.74 -0.98 27 0 201 0
30MAR27 340.00 P 0.00 0.00 0.00 12.13 -1.09 27 0 42 0
30MAR27 350.00 P 0.00 0.00 0.00 14.66 -1.30 27 0 370 0
30MAR27 360.00 P 17.80 18.00 17.80 17.81 -1.33 27 11 157 +10
30MAR27 370.00 P 0.00 0.00 0.00 20.97 -1.68 27 0 579 0
30MAR27 380.00 P 24.01 24.80 24.01 24.80 -1.66 27 5 625 +5
30MAR27 390.00 P 28.00 28.59 28.00 28.82 -1.81 27 7 467 -4
30MAR27 400.00 P 33.39 33.39 33.30 33.30 -1.94 26 32 953 +2
30MAR27 410.00 P 36.99 36.99 36.99 38.10 -2.10 26 2 3,212 +2
30MAR27 420.00 P 42.21 43.40 42.21 43.47 -2.17 26 46 2,092 +40
30MAR27 430.00 P 0.00 0.00 0.00 49.13 -2.55 26 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 55.76 -2.00 26 0 10 0
30MAR27 450.00 P 0.00 0.00 0.00 62.27 -2.28 26 0 26 0
30MAR27 460.00 P 0.00 0.00 0.00 69.50 -2.37 27 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 76.87 -2.42 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 84.45 -2.46 27 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 92.27 -2.53 27 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 100.28 -2.59 27 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 108.53 -2.64 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 116.95 -2.69 27 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 125.55 -2.74 27 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 134.31 -2.80 27 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 143.23 - 27 0 0 -
30MAR27 560.00 P 0.00 0.00 0.00 152.26 - 27 0 0 -
30MAR27 570.00 P 0.00 0.00 0.00 161.43 - 28 0 0 -
30MAR27 580.00 P 0.00 0.00 0.00 170.69 - 28 0 0 -
30MAR27 590.00 P 0.00 0.00 0.00 180.04 - 28 0 0 -
30MAR27 600.00 P 0.00 0.00 0.00 189.47 - 28 0 0 -
30MAR27 610.00 P 0.00 0.00 0.00 198.97 - 28 0 0 -
30MAR27 620.00 P 0.00 0.00 0.00 208.53 - 28 0 0 -
30MAR27 630.00 P 0.00 0.00 0.00 218.14 - 28 0 0 -
TOTAL PUT 9,486 208,466 +4,058
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$ 26.94
28MAY26 18.50 C 0.00 0.00 0.00 8.45 +0.24 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.95 +0.24 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.44 +0.23 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.94 +0.23 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.94 +0.23 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.96 +0.25 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.97 +0.26 31 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.97 +0.25 23 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.99 +0.22 21 0 60 0
28MAY26 26.00 C 0.00 0.00 0.00 1.11 +0.15 21 0 280 0
28MAY26 27.00 C 0.63 0.63 0.63 0.49 +0.07 22 4 253 -4
28MAY26 28.00 C 0.19 0.19 0.19 0.15 +0.02 21 4 320 0
28MAY26 29.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 203 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 274 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.95 +0.25 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.45 +0.25 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.95 +0.25 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.45 +0.25 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.95 +0.25 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.45 +0.24 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.95 +0.24 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.45 +0.24 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.94 +0.23 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.94 +0.23 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.96 +0.25 0 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 3.97 +0.26 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.97 +0.25 20 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.01 +0.22 21 0 75 0
29JUN26 26.00 C 0.00 0.00 0.00 1.21 +0.19 21 0 87 0
29JUN26 27.00 C 0.00 0.00 0.00 0.59 +0.07 20 0 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.29 +0.05 21 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 +0.03 21 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 141 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 0.00 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 38 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 8.45 +0.24 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.95 +0.24 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.45 +0.24 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.94 +0.23 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.94 +0.23 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.96 +0.25 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.97 +0.26 24 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.98 +0.24 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.12 +0.23 23 0 30 0
30JUL26 26.00 C 0.00 0.00 0.00 1.36 +0.14 22 0 8 0
30JUL26 27.00 C 0.00 0.00 0.00 0.82 +0.09 21 0 34 0
30JUL26 28.00 C 0.00 0.00 0.00 0.49 +0.06 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.27 +0.03 21 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.15 +0.03 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.04 +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 7.95 +0.24 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.45 +0.24 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.94 +0.23 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.94 +0.23 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.96 +0.25 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.97 +0.25 22 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.00 +0.22 21 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.21 +0.17 23 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.53 +0.13 22 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.01 +0.07 21 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.67 +0.06 21 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 0.43 +0.04 22 0 0 0
28AUG26 30.00 C 0.35 0.35 0.35 0.26 +0.03 21 15 15 +15
28AUG26 31.00 C 0.23 0.23 0.23 0.15 +0.01 21 15 15 +15
28AUG26 32.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.45 +0.25 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.95 +0.25 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.45 +0.24 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.95 +0.24 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.45 +0.24 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.94 +0.23 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.96 +0.25 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.97 +0.25 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.00 +0.23 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.13 +0.20 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.40 +0.16 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.77 +0.13 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.32 +0.10 23 0 515 0
29SEP26 28.00 C 0.00 0.00 0.00 0.97 +0.08 23 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.70 +0.07 24 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.49 +0.05 24 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.34 +0.04 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.23 +0.03 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 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 8.45 +0.24 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.95 +0.24 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.45 +0.24 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.94 +0.23 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.96 +0.25 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.98 +0.21 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.13 +0.21 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.39 +0.19 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.76 +0.16 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.16 +0.15 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.71 +0.12 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.34 +0.11 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.03 +0.09 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.79 +0.08 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.59 +0.05 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.44 +0.04 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.32 +0.03 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.45 +0.24 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.95 +0.24 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.45 +0.24 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.96 +0.24 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.98 +0.20 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.05 +0.25 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.41 +0.19 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.74 +0.17 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.14 +0.15 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.54 +0.14 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.10 +0.13 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.71 +0.11 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.39 +0.09 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.11 +0.07 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.88 +0.06 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.70 +0.06 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.55 +0.04 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.42 +0.03 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.33 +0.03 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.26 +0.03 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
TOTAL CALL 38 3,739 +26
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
28MAY26 23.00 P 0.03 0.03 0.03 0.01 -0.01 24 24 13 -19
28MAY26 24.00 P 0.07 0.07 0.07 0.04 -0.03 22 50 154 +35
28MAY26 25.00 P 0.17 0.20 0.17 0.16 -0.08 21 122 210 +6
28MAY26 26.00 P 0.42 0.42 0.42 0.50 -0.14 22 120 325 -20
28MAY26 27.00 P 0.91 0.91 0.91 1.08 -0.24 21 21 470 -1
28MAY26 28.00 P 0.00 0.00 0.00 1.90 -0.24 21 20 200 +20
28MAY26 29.00 P 0.00 0.00 0.00 2.83 -0.25 20 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 3.82 -0.25 22 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 4.84 -0.35 34 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 5.82 -0.40 32 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.83 -0.39 42 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.83 -0.39 47 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.83 -0.38 52 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.82 -0.39 52 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.82 -0.39 56 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.81 -0.40 52 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.82 -0.38 65 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 22 0 8 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 24 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 -0.03 21 0 166 0
29JUN26 25.00 P 0.36 0.36 0.36 0.37 -0.07 21 4 67 0
29JUN26 26.00 P 0.00 0.00 0.00 0.76 -0.10 21 0 559 0
29JUN26 27.00 P 0.00 0.00 0.00 1.30 -0.21 20 0 66 0
29JUN26 28.00 P 0.00 0.00 0.00 2.04 -0.20 20 0 138 0
29JUN26 29.00 P 0.00 0.00 0.00 2.90 -0.23 20 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.84 -0.25 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.84 -0.35 24 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.82 -0.40 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.83 -0.39 30 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.83 -0.39 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.83 -0.38 36 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.82 -0.39 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.82 -0.39 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.81 -0.40 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.82 -0.38 46 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 37 0
30JUL26 24.00 P 0.00 0.00 0.00 0.28 -0.06 21 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 0.55 -0.10 21 0 36 0
30JUL26 26.00 P 0.00 0.00 0.00 0.96 -0.13 21 0 29 0
30JUL26 27.00 P 0.00 0.00 0.00 1.48 -0.20 20 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 2.18 -0.23 20 0 60 0
30JUL26 29.00 P 0.00 0.00 0.00 3.00 -0.22 21 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.89 -0.24 21 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.84 -0.38 21 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.83 -0.39 23 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.83 -0.39 25 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.83 -0.39 28 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.83 -0.39 31 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.82 -0.39 32 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.82 -0.39 34 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.21 -0.04 21 0 0 0
28AUG26 24.00 P 0.48 0.48 0.48 0.41 -0.07 22 15 15 +15
28AUG26 25.00 P 0.00 0.00 0.00 0.72 -0.10 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 1.15 -0.11 22 0 0 0
28AUG26 27.00 P 1.57 1.57 1.57 1.66 -0.19 21 15 15 +15
28AUG26 28.00 P 0.00 0.00 0.00 2.33 -0.20 21 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.11 -0.21 21 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.96 -0.23 21 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.85 -0.39 20 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.84 -0.38 22 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.83 -0.39 23 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.83 -0.39 26 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.83 -0.39 28 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.83 -0.38 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.41 -0.05 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.67 -0.08 24 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 1.03 -0.09 25 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.48 -0.13 25 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.98 -0.15 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.62 -0.18 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 3.35 -0.19 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.15 -0.34 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.16 -0.23 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.09 -0.25 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.07 -0.25 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.07 -0.25 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.08 -0.26 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.10 -0.26 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.13 -0.26 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.16 -0.26 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.19 -0.26 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 0.00 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.23 -0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.39 -0.03 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.61 -0.05 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.91 -0.06 23 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.29 -0.09 23 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.75 -0.12 23 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 2.31 -0.06 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.86 -0.15 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.56 -0.17 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.32 -0.32 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.29 -0.21 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.18 -0.23 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.12 -0.25 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.10 -0.25 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.09 -0.26 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.11 -0.26 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.13 -0.26 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.16 -0.26 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.19 -0.26 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 -0.03 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.36 -0.04 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.56 -0.05 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 0.82 -0.06 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.14 -0.09 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.54 -0.11 23 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 2.03 -0.11 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.58 -0.13 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.11 -0.15 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.78 -0.17 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.64 -0.20 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.45 -0.21 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.32 -0.21 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.22 -0.23 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.16 -0.24 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.13 -0.25 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.13 -0.25 31 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.14 -0.25 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.16 -0.26 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.19 -0.26 37 0 0 0
TOTAL PUT 391 3,550 +51
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$ 143.40
08MAY26 110.00 C 0.00 0.00 0.00 33.45 +3.19 100 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 30.93 +3.16 71 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 28.44 +3.16 79 0 0 0
08MAY26 117.50 C 0.00 0.00 0.00 25.94 +3.14 71 0 0 0
08MAY26 120.00 C 0.00 0.00 0.00 23.45 +3.12 69 0 0 0
08MAY26 122.50 C 0.00 0.00 0.00 20.97 +3.10 67 0 0 0
08MAY26 125.00 C 0.00 0.00 0.00 18.49 +3.05 63 0 0 0
08MAY26 127.50 C 0.00 0.00 0.00 16.04 +2.98 61 0 0 0
08MAY26 130.00 C 0.00 0.00 0.00 13.62 +3.08 58 0 0 0
08MAY26 132.50 C 0.00 0.00 0.00 11.25 +2.50 56 0 0 0
08MAY26 135.00 C 0.00 0.00 0.00 8.88 +2.65 50 0 0 0
08MAY26 137.50 C 0.00 0.00 0.00 7.02 +2.33 55 0 63 0
08MAY26 140.00 C 5.04 5.04 5.04 4.90 +1.86 48 1 97 +1
08MAY26 142.50 C 3.22 3.26 3.22 3.26 +1.39 46 27 193 -3
08MAY26 145.00 C 2.80 2.80 2.05 1.98 +0.94 45 136 431 +10
08MAY26 147.50 C 1.51 1.51 1.27 1.07 +0.54 43 100 430 +92
08MAY26 150.00 C 0.92 0.92 0.70 0.50 +0.26 41 71 383 +58
08MAY26 152.50 C 0.51 0.51 0.37 0.20 +0.11 40 115 268 +71
08MAY26 155.00 C 0.28 0.28 0.19 0.07 +0.04 39 142 177 +93
08MAY26 157.50 C 0.14 0.14 0.14 0.02 +0.01 38 10 10 +10
08MAY26 160.00 C 0.02 0.02 0.02 0.01 0.00 41 143 143 +143
08MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 108 0
08MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
08MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
08MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 33.45 - 74 0 0 -
15MAY26 112.50 C 0.00 0.00 0.00 30.93 - 56 0 0 -
15MAY26 115.00 C 0.00 0.00 0.00 28.44 - 59 0 0 -
15MAY26 117.50 C 0.00 0.00 0.00 25.94 - 54 0 0 -
15MAY26 120.00 C 0.00 0.00 0.00 23.45 - 52 0 0 -
15MAY26 122.50 C 0.00 0.00 0.00 20.97 - 50 0 0 -
15MAY26 125.00 C 0.00 0.00 0.00 18.49 - 47 0 0 -
15MAY26 127.50 C 0.00 0.00 0.00 16.04 - 45 0 0 -
15MAY26 130.00 C 0.00 0.00 0.00 13.65 - 43 0 0 -
15MAY26 132.50 C 0.00 0.00 0.00 11.33 - 42 0 0 -
15MAY26 135.00 C 0.00 0.00 0.00 9.26 - 42 0 0 -
15MAY26 137.50 C 0.00 0.00 0.00 7.19 - 40 0 0 -
15MAY26 140.00 C 5.17 5.17 5.17 5.39 - 39 30 30 -
15MAY26 142.50 C 0.00 0.00 0.00 3.81 - 37 5 5 -
15MAY26 145.00 C 2.69 2.69 2.52 2.56 - 36 8 7 -
15MAY26 147.50 C 1.70 1.70 1.68 1.69 - 35 2 2 -
15MAY26 150.00 C 1.15 1.15 1.10 1.05 - 35 48 48 -
15MAY26 152.50 C 0.73 0.73 0.70 0.63 - 35 31 31 -
15MAY26 155.00 C 0.00 0.00 0.00 0.34 - 34 0 0 -
15MAY26 157.50 C 0.00 0.00 0.00 0.18 - 34 0 0 -
15MAY26 160.00 C 0.00 0.00 0.00 0.09 - 34 0 0 -
15MAY26 162.50 C 0.00 0.00 0.00 0.04 - 33 0 0 -
15MAY26 165.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
15MAY26 167.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
15MAY26 170.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 73.42 - 120 0 0 -
28MAY26 72.50 C 0.00 0.00 0.00 70.92 - 114 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 68.42 - 107 0 0 -
28MAY26 77.50 C 0.00 0.00 0.00 65.92 - 100 0 0 -
28MAY26 80.00 C 0.00 0.00 0.00 63.42 - 91 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 60.92 - 0 0 0 -
28MAY26 85.00 C 0.00 0.00 0.00 58.42 - 0 0 0 -
28MAY26 87.50 C 0.00 0.00 0.00 55.92 - 0 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 53.42 +3.17 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 50.92 +3.17 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 48.42 +3.17 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 45.92 +3.17 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 43.42 +3.17 0 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 40.93 +3.18 62 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 38.43 +3.17 57 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 35.93 +3.17 53 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 33.45 +3.18 56 0 116 0
28MAY26 112.50 C 0.00 0.00 0.00 30.93 +3.14 45 0 0 0
28MAY26 115.00 C 28.69 28.69 28.69 28.44 +3.09 45 31 613 +30
28MAY26 117.50 C 0.00 0.00 0.00 25.95 +3.08 43 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 23.47 +3.02 41 0 394 0
28MAY26 122.50 C 0.00 0.00 0.00 21.01 +2.94 40 0 752 0
28MAY26 125.00 C 0.00 0.00 0.00 18.59 +2.82 39 0 2,436 0
28MAY26 127.50 C 0.00 0.00 0.00 16.24 +2.75 38 0 1,054 0
28MAY26 130.00 C 0.00 0.00 0.00 14.05 +2.66 38 0 3,763 0
28MAY26 132.50 C 12.33 12.45 12.33 12.12 +2.77 39 31 1,934 +30
28MAY26 135.00 C 10.56 10.56 10.56 9.65 +1.85 33 1 1,957 0
28MAY26 137.50 C 7.70 7.70 7.70 8.07 +2.22 34 1 1,191 0
28MAY26 140.00 C 6.50 6.57 5.92 5.96 +1.56 30 103 2,273 +13
28MAY26 142.50 C 5.28 5.28 4.34 4.61 +1.37 30 589 4,744 -75
28MAY26 145.00 C 3.96 3.96 3.18 3.36 +1.06 29 233 4,623 -131
28MAY26 147.50 C 1.60 3.01 1.60 2.38 +0.76 29 434 6,718 -227
28MAY26 150.00 C 1.76 1.89 1.59 1.70 +0.61 29 38 2,506 +8
28MAY26 152.50 C 1.28 1.28 1.10 1.15 +0.48 29 19 874 +2
28MAY26 155.00 C 1.03 1.03 0.78 0.72 +0.33 28 250 758 -6
28MAY26 157.50 C 0.54 0.54 0.54 0.43 +0.21 28 5 644 -5
28MAY26 160.00 C 0.43 0.46 0.36 0.25 +0.14 27 105 1,047 +90
28MAY26 162.50 C 0.27 0.27 0.24 0.13 +0.08 27 15 576 -5
28MAY26 165.00 C 0.20 0.22 0.20 0.07 +0.04 26 94 693 -36
28MAY26 167.50 C 0.00 0.00 0.00 0.03 +0.02 26 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 28 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 30 0 289 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
28MAY26 182.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
28MAY26 185.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
28MAY26 187.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
28MAY26 190.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
28MAY26 192.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
28MAY26 195.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
28MAY26 197.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
28MAY26 200.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
28MAY26 205.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
28MAY26 210.00 C 0.01 0.01 0.01 0.01 - 51 200 200 -
29JUN26 60.00 C 0.00 0.00 0.00 83.42 +3.19 105 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 80.92 +3.19 100 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 78.42 +3.19 95 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 75.92 +3.19 90 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 73.42 +3.18 85 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 70.92 +3.18 80 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 68.42 +3.18 75 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 65.92 +3.18 70 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 63.42 +3.18 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 60.92 +3.18 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 58.42 +3.18 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 55.92 +3.18 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 53.42 +3.17 0 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 50.92 +3.17 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 48.42 +3.17 0 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 45.92 +3.17 0 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 43.43 +3.18 46 0 145 0
29JUN26 102.50 C 0.00 0.00 0.00 40.93 +3.17 43 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 38.43 +3.17 40 0 19 0
29JUN26 107.50 C 0.00 0.00 0.00 35.93 +3.17 37 0 0 0
29JUN26 110.00 C 34.80 34.80 34.80 33.45 +3.11 37 1 337 0
29JUN26 112.50 C 0.00 0.00 0.00 30.95 +2.93 34 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 28.46 +2.77 32 0 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 26.09 +2.86 33 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 23.70 +2.62 32 0 1,960 0
29JUN26 122.50 C 0.00 0.00 0.00 21.39 +2.60 32 0 256 0
29JUN26 125.00 C 0.00 0.00 0.00 19.49 +2.33 34 0 6,978 0
29JUN26 127.50 C 0.00 0.00 0.00 17.20 +2.57 32 0 635 0
29JUN26 130.00 C 0.00 0.00 0.00 15.26 +2.62 32 0 3,438 0
29JUN26 132.50 C 0.00 0.00 0.00 12.75 +1.88 28 0 1,563 0
29JUN26 135.00 C 12.30 12.30 12.30 11.20 +2.07 29 3 4,016 0
29JUN26 137.50 C 0.00 0.00 0.00 9.70 +2.13 29 0 1,536 0
29JUN26 140.00 C 8.40 8.40 7.56 7.84 +1.70 28 40 1,611 0
29JUN26 142.50 C 6.43 6.43 6.30 6.40 +1.45 27 36 2,048 +28
29JUN26 145.00 C 5.03 5.04 5.03 5.17 +1.23 27 56 1,263 -3
29JUN26 147.50 C 4.50 4.50 4.08 4.12 +1.02 26 35 2,269 +3
29JUN26 150.00 C 3.60 3.61 3.20 3.28 +0.85 26 80 2,154 +46
29JUN26 152.50 C 2.80 2.80 2.58 2.59 +0.72 26 28 1,469 +27
29JUN26 155.00 C 2.23 2.23 1.95 1.99 +0.63 26 111 724 +54
29JUN26 157.50 C 1.59 1.60 1.59 1.54 +0.56 26 24 2,973 0
29JUN26 160.00 C 1.51 1.51 1.17 1.15 +0.46 26 38 1,354 +32
29JUN26 162.50 C 0.00 0.00 0.00 0.84 +0.37 26 0 1,127 0
29JUN26 165.00 C 0.72 0.74 0.71 0.60 +0.28 26 38 831 +4
29JUN26 167.50 C 0.60 0.60 0.60 0.43 +0.23 26 4 1,515 0
29JUN26 170.00 C 0.44 0.44 0.44 0.30 +0.17 26 18 273 +18
29JUN26 172.50 C 0.00 0.00 0.00 0.21 +0.13 26 0 282 0
29JUN26 175.00 C 0.29 0.29 0.29 0.14 +0.09 25 50 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.09 +0.06 25 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.06 - 25 0 0 -
29JUN26 182.50 C 0.00 0.00 0.00 0.04 - 25 0 0 -
29JUN26 185.00 C 0.00 0.00 0.00 0.03 - 26 0 0 -
29JUN26 187.50 C 0.00 0.00 0.00 0.02 - 26 0 0 -
29JUN26 190.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29JUN26 192.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29JUN26 195.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29JUN26 197.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29JUN26 200.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29JUN26 205.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29JUN26 210.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 73.42 - 70 0 0 -
30JUL26 72.50 C 0.00 0.00 0.00 70.92 - 66 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 68.42 - 63 0 0 -
30JUL26 77.50 C 0.00 0.00 0.00 65.92 - 59 0 0 -
30JUL26 80.00 C 0.00 0.00 0.00 63.42 - 56 0 0 -
30JUL26 82.50 C 0.00 0.00 0.00 60.92 - 53 0 0 -
30JUL26 85.00 C 0.00 0.00 0.00 58.42 - 50 0 0 -
30JUL26 87.50 C 0.00 0.00 0.00 55.92 - 47 0 0 -
30JUL26 90.00 C 0.00 0.00 0.00 53.42 - 0 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 50.92 +3.17 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 48.42 +3.12 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 45.92 +2.99 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 43.44 +2.89 37 0 0 0
30JUL26 102.50 C 41.75 41.75 41.75 41.19 +3.10 42 30 349 +30
30JUL26 105.00 C 0.00 0.00 0.00 38.62 +2.82 38 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 36.24 +2.79 37 0 0 0
30JUL26 110.00 C 34.02 34.02 34.02 33.83 +2.83 36 30 211 +30
30JUL26 112.50 C 0.00 0.00 0.00 31.54 +2.73 35 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 29.22 +2.68 35 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 26.92 +2.92 33 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 24.38 +2.51 30 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 22.20 +2.42 30 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 20.12 +2.32 30 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 18.10 +2.23 29 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 16.17 +2.11 29 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 14.35 +2.02 29 0 64 0
30JUL26 135.00 C 0.00 0.00 0.00 12.59 +1.92 28 0 76 0
30JUL26 137.50 C 0.00 0.00 0.00 11.08 +1.95 28 0 181 0
30JUL26 140.00 C 0.00 0.00 0.00 9.46 +1.67 27 0 513 0
30JUL26 142.50 C 0.00 0.00 0.00 8.07 +1.49 27 0 558 0
30JUL26 145.00 C 6.81 6.81 6.81 6.86 +1.35 27 1 689 0
30JUL26 147.50 C 6.40 6.40 5.71 5.77 +1.16 27 4 470 0
30JUL26 150.00 C 4.69 4.77 4.69 4.83 +1.00 27 2 598 +1
30JUL26 152.50 C 4.26 4.26 4.26 4.05 +0.88 27 30 543 +30
30JUL26 155.00 C 3.55 3.55 3.26 3.37 +0.75 27 34 251 +32
30JUL26 157.50 C 2.95 2.95 2.95 2.73 +0.59 26 30 422 +30
30JUL26 160.00 C 2.45 2.45 2.28 2.20 +0.43 26 183 670 +30
30JUL26 162.50 C 0.00 0.00 0.00 1.73 +0.29 26 0 777 0
30JUL26 165.00 C 1.57 1.57 1.57 1.37 +0.24 26 1 170 0
30JUL26 167.50 C 1.26 1.32 1.26 1.07 +0.19 26 1,180 1,715 +1,080
30JUL26 170.00 C 1.08 1.08 1.08 0.80 +0.11 25 100 320 +100
30JUL26 172.50 C 0.00 0.00 0.00 0.62 +0.10 25 0 13 0
30JUL26 175.00 C 0.00 0.00 0.00 0.46 +0.05 25 0 91 0
30JUL26 177.50 C 0.00 0.00 0.00 0.34 - 25 0 0 -
30JUL26 180.00 C 0.00 0.00 0.00 0.25 - 25 0 0 -
30JUL26 182.50 C 0.00 0.00 0.00 0.18 - 25 0 0 -
30JUL26 185.00 C 0.00 0.00 0.00 0.13 - 25 0 0 -
30JUL26 187.50 C 0.00 0.00 0.00 0.09 - 24 0 0 -
30JUL26 190.00 C 0.00 0.00 0.00 0.06 - 24 0 0 -
30JUL26 192.50 C 0.00 0.00 0.00 0.05 - 24 0 0 -
30JUL26 195.00 C 0.00 0.00 0.00 0.03 - 24 0 0 -
30JUL26 197.50 C 0.00 0.00 0.00 0.02 - 24 0 0 -
30JUL26 200.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
30JUL26 205.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
30JUL26 210.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 73.42 - 59 0 0 -
28AUG26 72.50 C 0.00 0.00 0.00 70.92 - 56 0 0 -
28AUG26 75.00 C 0.00 0.00 0.00 68.42 - 53 0 0 -
28AUG26 77.50 C 0.00 0.00 0.00 65.92 - 50 0 0 -
28AUG26 80.00 C 0.00 0.00 0.00 63.42 - 47 0 0 -
28AUG26 82.50 C 0.00 0.00 0.00 60.92 - 44 0 0 -
28AUG26 85.00 C 0.00 0.00 0.00 58.42 - 41 0 0 -
28AUG26 87.50 C 0.00 0.00 0.00 55.92 - 39 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 53.42 - 0 0 0 -
28AUG26 92.50 C 0.00 0.00 0.00 50.93 - 35 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 48.52 - 37 0 0 -
28AUG26 97.50 C 0.00 0.00 0.00 46.11 - 37 0 0 -
28AUG26 100.00 C 0.00 0.00 0.00 43.73 - 37 0 0 -
28AUG26 102.50 C 0.00 0.00 0.00 41.35 - 36 0 0 -
28AUG26 105.00 C 0.00 0.00 0.00 38.98 - 35 0 0 -
28AUG26 107.50 C 0.00 0.00 0.00 36.61 - 34 0 0 -
28AUG26 110.00 C 0.00 0.00 0.00 34.30 +2.69 34 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 31.99 +2.64 33 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 29.76 +2.62 32 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 27.53 +2.54 32 0 0 0
28AUG26 120.00 C 25.73 25.73 25.49 25.33 +2.67 31 60 60 +60
28AUG26 122.50 C 0.00 0.00 0.00 23.09 +2.40 30 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 21.06 +2.29 29 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 19.15 +2.17 29 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 17.30 +2.09 29 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 15.54 +2.17 29 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 13.66 +1.86 28 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 12.13 +1.78 27 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 10.65 +1.63 27 0 164 0
28AUG26 142.50 C 0.00 0.00 0.00 9.27 +1.45 27 0 166 0
28AUG26 145.00 C 8.00 8.00 8.00 8.07 +1.30 27 5 5 +5
28AUG26 147.50 C 6.80 6.80 6.80 6.98 +1.15 27 1 1 +1
28AUG26 150.00 C 0.00 0.00 0.00 6.04 +1.05 26 0 21 0
28AUG26 152.50 C 5.02 5.02 5.02 5.19 +0.97 26 1 26 +1
28AUG26 155.00 C 4.46 4.46 4.45 4.46 +0.89 27 200 200 +200
28AUG26 157.50 C 0.00 0.00 0.00 3.83 +0.82 27 0 30 0
28AUG26 160.00 C 3.14 3.25 3.14 3.28 +0.74 27 6 36 +5
28AUG26 162.50 C 0.00 0.00 0.00 2.82 +0.68 27 0 0 0
28AUG26 165.00 C 2.30 2.35 2.30 2.39 +0.61 27 450 450 +450
28AUG26 167.50 C 1.91 2.03 1.91 2.01 +0.59 27 26 76 +26
28AUG26 170.00 C 1.64 1.64 1.64 1.67 +0.51 27 37 37 +37
28AUG26 172.50 C 0.00 0.00 0.00 1.38 - 27 0 0 -
28AUG26 175.00 C 0.00 0.00 0.00 1.14 - 27 0 0 -
28AUG26 177.50 C 0.00 0.00 0.00 0.90 - 27 0 0 -
28AUG26 180.00 C 0.00 0.00 0.00 0.76 - 27 0 0 -
28AUG26 182.50 C 0.00 0.00 0.00 0.60 - 27 0 0 -
28AUG26 185.00 C 0.00 0.00 0.00 0.48 - 26 0 0 -
28AUG26 187.50 C 0.00 0.00 0.00 0.39 - 27 0 0 -
28AUG26 190.00 C 0.00 0.00 0.00 0.31 - 26 0 0 -
28AUG26 192.50 C 0.00 0.00 0.00 0.24 - 26 0 0 -
28AUG26 195.00 C 0.00 0.00 0.00 0.20 - 26 0 0 -
28AUG26 197.50 C 0.00 0.00 0.00 0.15 - 26 0 0 -
28AUG26 200.00 C 0.00 0.00 0.00 0.12 - 26 0 0 -
28AUG26 205.00 C 0.00 0.00 0.00 0.07 - 26 0 0 -
28AUG26 210.00 C 0.00 0.00 0.00 0.04 - 26 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 73.42 +3.18 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 70.92 +3.18 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 68.42 +3.18 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 65.92 +3.18 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 63.42 +3.18 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 60.92 +3.18 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 58.43 +3.13 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 55.98 +2.92 34 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 53.42 +2.95 22 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 51.14 +3.05 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 48.76 +3.03 34 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 46.26 +2.89 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 43.86 +2.82 31 0 212 0
29SEP26 102.50 C 0.00 0.00 0.00 41.55 +2.82 32 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 39.37 +2.93 33 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 36.93 +2.75 32 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 34.63 +2.68 31 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 32.38 +2.62 31 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 30.36 +2.75 31 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 28.20 +2.69 31 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 25.90 +2.54 29 0 1,301 0
29SEP26 122.50 C 0.00 0.00 0.00 23.85 +2.37 29 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 21.92 +2.32 29 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 20.00 +2.16 28 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 18.21 +2.30 28 0 302 0
29SEP26 132.50 C 0.00 0.00 0.00 16.25 +2.15 27 0 712 0
29SEP26 135.00 C 0.00 0.00 0.00 14.60 +2.00 27 0 1,259 0
29SEP26 137.50 C 0.00 0.00 0.00 13.01 +1.77 26 0 1,039 0
29SEP26 140.00 C 0.00 0.00 0.00 11.55 +1.62 26 0 9,727 0
29SEP26 142.50 C 0.00 0.00 0.00 10.20 +1.45 26 0 880 0
29SEP26 145.00 C 8.96 8.96 8.75 8.98 +1.30 26 1,506 10,175 +1,501
29SEP26 147.50 C 7.68 7.68 7.68 7.88 +1.14 26 1 786 +1
29SEP26 150.00 C 7.03 7.03 7.03 6.98 +1.14 26 5 1,743 -5
29SEP26 152.50 C 5.85 5.85 5.85 6.08 +1.00 26 1 371 0
29SEP26 155.00 C 0.00 0.00 0.00 5.35 +1.00 26 0 753 0
29SEP26 157.50 C 4.43 4.45 4.43 4.63 +0.88 26 3 553 0
29SEP26 160.00 C 0.00 0.00 0.00 4.04 +0.83 26 0 699 0
29SEP26 162.50 C 0.00 0.00 0.00 3.47 +0.70 26 0 612 0
29SEP26 165.00 C 2.95 2.95 2.95 3.00 +0.62 26 1,501 8,586 +1,500
29SEP26 167.50 C 0.00 0.00 0.00 2.60 +0.58 26 0 330 0
29SEP26 170.00 C 1.70 2.09 1.70 2.26 +0.61 26 15 72 +11
29SEP26 172.50 C 0.00 0.00 0.00 1.94 +0.56 26 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 1.67 +0.55 26 0 41 0
29SEP26 177.50 C 1.48 1.48 1.48 1.43 +0.51 26 100 224 0
29SEP26 180.00 C 0.00 0.00 0.00 1.19 - 26 0 0 -
29SEP26 182.50 C 0.00 0.00 0.00 1.01 - 26 0 0 -
29SEP26 185.00 C 0.00 0.00 0.00 0.82 - 26 0 0 -
29SEP26 187.50 C 0.00 0.00 0.00 0.68 - 26 0 0 -
29SEP26 190.00 C 0.00 0.00 0.00 0.57 - 26 0 0 -
29SEP26 192.50 C 0.00 0.00 0.00 0.48 - 26 0 0 -
29SEP26 195.00 C 0.00 0.00 0.00 0.39 - 26 0 0 -
29SEP26 197.50 C 0.00 0.00 0.00 0.33 - 26 0 0 -
29SEP26 200.00 C 0.00 0.00 0.00 0.27 - 26 0 0 -
29SEP26 205.00 C 0.00 0.00 0.00 0.18 - 26 0 0 -
29SEP26 210.00 C 0.00 0.00 0.00 0.12 - 26 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 73.65 - 30 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 71.19 - 29 0 0 -
30DEC26 75.00 C 0.00 0.00 0.00 68.73 - 28 0 0 -
30DEC26 77.50 C 0.00 0.00 0.00 66.28 - 28 0 0 -
30DEC26 80.00 C 63.56 63.56 63.56 63.84 +3.52 29 6 34 -2
30DEC26 82.50 C 0.00 0.00 0.00 61.02 +3.07 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 58.62 +3.02 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 56.31 +3.06 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 53.92 +3.00 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 51.47 +2.86 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 49.17 +2.87 24 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 46.85 +2.81 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 44.58 +2.80 27 0 470 0
30DEC26 102.50 C 0.00 0.00 0.00 42.32 +2.77 27 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 40.08 +2.73 27 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 37.88 +2.69 27 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 35.71 +2.64 27 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 33.57 +2.58 27 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 31.48 +2.52 27 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 29.41 +2.44 26 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 27.40 +1.99 26 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 25.70 +2.10 27 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 23.84 +1.98 27 0 419 0
30DEC26 127.50 C 0.00 0.00 0.00 22.13 +1.99 27 0 244 0
30DEC26 130.00 C 0.00 0.00 0.00 20.42 +1.85 26 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 18.84 +1.83 26 0 663 0
30DEC26 135.00 C 0.00 0.00 0.00 17.31 +2.21 26 0 953 0
30DEC26 137.50 C 0.00 0.00 0.00 15.85 +2.09 26 0 638 0
30DEC26 140.00 C 14.00 14.00 13.80 14.07 +1.61 25 16 502 -5
30DEC26 142.50 C 0.00 0.00 0.00 12.77 +1.47 25 0 846 0
30DEC26 145.00 C 11.80 11.80 11.80 11.65 +1.42 25 2 280 0
30DEC26 147.50 C 10.25 10.25 10.25 10.58 +1.28 25 1 320 0
30DEC26 150.00 C 10.00 10.00 9.38 9.61 +1.21 25 15 1,994 +7
30DEC26 152.50 C 0.00 0.00 0.00 8.73 +1.18 25 0 234 0
30DEC26 155.00 C 7.50 7.54 7.43 7.85 +1.02 25 7 172 +6
30DEC26 157.50 C 6.88 6.88 6.88 7.13 +1.02 25 2 473 0
30DEC26 160.00 C 6.20 6.20 6.20 6.42 +0.94 25 1 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 5.74 +0.83 25 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 5.19 +0.84 25 0 135 0
30DEC26 167.50 C 4.38 4.42 4.38 4.64 +0.74 25 2 113 +2
30DEC26 170.00 C 0.00 0.00 0.00 4.14 +0.67 25 0 366 0
30DEC26 172.50 C 0.00 0.00 0.00 3.72 +0.67 25 0 193 0
30DEC26 175.00 C 3.15 3.15 3.15 3.31 +0.54 26 1 90 +1
30DEC26 177.50 C 0.00 0.00 0.00 2.94 +0.45 25 0 201 0
30DEC26 180.00 C 0.00 0.00 0.00 2.71 - 26 0 0 -
30DEC26 182.50 C 0.00 0.00 0.00 2.40 - 26 0 0 -
30DEC26 185.00 C 1.97 1.97 1.97 2.11 - 26 2 2 -
30DEC26 187.50 C 0.00 0.00 0.00 1.89 - 26 0 0 -
30DEC26 190.00 C 0.00 0.00 0.00 1.67 - 26 0 0 -
30DEC26 192.50 C 0.00 0.00 0.00 1.45 - 26 0 0 -
30DEC26 195.00 C 0.00 0.00 0.00 1.30 - 26 0 0 -
30DEC26 197.50 C 0.00 0.00 0.00 1.15 - 26 0 0 -
30DEC26 200.00 C 0.00 0.00 0.00 1.00 - 26 0 0 -
30DEC26 205.00 C 0.00 0.00 0.00 0.78 - 26 0 0 -
30DEC26 210.00 C 0.00 0.00 0.00 0.59 - 26 0 0 -
30MAR27 70.00 C 0.00 0.00 0.00 74.06 - 27 0 0 -
30MAR27 72.50 C 0.00 0.00 0.00 71.19 - 0 0 0 -
30MAR27 75.00 C 0.00 0.00 0.00 68.73 - 0 0 0 -
30MAR27 77.50 C 0.00 0.00 0.00 66.28 - 0 0 0 -
30MAR27 80.00 C 0.00 0.00 0.00 63.90 - 0 0 0 -
30MAR27 82.50 C 0.00 0.00 0.00 61.56 - 0 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 59.23 - 0 0 0 -
30MAR27 87.50 C 0.00 0.00 0.00 56.92 - 18 0 0 -
30MAR27 90.00 C 0.00 0.00 0.00 55.72 +3.96 35 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 52.45 +3.01 26 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 50.05 +2.86 26 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 47.77 +2.80 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 45.51 +2.74 26 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 43.33 +2.73 26 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 41.25 +2.79 27 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 39.06 +2.68 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 36.90 +2.45 26 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 34.87 +2.58 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 32.83 +2.52 26 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 30.85 +2.47 25 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 28.92 +2.40 25 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 27.02 +1.37 25 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.27 +1.30 25 0 1,096 0
30MAR27 127.50 C 0.00 0.00 0.00 24.39 +1.94 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 22.82 +1.88 27 0 652 0
30MAR27 132.50 C 0.00 0.00 0.00 21.34 +1.88 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 19.85 +2.25 27 0 545 0
30MAR27 137.50 C 0.00 0.00 0.00 18.52 +2.19 27 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 16.71 +1.61 25 0 28 0
30MAR27 142.50 C 0.00 0.00 0.00 15.45 +1.44 26 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 14.37 +1.42 26 0 253 0
30MAR27 147.50 C 0.00 0.00 0.00 13.30 +1.35 26 0 58 0
30MAR27 150.00 C 0.00 0.00 0.00 12.31 +1.23 26 0 531 0
30MAR27 152.50 C 0.00 0.00 0.00 11.49 +1.29 26 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 10.68 +1.32 26 0 42 0
30MAR27 157.50 C 0.00 0.00 0.00 9.87 +1.21 26 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.19 +1.23 26 0 101 0
30MAR27 162.50 C 0.00 0.00 0.00 8.55 +1.30 26 0 9 0
30MAR27 165.00 C 6.56 6.56 6.56 7.91 +1.22 27 7 7 +7
30MAR27 167.50 C 0.00 0.00 0.00 7.31 +1.17 27 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.82 +1.23 27 0 13 0
30MAR27 172.50 C 0.00 0.00 0.00 6.33 +1.23 27 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.85 +1.16 27 0 100 0
30MAR27 177.50 C 0.00 0.00 0.00 5.41 +1.14 27 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 5.05 - 27 0 0 -
30MAR27 182.50 C 0.00 0.00 0.00 4.69 - 28 0 0 -
30MAR27 185.00 C 0.00 0.00 0.00 4.34 - 28 0 0 -
30MAR27 187.50 C 0.00 0.00 0.00 4.12 - 28 0 0 -
30MAR27 190.00 C 0.00 0.00 0.00 3.86 - 28 0 0 -
30MAR27 192.50 C 0.00 0.00 0.00 3.60 - 28 0 0 -
30MAR27 195.00 C 0.00 0.00 0.00 3.33 - 28 0 0 -
30MAR27 197.50 C 0.00 0.00 0.00 3.07 - 28 0 0 -
30MAR27 200.00 C 0.00 0.00 0.00 2.86 - 29 0 0 -
30MAR27 205.00 C 0.00 0.00 0.00 2.50 - 29 0 0 -
30MAR27 210.00 C 0.00 0.00 0.00 2.14 - 29 0 0 -
TOTAL CALL 9,185 163,853 +5,544
08MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
08MAY26 112.50 P 0.00 0.00 0.00 0.01 -0.01 82 0 100 0
08MAY26 115.00 P 0.00 0.00 0.00 0.01 -0.03 75 0 0 0
08MAY26 117.50 P 0.00 0.00 0.00 0.02 -0.04 74 0 0 0
08MAY26 120.00 P 0.00 0.00 0.00 0.03 -0.05 70 0 44 0
08MAY26 122.50 P 0.00 0.00 0.00 0.05 -0.09 67 0 299 0
08MAY26 125.00 P 0.05 0.08 0.05 0.08 -0.14 63 302 432 +236
08MAY26 127.50 P 0.00 0.00 0.00 0.14 -0.22 61 0 454 0
08MAY26 130.00 P 0.21 0.22 0.20 0.24 -0.33 58 162 693 +153
08MAY26 132.50 P 0.30 0.37 0.30 0.40 -0.48 55 406 983 +361
08MAY26 135.00 P 0.59 0.63 0.53 0.65 -0.71 52 202 465 +3
08MAY26 137.50 P 0.80 1.03 0.80 1.06 -1.00 50 264 644 +108
08MAY26 140.00 P 1.34 1.69 1.30 1.67 -1.37 47 636 1,093 +289
08MAY26 142.50 P 2.20 2.60 2.20 2.57 -1.90 44 93 165 +16
08MAY26 145.00 P 3.20 3.90 3.20 3.90 -2.56 42 21 9 -3
08MAY26 147.50 P 5.19 5.57 5.19 5.57 -2.65 38 96 94 +48
08MAY26 150.00 P 0.00 0.00 0.00 7.55 -2.87 32 16 0 -16
08MAY26 152.50 P 0.00 0.00 0.00 9.74 -3.39 0 0 0 0
08MAY26 155.00 P 0.00 0.00 0.00 12.44 -3.14 38 0 0 0
08MAY26 157.50 P 0.00 0.00 0.00 14.91 -3.15 37 0 0 0
08MAY26 160.00 P 0.00 0.00 0.00 17.40 -3.16 35 0 0 0
08MAY26 162.50 P 0.00 0.00 0.00 19.90 -3.16 41 0 0 0
08MAY26 165.00 P 0.00 0.00 0.00 22.40 -3.15 46 0 0 0
08MAY26 167.50 P 0.00 0.00 0.00 24.90 -2.59 52 0 0 0
08MAY26 170.00 P 0.00 0.00 0.00 26.84 -3.15 0 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
15MAY26 112.50 P 0.00 0.00 0.00 0.02 - 53 0 0 -
15MAY26 115.00 P 0.00 0.00 0.00 0.04 - 53 0 0 -
15MAY26 117.50 P 0.00 0.00 0.00 0.07 - 52 0 0 -
15MAY26 120.00 P 0.00 0.00 0.00 0.10 - 50 0 0 -
15MAY26 122.50 P 0.16 0.16 0.14 0.14 - 47 53 53 -
15MAY26 125.00 P 0.00 0.00 0.00 0.23 - 46 0 0 -
15MAY26 127.50 P 0.32 0.32 0.32 0.35 - 44 6 6 -
15MAY26 130.00 P 0.51 0.51 0.51 0.54 - 43 14 14 -
15MAY26 132.50 P 0.69 0.75 0.69 0.80 - 41 142 142 -
15MAY26 135.00 P 1.03 1.10 1.02 1.19 - 40 30 30 -
15MAY26 137.50 P 1.49 1.66 1.49 1.73 - 38 139 138 -
15MAY26 140.00 P 2.19 2.52 2.19 2.45 - 36 63 40 -
15MAY26 142.50 P 3.35 3.45 3.30 3.39 - 35 93 92 -
15MAY26 145.00 P 0.00 0.00 0.00 5.02 - 37 0 0 -
15MAY26 147.50 P 0.00 0.00 0.00 6.31 - 33 0 0 -
15MAY26 150.00 P 0.00 0.00 0.00 8.43 - 35 0 0 -
15MAY26 152.50 P 0.00 0.00 0.00 10.45 - 34 0 0 -
15MAY26 155.00 P 0.00 0.00 0.00 12.69 - 34 0 0 -
15MAY26 157.50 P 0.00 0.00 0.00 15.04 - 33 0 0 -
15MAY26 160.00 P 0.00 0.00 0.00 17.46 - 33 0 0 -
15MAY26 162.50 P 0.00 0.00 0.00 19.92 - 33 0 0 -
15MAY26 165.00 P 0.00 0.00 0.00 22.40 - 30 0 0 -
15MAY26 167.50 P 0.00 0.00 0.00 24.90 - 34 0 0 -
15MAY26 170.00 P 0.00 0.00 0.00 27.52 - 52 0 0 -
28MAY26 70.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
28MAY26 72.50 P 0.00 0.00 0.00 0.01 - 89 0 0 -
28MAY26 75.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
28MAY26 77.50 P 0.00 0.00 0.00 0.01 - 81 0 0 -
28MAY26 80.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
28MAY26 85.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
28MAY26 87.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
28MAY26 90.00 P 0.02 0.02 0.02 0.01 0.00 62 15 754 -14
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 194 0
28MAY26 95.00 P 0.02 0.02 0.02 0.01 0.00 55 3 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 722 0
28MAY26 100.00 P 0.03 0.03 0.03 0.02 -0.02 52 26 1,038 +20
28MAY26 102.50 P 0.07 0.07 0.06 0.03 -0.02 51 7 413 0
28MAY26 105.00 P 0.00 0.00 0.00 0.04 -0.03 49 0 673 0
28MAY26 107.50 P 0.00 0.00 0.00 0.06 -0.04 48 0 1,592 0
28MAY26 110.00 P 0.12 0.12 0.12 0.08 -0.06 46 14 1,659 -10
28MAY26 112.50 P 0.00 0.00 0.00 0.11 -0.08 45 0 1,127 0
28MAY26 115.00 P 0.00 0.00 0.00 0.16 -0.12 44 0 1,637 0
28MAY26 117.50 P 0.25 0.28 0.25 0.21 -0.18 42 190 2,493 +29
28MAY26 120.00 P 0.46 0.46 0.29 0.29 -0.24 41 318 8,969 +289
28MAY26 122.50 P 0.46 0.46 0.41 0.43 -0.30 40 153 1,492 +66
28MAY26 125.00 P 0.56 0.60 0.56 0.58 -0.38 39 544 4,628 +51
28MAY26 127.50 P 0.73 0.80 0.73 0.78 -0.52 37 212 1,065 -93
28MAY26 130.00 P 0.96 1.06 0.96 1.04 -0.64 36 506 2,189 +150
28MAY26 132.50 P 1.33 1.39 1.29 1.40 -0.81 35 40 1,351 -5
28MAY26 135.00 P 1.66 1.87 1.66 1.87 -1.01 33 565 1,428 0
28MAY26 137.50 P 2.38 2.47 2.33 2.48 -1.28 32 427 2,781 +65
28MAY26 140.00 P 2.93 3.33 2.93 3.29 -1.62 31 319 2,234 +152
28MAY26 142.50 P 4.20 4.36 4.18 4.29 -1.95 30 65 478 +11
28MAY26 145.00 P 5.43 5.70 5.40 5.70 -2.12 30 668 777 +571
28MAY26 147.50 P 7.24 7.26 7.05 7.21 -2.37 29 109 546 +76
28MAY26 150.00 P 0.00 0.00 0.00 8.67 -3.03 27 0 63 0
28MAY26 152.50 P 0.00 0.00 0.00 10.88 -3.06 28 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 13.21 -2.64 31 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 15.20 -3.00 27 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 17.55 -3.06 27 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 19.96 -3.11 27 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 22.42 -3.37 26 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 24.90 -3.42 25 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 27.58 -3.20 39 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 30.09 -3.20 42 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 32.54 -3.25 43 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 35.07 -3.19 47 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 37.57 - 49 0 0 -
28MAY26 182.50 P 0.00 0.00 0.00 40.09 - 52 0 0 -
28MAY26 185.00 P 0.00 0.00 0.00 42.56 - 53 0 0 -
28MAY26 187.50 P 0.00 0.00 0.00 45.03 - 54 0 0 -
28MAY26 190.00 P 0.00 0.00 0.00 47.56 - 58 0 0 -
28MAY26 192.50 P 0.00 0.00 0.00 50.06 - 60 0 0 -
28MAY26 195.00 P 0.00 0.00 0.00 52.56 - 62 0 0 -
28MAY26 197.50 P 0.00 0.00 0.00 55.05 - 64 0 0 -
28MAY26 200.00 P 0.00 0.00 0.00 57.52 - 64 0 0 -
28MAY26 205.00 P 0.00 0.00 0.00 62.54 - 70 0 0 -
28MAY26 210.00 P 0.00 0.00 0.00 67.38 - 0 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 592 0
29JUN26 75.00 P 0.03 0.03 0.03 0.01 0.00 56 3 674 -3
29JUN26 77.50 P 0.05 0.05 0.05 0.01 0.00 53 3 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 10 4,529 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 7,752 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 4,408 0
29JUN26 92.50 P 0.13 0.13 0.13 0.01 -0.03 38 3 1,637 -3
29JUN26 95.00 P 0.00 0.00 0.00 0.02 -0.04 39 0 3,007 0
29JUN26 97.50 P 0.17 0.17 0.17 0.03 -0.05 38 1 1,067 -1
29JUN26 100.00 P 0.24 0.24 0.20 0.04 -0.08 37 136 5,406 +2
29JUN26 102.50 P 0.00 0.00 0.00 0.07 -0.09 37 0 3,599 0
29JUN26 105.00 P 0.00 0.00 0.00 0.09 -0.13 36 0 853 0
29JUN26 107.50 P 0.00 0.00 0.00 0.13 -0.16 35 0 1,400 0
29JUN26 110.00 P 0.46 0.46 0.46 0.19 -0.20 35 31 5,181 -30
29JUN26 112.50 P 0.00 0.00 0.00 0.26 -0.26 34 0 2,525 0
29JUN26 115.00 P 0.67 0.70 0.67 0.36 -0.32 34 6 4,771 0
29JUN26 117.50 P 0.80 0.81 0.78 0.50 -0.39 33 53 2,503 +8
29JUN26 120.00 P 0.96 0.99 0.95 0.68 -0.48 33 83 2,634 -14
29JUN26 122.50 P 1.16 1.20 1.16 0.90 -0.57 32 71 2,144 +27
29JUN26 125.00 P 1.40 1.45 1.40 1.20 -0.67 31 180 2,181 -175
29JUN26 127.50 P 1.71 1.73 1.71 1.57 -0.79 31 131 1,151 +98
29JUN26 130.00 P 2.11 2.15 2.09 2.01 -0.93 30 196 2,856 -38
29JUN26 132.50 P 2.57 2.59 2.55 2.56 -0.98 30 111 1,485 +110
29JUN26 135.00 P 3.18 3.21 3.14 3.18 -1.16 29 374 3,843 +63
29JUN26 137.50 P 3.90 3.96 3.82 3.90 -1.34 28 312 1,763 +275
29JUN26 140.00 P 4.83 4.83 4.68 4.81 -1.60 28 22 1,178 +3
29JUN26 142.50 P 5.70 5.95 5.70 5.88 -1.85 27 38 731 +24
29JUN26 145.00 P 7.15 7.16 7.15 7.11 -2.08 27 2 808 +1
29JUN26 147.50 P 8.50 8.50 8.48 8.63 -2.18 26 3 299 0
29JUN26 150.00 P 0.00 0.00 0.00 10.06 -2.52 25 0 145 0
29JUN26 152.50 P 0.00 0.00 0.00 12.08 -2.42 26 0 39 0
29JUN26 155.00 P 14.03 14.03 14.03 14.04 -2.50 27 20 81 +20
29JUN26 157.50 P 0.00 0.00 0.00 16.18 -2.51 27 0 75 0
29JUN26 160.00 P 18.22 18.24 18.22 18.44 -2.51 28 40 208 +40
29JUN26 162.50 P 0.00 0.00 0.00 20.39 -2.89 26 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 22.69 -3.11 26 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 25.06 -3.26 26 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 27.65 -3.13 29 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 30.09 -3.20 30 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 32.60 -3.19 32 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 35.09 -3.17 33 0 10 0
29JUN26 180.00 P 0.00 0.00 0.00 37.57 - 35 0 0 -
29JUN26 182.50 P 0.00 0.00 0.00 40.09 - 37 0 0 -
29JUN26 185.00 P 0.00 0.00 0.00 42.57 - 38 0 0 -
29JUN26 187.50 P 0.00 0.00 0.00 45.04 - 39 0 0 -
29JUN26 190.00 P 0.00 0.00 0.00 47.56 - 41 0 0 -
29JUN26 192.50 P 0.00 0.00 0.00 50.07 - 43 0 0 -
29JUN26 195.00 P 0.00 0.00 0.00 52.56 - 44 0 0 -
29JUN26 197.50 P 0.00 0.00 0.00 55.05 - 45 0 0 -
29JUN26 200.00 P 0.00 0.00 0.00 57.56 - 47 0 0 -
29JUN26 205.00 P 0.00 0.00 0.00 62.54 - 49 0 0 -
29JUN26 210.00 P 0.00 0.00 0.00 67.38 - 39 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30JUL26 72.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30JUL26 75.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 77.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 80.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
30JUL26 82.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30JUL26 85.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
30JUL26 87.50 P 0.00 0.00 0.00 0.01 - 34 0 0 -
30JUL26 90.00 P 0.00 0.00 0.00 0.02 - 35 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 0.03 -0.07 34 0 225 0
30JUL26 95.00 P 0.00 0.00 0.00 0.05 -0.09 34 0 148 0
30JUL26 97.50 P 0.00 0.00 0.00 0.07 -0.12 34 0 54 0
30JUL26 100.00 P 0.41 0.41 0.41 0.10 -0.15 33 1 64 +1
30JUL26 102.50 P 0.00 0.00 0.00 0.14 -0.20 33 0 8 0
30JUL26 105.00 P 0.00 0.00 0.00 0.20 -0.24 33 0 270 0
30JUL26 107.50 P 0.00 0.00 0.00 0.28 -0.30 32 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.38 -0.36 32 0 3,144 0
30JUL26 112.50 P 0.96 0.96 0.96 0.52 -0.43 32 7 88 +7
30JUL26 115.00 P 0.00 0.00 0.00 0.68 -0.52 31 0 256 0
30JUL26 117.50 P 0.00 0.00 0.00 0.91 -0.59 31 0 377 0
30JUL26 120.00 P 1.51 1.55 1.51 1.18 -0.69 31 141 495 +30
30JUL26 122.50 P 1.82 1.85 1.79 1.51 -0.77 30 230 548 -30
30JUL26 125.00 P 0.00 0.00 0.00 1.93 -0.88 30 0 3,686 0
30JUL26 127.50 P 2.59 2.60 2.52 2.41 -0.97 30 187 1,314 +140
30JUL26 130.00 P 3.06 3.08 3.00 2.98 -1.05 29 232 645 +157
30JUL26 132.50 P 3.65 3.69 3.56 3.61 -1.13 29 385 1,216 +345
30JUL26 135.00 P 4.33 4.36 4.26 4.31 -1.29 28 137 1,708 -11
30JUL26 137.50 P 4.80 4.80 4.80 5.17 -1.42 28 5 429 -5
30JUL26 140.00 P 6.08 6.08 6.00 6.13 -1.59 27 26 733 +24
30JUL26 142.50 P 7.16 7.21 7.16 7.21 -1.80 27 44 287 +30
30JUL26 145.00 P 8.50 8.58 8.48 8.58 -1.89 27 16 300 +8
30JUL26 147.50 P 9.80 9.80 9.80 9.93 -2.33 26 1 372 +1
30JUL26 150.00 P 0.00 0.00 0.00 11.52 -2.75 27 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 13.23 -2.45 26 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 15.01 -2.58 26 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 16.90 -2.73 26 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 18.91 -2.81 26 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 20.99 -2.92 26 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 23.17 -2.98 26 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 25.41 -3.07 25 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 27.86 -2.97 27 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 30.20 -3.09 27 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 32.62 -3.25 27 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 35.12 - 29 0 0 -
30JUL26 180.00 P 0.00 0.00 0.00 37.59 - 30 0 0 -
30JUL26 182.50 P 0.00 0.00 0.00 40.09 - 31 0 0 -
30JUL26 185.00 P 0.00 0.00 0.00 42.57 - 32 0 0 -
30JUL26 187.50 P 0.00 0.00 0.00 45.07 - 33 0 0 -
30JUL26 190.00 P 0.00 0.00 0.00 47.56 - 34 0 0 -
30JUL26 192.50 P 0.00 0.00 0.00 50.07 - 36 0 0 -
30JUL26 195.00 P 0.00 0.00 0.00 52.56 - 37 0 0 -
30JUL26 197.50 P 0.00 0.00 0.00 55.05 - 38 0 0 -
30JUL26 200.00 P 0.00 0.00 0.00 57.56 - 39 0 0 -
30JUL26 205.00 P 0.00 0.00 0.00 62.54 - 41 0 0 -
30JUL26 210.00 P 0.00 0.00 0.00 67.38 - 0 0 0 -
28AUG26 70.00 P 0.14 0.14 0.14 0.01 - 43 30 30 -
28AUG26 72.50 P 0.16 0.16 0.16 0.01 - 41 30 30 -
28AUG26 75.00 P 0.19 0.19 0.16 0.01 - 39 60 60 -
28AUG26 77.50 P 0.22 0.22 0.18 0.01 - 37 60 60 -
28AUG26 80.00 P 0.25 0.25 0.21 0.01 - 35 60 60 -
28AUG26 82.50 P 0.24 0.24 0.24 0.02 - 35 30 30 -
28AUG26 85.00 P 0.28 0.28 0.28 0.03 - 35 30 30 -
28AUG26 87.50 P 0.00 0.00 0.00 0.04 - 34 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 0.05 - 34 0 0 -
28AUG26 92.50 P 0.00 0.00 0.00 0.08 - 34 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 0.11 - 33 0 0 -
28AUG26 97.50 P 0.70 0.70 0.70 0.15 - 33 1 1 -
28AUG26 100.00 P 0.81 0.81 0.74 0.21 - 32 60 60 -
28AUG26 102.50 P 0.00 0.00 0.00 0.28 - 32 0 0 -
28AUG26 105.00 P 0.00 0.00 0.00 0.39 - 32 0 0 -
28AUG26 107.50 P 0.00 0.00 0.00 0.50 - 31 0 0 -
28AUG26 110.00 P 1.30 1.34 1.19 0.67 -0.37 31 123 123 +121
28AUG26 112.50 P 0.00 0.00 0.00 0.87 -0.44 31 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 1.11 -0.52 31 0 2 0
28AUG26 117.50 P 1.90 1.90 1.90 1.42 -0.60 31 6 37 +6
28AUG26 120.00 P 2.24 2.26 2.18 1.75 -0.71 30 131 133 +129
28AUG26 122.50 P 2.58 2.58 2.58 2.19 -0.80 30 100 131 +100
28AUG26 125.00 P 3.04 3.04 3.04 2.66 -0.91 30 22 30 0
28AUG26 127.50 P 3.53 3.57 3.50 3.25 -1.03 30 54 54 +54
28AUG26 130.00 P 4.14 4.14 4.09 3.91 -1.12 29 43 43 +43
28AUG26 132.50 P 4.84 4.84 4.84 4.66 -1.28 29 20 184 +20
28AUG26 135.00 P 5.55 5.55 5.55 5.52 -1.37 29 12 174 +12
28AUG26 137.50 P 0.00 0.00 0.00 6.45 -1.56 29 0 147 0
28AUG26 140.00 P 7.46 7.46 7.38 7.48 -1.65 28 54 51 +50
28AUG26 142.50 P 0.00 0.00 0.00 8.61 -1.83 28 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 9.90 -1.96 28 0 0 0
28AUG26 147.50 P 11.19 11.25 11.19 11.20 -2.17 27 3 3 +3
28AUG26 150.00 P 0.00 0.00 0.00 12.92 -2.31 28 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 14.59 -1.93 28 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 16.35 -2.02 28 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 17.90 -2.37 27 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 19.83 -2.47 27 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 21.83 -2.53 27 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 23.91 -3.11 27 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 26.47 -2.77 29 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 28.66 -2.83 29 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 30.91 - 29 0 0 -
28AUG26 175.00 P 0.00 0.00 0.00 33.13 - 29 0 0 -
28AUG26 177.50 P 0.00 0.00 0.00 35.44 - 29 0 0 -
28AUG26 180.00 P 0.00 0.00 0.00 37.85 - 30 0 0 -
28AUG26 182.50 P 0.00 0.00 0.00 40.20 - 29 0 0 -
28AUG26 185.00 P 0.00 0.00 0.00 42.57 - 29 0 0 -
28AUG26 187.50 P 0.00 0.00 0.00 45.12 - 31 0 0 -
28AUG26 190.00 P 0.00 0.00 0.00 47.58 - 32 0 0 -
28AUG26 192.50 P 0.00 0.00 0.00 50.07 - 32 0 0 -
28AUG26 195.00 P 0.00 0.00 0.00 52.56 - 33 0 0 -
28AUG26 197.50 P 0.00 0.00 0.00 55.05 - 34 0 0 -
28AUG26 200.00 P 0.00 0.00 0.00 57.56 - 36 0 0 -
28AUG26 205.00 P 0.00 0.00 0.00 62.54 - 37 0 0 -
28AUG26 210.00 P 0.00 0.00 0.00 67.38 - 32 0 0 -
29SEP26 70.00 P 0.38 0.38 0.38 0.01 0.00 38 1 731 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 151 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.04 -0.03 34 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 1,566 0
29SEP26 87.50 P 0.58 0.58 0.58 0.08 -0.05 33 30 690 -30
29SEP26 90.00 P 0.00 0.00 0.00 0.11 -0.06 33 0 252 0
29SEP26 92.50 P 0.75 0.75 0.65 0.15 -0.09 32 60 583 -30
29SEP26 95.00 P 0.83 0.83 0.83 0.20 -0.11 32 30 654 0
29SEP26 97.50 P 0.95 0.95 0.88 0.27 -0.15 32 32 543 +2
29SEP26 100.00 P 0.00 0.00 0.00 0.36 -0.17 32 0 726 0
29SEP26 102.50 P 0.00 0.00 0.00 0.47 -0.22 31 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.61 -0.26 31 0 2,994 0
29SEP26 107.50 P 0.00 0.00 0.00 0.77 -0.33 31 0 589 0
29SEP26 110.00 P 0.00 0.00 0.00 0.99 -0.37 31 0 4,886 0
29SEP26 112.50 P 2.00 2.00 2.00 1.22 -0.46 30 2 3,695 0
29SEP26 115.00 P 2.19 2.19 2.08 1.53 -0.51 30 32 2,180 -2
29SEP26 117.50 P 2.46 2.46 2.46 1.85 -0.63 30 6 1,854 -6
29SEP26 120.00 P 2.71 2.74 2.71 2.28 -0.69 29 33 1,315 0
29SEP26 122.50 P 0.00 0.00 0.00 2.72 -0.83 29 0 4,703 0
29SEP26 125.00 P 3.76 3.76 3.68 3.29 -0.89 29 54 3,941 0
29SEP26 127.50 P 0.00 0.00 0.00 3.87 -1.05 29 0 559 0
29SEP26 130.00 P 4.83 4.88 4.83 4.60 -1.11 28 17 811 +1
29SEP26 132.50 P 0.00 0.00 0.00 5.35 -1.29 28 0 1,211 0
29SEP26 135.00 P 6.28 6.28 6.28 6.26 -1.35 28 1 669 0
29SEP26 137.50 P 7.27 7.27 7.20 7.19 -1.54 28 91 941 -32
29SEP26 140.00 P 8.29 8.29 8.29 8.27 -1.64 27 1 6,883 0
29SEP26 142.50 P 0.00 0.00 0.00 9.41 -1.82 27 0 774 0
29SEP26 145.00 P 10.73 10.73 10.73 10.68 -1.94 27 1 540 0
29SEP26 147.50 P 12.09 12.09 12.09 12.09 -2.03 27 1 80 0
29SEP26 150.00 P 13.40 13.40 13.40 13.58 -2.18 27 1 29 +1
29SEP26 152.50 P 0.00 0.00 0.00 15.29 -2.16 27 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 17.01 -1.90 27 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 18.49 -2.32 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 20.40 -2.34 26 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 22.34 -2.45 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 24.38 -3.01 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 26.86 -2.70 28 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 28.91 -2.84 27 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 31.09 -2.90 27 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 33.33 -2.93 27 0 202 0
29SEP26 177.50 P 35.70 35.70 35.70 35.59 -2.99 27 4 1,319 -4
29SEP26 180.00 P 0.00 0.00 0.00 38.00 - 28 0 0 -
29SEP26 182.50 P 0.00 0.00 0.00 40.34 - 28 0 0 -
29SEP26 185.00 P 0.00 0.00 0.00 42.70 - 28 0 0 -
29SEP26 187.50 P 0.00 0.00 0.00 45.12 - 28 0 0 -
29SEP26 190.00 P 0.00 0.00 0.00 47.58 - 29 0 0 -
29SEP26 192.50 P 0.00 0.00 0.00 50.07 - 30 0 0 -
29SEP26 195.00 P 0.00 0.00 0.00 52.56 - 31 0 0 -
29SEP26 197.50 P 0.00 0.00 0.00 55.05 - 32 0 0 -
29SEP26 200.00 P 0.00 0.00 0.00 57.56 - 33 0 0 -
29SEP26 205.00 P 0.00 0.00 0.00 62.57 - 35 0 0 -
29SEP26 210.00 P 0.00 0.00 0.00 67.38 - 30 0 0 -
30DEC26 70.00 P 0.51 0.51 0.50 0.01 - 30 60 60 -
30DEC26 72.50 P 0.55 0.55 0.55 0.02 - 30 30 30 -
30DEC26 75.00 P 0.00 0.00 0.00 0.03 - 30 0 0 -
30DEC26 77.50 P 0.00 0.00 0.00 0.04 - 29 0 0 -
30DEC26 80.00 P 0.80 0.80 0.80 0.05 -0.09 29 1 810 -1
30DEC26 82.50 P 0.00 0.00 0.00 0.07 -0.12 29 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.10 -0.15 29 0 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.15 -0.17 29 0 119 0
30DEC26 90.00 P 0.00 0.00 0.00 0.20 -0.23 28 0 221 0
30DEC26 92.50 P 0.00 0.00 0.00 0.27 -0.27 28 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.36 -0.33 28 0 1,057 0
30DEC26 97.50 P 0.00 0.00 0.00 0.48 -0.38 28 0 128 0
30DEC26 100.00 P 1.77 1.77 1.76 0.62 -0.45 28 5 2,686 -3
30DEC26 102.50 P 0.00 0.00 0.00 0.80 -0.51 28 0 230 0
30DEC26 105.00 P 0.00 0.00 0.00 1.01 -0.58 28 0 133 0
30DEC26 107.50 P 0.00 0.00 0.00 1.26 -0.66 28 0 263 0
30DEC26 110.00 P 2.85 2.85 2.85 1.56 -0.72 27 3 802 -3
30DEC26 112.50 P 0.00 0.00 0.00 1.91 -0.82 27 0 2,184 0
30DEC26 115.00 P 3.20 3.35 3.20 2.31 -0.87 27 5 629 +5
30DEC26 117.50 P 3.82 3.84 3.68 2.78 -0.98 27 76 1,406 -71
30DEC26 120.00 P 4.14 4.14 4.14 3.30 -1.05 27 30 783 -30
30DEC26 122.50 P 0.00 0.00 0.00 3.91 -1.12 27 0 293 0
30DEC26 125.00 P 5.32 5.32 5.32 4.54 -1.24 27 2 962 0
30DEC26 127.50 P 6.07 6.07 6.07 5.33 -1.23 27 1 388 0
30DEC26 130.00 P 0.00 0.00 0.00 6.12 -1.38 27 0 1,147 0
30DEC26 132.50 P 0.00 0.00 0.00 7.04 -1.40 27 0 210 0
30DEC26 135.00 P 8.34 8.34 8.34 8.02 -1.49 27 1 161 0
30DEC26 137.50 P 9.32 9.32 9.32 9.08 -1.56 27 1 309 +1
30DEC26 140.00 P 0.00 0.00 0.00 10.25 -1.59 27 0 654 0
30DEC26 142.50 P 0.00 0.00 0.00 11.43 -1.74 27 0 79 0
30DEC26 145.00 P 0.00 0.00 0.00 12.80 -1.80 27 0 31 0
30DEC26 147.50 P 14.30 14.30 14.30 14.24 -1.94 27 1 32 +1
30DEC26 150.00 P 15.80 15.80 15.67 15.74 -1.55 27 4 1,701 +1
30DEC26 152.50 P 0.00 0.00 0.00 17.36 -1.57 27 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 18.52 -2.17 26 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 20.28 -2.19 26 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 22.07 -2.93 26 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 24.55 -2.38 27 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 26.45 -2.48 27 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 28.39 -2.56 27 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 30.45 -2.58 28 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 32.52 -2.61 28 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 34.63 -2.65 28 0 442 0
30DEC26 177.50 P 35.51 37.04 35.51 36.63 -2.86 27 60 702 -60
30DEC26 180.00 P 0.00 0.00 0.00 38.95 - 28 0 0 -
30DEC26 182.50 P 0.00 0.00 0.00 41.16 - 28 0 0 -
30DEC26 185.00 P 0.00 0.00 0.00 43.42 - 28 0 0 -
30DEC26 187.50 P 0.00 0.00 0.00 45.70 - 28 0 0 -
30DEC26 190.00 P 0.00 0.00 0.00 47.93 - 27 0 0 -
30DEC26 192.50 P 0.00 0.00 0.00 50.38 - 28 0 0 -
30DEC26 195.00 P 0.00 0.00 0.00 52.70 - 28 0 0 -
30DEC26 197.50 P 0.00 0.00 0.00 55.05 - 27 0 0 -
30DEC26 200.00 P 0.00 0.00 0.00 57.58 - 28 0 0 -
30DEC26 205.00 P 0.00 0.00 0.00 62.57 - 30 0 0 -
30DEC26 210.00 P 0.00 0.00 0.00 67.38 - 27 0 0 -
30MAR27 70.00 P 0.85 0.85 0.85 0.03 - 28 10 10 -
30MAR27 72.50 P 0.00 0.00 0.00 0.04 - 28 0 0 -
30MAR27 75.00 P 0.00 0.00 0.00 0.05 - 27 0 0 -
30MAR27 77.50 P 0.00 0.00 0.00 0.09 - 28 0 0 -
30MAR27 80.00 P 1.35 1.35 1.35 0.12 - 28 1 1 -
30MAR27 82.50 P 0.00 0.00 0.00 0.17 - 28 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 0.23 - 27 0 0 -
30MAR27 87.50 P 0.00 0.00 0.00 0.31 - 27 0 0 -
30MAR27 90.00 P 0.00 0.00 0.00 0.40 -0.24 27 0 93 0
30MAR27 92.50 P 0.00 0.00 0.00 0.53 -0.29 27 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.69 -0.33 27 0 110 0
30MAR27 97.50 P 0.00 0.00 0.00 0.87 -0.40 27 0 9 0
30MAR27 100.00 P 0.00 0.00 0.00 1.10 -0.43 27 0 215 0
30MAR27 102.50 P 0.00 0.00 0.00 1.36 -0.52 27 0 57 0
30MAR27 105.00 P 0.00 0.00 0.00 1.66 -0.58 27 0 242 0
30MAR27 107.50 P 0.00 0.00 0.00 2.02 -0.65 27 0 159 0
30MAR27 110.00 P 0.00 0.00 0.00 2.40 -0.75 27 0 377 0
30MAR27 112.50 P 0.00 0.00 0.00 2.89 -0.77 27 0 151 0
30MAR27 115.00 P 0.00 0.00 0.00 3.39 -0.90 27 0 162 0
30MAR27 117.50 P 0.00 0.00 0.00 3.99 -0.93 27 0 232 0
30MAR27 120.00 P 6.10 6.10 6.10 4.63 -1.03 27 10 977 -10
30MAR27 122.50 P 0.00 0.00 0.00 5.32 -1.14 27 0 81 0
30MAR27 125.00 P 0.00 0.00 0.00 6.13 -1.14 27 0 1,083 0
30MAR27 127.50 P 8.10 8.10 8.10 6.95 -1.29 27 10 126 +10
30MAR27 130.00 P 0.00 0.00 0.00 7.88 -1.35 27 0 856 0
30MAR27 132.50 P 0.00 0.00 0.00 8.89 -1.37 27 0 157 0
30MAR27 135.00 P 0.00 0.00 0.00 9.91 -1.54 27 0 467 0
30MAR27 137.50 P 0.00 0.00 0.00 11.09 -1.55 27 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 12.30 -1.60 27 0 8 0
30MAR27 142.50 P 0.00 0.00 0.00 13.53 -1.77 27 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 14.94 -1.80 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 16.36 -1.89 27 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 17.88 -2.00 27 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 19.58 -1.95 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 21.28 -1.95 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 23.01 -2.04 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 24.86 -2.03 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 26.76 -2.00 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.67 -2.08 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 30.64 -2.12 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 32.70 -2.10 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 34.78 -2.12 30 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 36.87 -2.20 30 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 39.03 -2.23 30 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 41.24 - 31 0 0 -
30MAR27 182.50 P 0.00 0.00 0.00 43.47 - 31 0 0 -
30MAR27 185.00 P 0.00 0.00 0.00 45.71 - 31 0 0 -
30MAR27 187.50 P 0.00 0.00 0.00 47.99 - 32 0 0 -
30MAR27 190.00 P 49.00 50.29 49.00 50.29 - 32 34 34 -
30MAR27 192.50 P 0.00 0.00 0.00 52.67 - 33 0 0 -
30MAR27 195.00 P 0.00 0.00 0.00 54.97 - 33 0 0 -
30MAR27 197.50 P 0.00 0.00 0.00 57.22 - 34 0 0 -
30MAR27 200.00 P 0.00 0.00 0.00 59.53 - 34 0 0 -
30MAR27 205.00 P 0.00 0.00 0.00 64.17 - 34 0 0 -
30MAR27 210.00 P 0.00 0.00 0.00 67.66 - 29 0 0 -
TOTAL PUT 11,831 220,303 +3,935
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.24
28MAY26 4.90 C 0.00 0.00 0.00 2.35 +0.01 62 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.26 +0.02 75 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.01 +0.03 66 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.76 +0.03 57 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.51 +0.02 49 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.26 +0.02 41 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.00 +0.01 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.50 0.00 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.27 +0.01 13 0 0 0
28MAY26 7.25 C 0.11 0.11 0.10 0.09 -0.01 12 122 416 +122
28MAY26 7.50 C 0.01 0.01 0.01 0.02 -0.01 13 68 1,085 +68
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 17 0 867 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 10.00 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 2.56 +0.02 70 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.46 +0.02 67 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.36 +0.02 64 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.26 +0.02 61 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.01 +0.02 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.76 +0.02 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.51 +0.02 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.26 +0.02 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.75 +0.01 0 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.51 +0.01 15 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.28 0.00 13 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 0.00 14 0 125 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 14 0 1,036 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 14 0 1,413 0
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 22 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.36 +0.02 56 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.26 +0.02 54 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.01 +0.02 48 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.76 +0.02 42 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.51 +0.02 36 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.26 +0.02 30 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.51 +0.01 14 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.29 0.00 13 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.14 0.00 14 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.06 0.00 14 0 8 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 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 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
28AUG26 5.00 C 0.00 0.00 0.00 2.26 +0.02 49 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.01 +0.02 43 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.76 +0.02 38 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.51 +0.02 33 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.26 +0.02 28 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.75 0.00 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.52 +0.02 15 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.32 +0.01 15 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.17 -0.01 14 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.05 0.00 15 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.46 +0.02 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.36 +0.02 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.26 +0.02 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.01 +0.02 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.76 +0.02 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.51 +0.02 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.26 +0.02 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.76 +0.01 16 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.54 +0.01 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.36 +0.01 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 +0.01 16 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 +0.01 16 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 +0.01 16 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 23 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 2.36 +0.02 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.26 +0.02 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.01 +0.02 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.76 +0.02 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.51 +0.02 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.26 +0.02 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.01 +0.01 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.77 0.00 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.58 0.00 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.41 0.00 15 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.30 0.00 15 0 161 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 0.00 15 0 650 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.01 15 0 108 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.01 15 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 17 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.36 +0.02 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.26 +0.02 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.01 +0.02 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.76 +0.02 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.51 +0.02 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.26 +0.02 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.03 +0.01 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.83 +0.01 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.66 +0.01 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.50 +0.01 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 +0.01 16 0 160 0
30MAR27 7.50 C 0.00 0.00 0.00 0.29 0.00 16 0 155 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 +0.01 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 0.00 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 +0.01 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 0.00 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 190 8,159 +190
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 126 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 2,732 0
28MAY26 7.25 P 0.08 0.09 0.08 0.09 -0.02 12 84 3,757 -36
28MAY26 7.50 P 0.00 0.00 0.00 0.27 -0.02 12 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.26 -0.03 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 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 44 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 15 0 961 0
29JUN26 6.75 P 0.05 0.05 0.05 0.05 -0.01 14 2 944 -2
29JUN26 7.00 P 0.00 0.00 0.00 0.13 -0.01 13 0 1,308 0
29JUN26 7.25 P 0.27 0.27 0.27 0.29 -0.02 14 1 95 +1
29JUN26 7.50 P 0.00 0.00 0.00 0.49 -0.01 13 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.73 -0.01 14 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.97 -0.01 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.96 -0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.21 -0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.46 -0.04 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.71 -0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.96 -0.03 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 14 0 5 0
30JUL26 6.75 P 0.00 0.00 0.00 0.08 0.00 14 0 126 0
30JUL26 7.00 P 0.00 0.00 0.00 0.17 -0.01 14 0 80 0
30JUL26 7.25 P 0.30 0.30 0.30 0.32 -0.02 14 35 42 +35
30JUL26 7.50 P 0.00 0.00 0.00 0.52 -0.02 15 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.74 0.00 15 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.98 0.00 16 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.96 -0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.21 -0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.46 -0.04 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.12 -0.01 15 0 34 0
28AUG26 7.00 P 0.00 0.00 0.00 0.22 -0.01 15 0 5 0
28AUG26 7.25 P 0.35 0.36 0.35 0.36 -0.03 15 15 15 +15
28AUG26 7.50 P 0.00 0.00 0.00 0.55 -0.02 16 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.75 -0.01 15 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.98 -0.01 14 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.24 -0.03 20 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.48 -0.03 20 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.96 -0.04 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.21 -0.04 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.47 -0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 17 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 17 0 310 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 0.00 16 0 355 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 0.00 16 0 824 0
29SEP26 7.00 P 0.00 0.00 0.00 0.27 0.00 17 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 +0.01 17 0 201 0
29SEP26 7.50 P 0.00 0.00 0.00 0.57 -0.01 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 -0.01 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.00 0.00 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.27 0.00 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.52 -0.01 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.77 -0.01 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.02 -0.02 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.27 -0.03 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.52 -0.03 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.76 -0.03 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.01 -0.03 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 16 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 16 0 124 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 -0.01 16 0 295 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 0.00 16 0 797 0
30DEC26 7.00 P 0.00 0.00 0.00 0.32 -0.01 16 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 -0.01 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 -0.01 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.80 -0.01 15 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.01 -0.01 15 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.28 -0.01 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.52 -0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.78 0.00 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.03 -0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.27 -0.03 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.52 -0.03 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.76 -0.04 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.01 -0.03 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.12 0.00 16 0 28 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 0.00 16 0 106 0
30MAR27 6.75 P 0.27 0.27 0.27 0.27 0.00 16 3 81 +3
30MAR27 7.00 P 0.00 0.00 0.00 0.38 0.00 16 0 610 0
30MAR27 7.25 P 0.00 0.00 0.00 0.52 0.00 17 0 537 0
30MAR27 7.50 P 0.00 0.00 0.00 0.68 +0.01 17 0 26 0
30MAR27 7.75 P 0.00 0.00 0.00 0.84 -0.01 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.04 -0.01 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.30 0.00 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.53 -0.01 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.78 -0.01 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.03 -0.01 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.27 -0.03 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.52 -0.03 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.76 -0.04 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.01 -0.03 29 0 0 0
TOTAL PUT 140 18,430 +16
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$ 32.30
28MAY26 20.00 C 0.00 0.00 0.00 12.33 +1.51 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.33 +1.51 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.33 +1.51 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.34 +1.52 50 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.34 +1.52 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.34 +1.51 34 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.33 +1.50 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.34 +1.50 0 0 45 0
28MAY26 28.00 C 0.00 0.00 0.00 4.35 +1.48 24 0 91 0
28MAY26 29.00 C 0.00 0.00 0.00 3.37 +1.46 23 0 277 0
28MAY26 30.00 C 2.05 2.05 2.05 2.45 +1.28 24 15 172 -12
28MAY26 31.00 C 0.88 1.60 0.88 1.64 +1.01 24 35 389 -15
28MAY26 32.00 C 0.67 1.11 0.67 0.97 +0.68 23 232 369 +111
28MAY26 33.00 C 0.30 0.62 0.30 0.52 +0.41 24 506 249 +149
28MAY26 34.00 C 0.17 0.30 0.17 0.24 +0.20 23 148 161 +76
28MAY26 35.00 C 0.12 0.12 0.09 0.10 +0.09 24 20 107 +20
28MAY26 36.00 C 0.05 0.05 0.04 0.04 +0.03 24 2 66 +2
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 14.83 +1.51 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.31 +1.49 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.81 +1.49 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.34 +1.52 59 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.84 +1.52 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.34 +1.52 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.34 +1.51 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.33 +1.50 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.34 +1.51 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.35 +1.52 35 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.34 +1.50 0 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 6.35 +1.51 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.36 +1.49 25 0 21 0
29JUN26 28.00 C 4.45 4.45 4.45 4.37 +1.43 22 2 76 -2
29JUN26 29.00 C 0.00 0.00 0.00 3.43 +1.40 24 0 27 0
29JUN26 30.00 C 0.00 0.00 0.00 2.55 +1.20 23 0 83 0
29JUN26 31.00 C 0.00 0.00 0.00 1.80 +0.96 24 0 139 0
29JUN26 32.00 C 1.20 1.24 1.08 1.18 +0.69 23 39 142 +3
29JUN26 33.00 C 0.77 0.84 0.75 0.75 +0.49 24 86 276 -19
29JUN26 34.00 C 0.17 0.50 0.17 0.44 +0.31 24 35 300 -28
29JUN26 35.00 C 0.24 0.24 0.24 0.25 +0.18 24 28 250 0
29JUN26 36.00 C 0.16 0.16 0.16 0.13 +0.09 24 5 117 +5
29JUN26 37.00 C 0.00 0.00 0.00 0.07 +0.05 24 0 60 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 +0.03 24 0 31 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 12.34 +1.52 44 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.34 +1.51 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.34 +1.51 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.35 +1.52 38 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.35 +1.52 32 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.35 +1.51 26 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.35 +1.50 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.36 +1.46 22 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.40 +1.40 24 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 3.48 +1.32 23 0 99 0
30JUL26 30.00 C 0.00 0.00 0.00 2.65 +1.12 23 0 5 0
30JUL26 31.00 C 1.97 2.07 1.97 1.98 +0.93 24 30 30 +15
30JUL26 32.00 C 1.40 1.49 1.40 1.40 +0.71 23 75 95 +15
30JUL26 33.00 C 0.95 1.05 0.91 0.99 +0.55 24 45 63 +30
30JUL26 34.00 C 0.62 0.62 0.62 0.67 +0.39 24 22 64 +7
30JUL26 35.00 C 0.00 0.00 0.00 0.44 +0.27 24 0 90 0
30JUL26 36.00 C 0.26 0.26 0.26 0.28 +0.17 23 15 20 +15
30JUL26 37.00 C 0.18 0.18 0.17 0.18 +0.12 24 30 30 +30
30JUL26 38.00 C 0.11 0.11 0.11 0.11 +0.07 24 15 15 +15
30JUL26 39.00 C 0.00 0.00 0.00 0.07 +0.05 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.04 +0.03 24 0 65 0
28AUG26 22.00 C 0.00 0.00 0.00 10.34 +1.51 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.35 +1.52 35 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.35 +1.51 30 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.35 +1.51 25 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.36 +1.49 25 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.37 +1.43 23 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.43 +1.33 23 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.56 +1.25 23 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.79 +1.06 23 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.17 +0.90 24 0 0 0
28AUG26 32.00 C 1.64 1.64 1.64 1.64 +0.73 24 9 9 +9
28AUG26 33.00 C 1.29 1.29 1.29 1.22 +0.58 24 15 15 +15
28AUG26 34.00 C 0.00 0.00 0.00 0.89 +0.44 24 0 0 0
28AUG26 35.00 C 0.68 0.68 0.68 0.64 +0.34 24 15 15 +15
28AUG26 36.00 C 0.00 0.00 0.00 0.44 +0.25 24 0 4 0
28AUG26 37.00 C 0.00 0.00 0.00 0.30 +0.17 24 0 0 0
28AUG26 38.00 C 0.20 0.20 0.20 0.20 +0.11 23 3 3 +3
28AUG26 39.00 C 0.00 0.00 0.00 0.13 +0.07 23 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.09 +0.06 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.84 +1.52 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.34 +1.52 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.84 +1.52 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.34 +1.51 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.34 +1.51 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.34 +1.51 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.35 +1.52 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.35 +1.51 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.35 +1.49 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.36 +1.44 23 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 5.41 +1.37 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.51 +1.25 24 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 3.70 +1.11 24 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 3.00 +1.03 24 0 515 0
29SEP26 31.00 C 2.21 2.21 2.21 2.40 +0.88 24 15 517 0
29SEP26 32.00 C 1.82 1.82 1.82 1.84 +0.68 23 15 68 +15
29SEP26 33.00 C 0.00 0.00 0.00 1.43 +0.56 23 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 1.10 +0.46 23 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.83 +0.36 24 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.62 +0.28 24 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.46 +0.22 24 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.33 +0.16 24 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.24 +0.13 24 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 +0.09 24 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.13 +0.08 24 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 +0.05 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.06 +0.04 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 +0.03 24 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 12.84 +1.52 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.34 +1.51 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.34 +1.51 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.34 +1.51 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.35 +1.51 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.35 +1.49 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.37 +1.45 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.43 +1.37 23 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 5.41 +1.12 19 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 4.78 +1.17 23 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 4.08 +1.08 23 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 3.45 +1.05 23 0 148 0
30DEC26 31.00 C 0.00 0.00 0.00 2.81 +0.85 22 0 38 0
30DEC26 32.00 C 0.00 0.00 0.00 2.34 +0.75 22 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 1.92 +0.65 22 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.56 +0.55 22 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.27 +0.49 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.02 +0.41 23 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.81 +0.34 23 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.63 +0.27 23 0 49 0
30DEC26 39.00 C 0.00 0.00 0.00 0.50 +0.23 23 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.39 +0.18 23 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.32 +0.16 23 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.24 +0.12 23 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.18 +0.09 23 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.14 +0.07 23 0 65 0
30MAR27 20.00 C 0.00 0.00 0.00 12.34 +1.51 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.34 +1.51 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.34 +1.51 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.35 +1.49 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.38 +1.45 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.47 +1.39 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.62 +1.31 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.84 +1.24 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.12 +1.17 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.45 +1.08 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.85 +1.10 22 0 0 0
30MAR27 31.00 C 3.12 3.12 3.12 3.21 +0.89 21 1 1 +1
30MAR27 32.00 C 0.00 0.00 0.00 2.74 +0.81 22 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 2.31 +0.72 22 0 27 0
30MAR27 34.00 C 0.00 0.00 0.00 1.95 +0.65 22 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.63 +0.56 22 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 1.35 +0.49 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.12 +0.43 22 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.92 +0.36 22 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.76 +0.29 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.63 +0.26 22 0 35 0
30MAR27 41.00 C 0.00 0.00 0.00 0.52 +0.24 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.42 +0.19 22 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.34 +0.16 22 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.27 +0.13 22 0 0 0
TOTAL CALL 1,458 10,281 +475
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 28 0
28MAY26 28.00 P 0.01 0.02 0.01 0.01 -0.03 25 145 289 +119
28MAY26 29.00 P 0.07 0.07 0.06 0.03 -0.11 24 14 176 0
28MAY26 30.00 P 0.15 0.15 0.10 0.11 -0.27 24 19 81 -19
28MAY26 31.00 P 0.42 0.42 0.30 0.29 -0.55 24 39 103 +5
28MAY26 32.00 P 0.60 0.72 0.55 0.64 -0.87 24 101 126 +37
28MAY26 33.00 P 1.12 1.22 1.08 1.18 -1.11 24 75 91 +48
28MAY26 34.00 P 1.88 1.91 1.88 1.90 -1.33 24 16 86 +16
28MAY26 35.00 P 0.00 0.00 0.00 2.76 -1.46 23 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 3.71 -1.67 24 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 4.70 -1.70 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.70 -1.71 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.70 -1.70 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.70 -1.67 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.70 -1.67 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.70 -1.72 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.70 -1.74 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.70 -1.69 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 47 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.04 24 0 80 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 -0.09 24 0 124 0
29JUN26 28.00 P 0.15 0.16 0.15 0.13 -0.20 24 12 76 -2
29JUN26 29.00 P 0.00 0.00 0.00 0.28 -0.35 24 0 107 0
29JUN26 30.00 P 0.48 0.54 0.48 0.53 -0.54 24 8 168 0
29JUN26 31.00 P 0.81 0.90 0.80 0.89 -0.77 24 40 150 -30
29JUN26 32.00 P 1.31 1.50 1.26 1.38 -0.99 24 45 219 +45
29JUN26 33.00 P 1.97 1.97 1.97 2.01 -1.11 23 15 366 0
29JUN26 34.00 P 2.71 2.71 2.71 2.75 -1.26 23 15 375 +15
29JUN26 35.00 P 0.00 0.00 0.00 3.59 -1.36 23 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 4.49 -1.61 24 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 5.52 -1.56 29 0 0 0
29JUN26 38.00 P 6.38 6.38 6.38 6.49 -1.53 31 6 6 +6
29JUN26 39.00 P 0.00 0.00 0.00 7.48 -1.59 34 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.38 -1.51 23 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.38 -1.50 26 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.37 -1.51 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.37 -1.51 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.40 -1.48 40 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.03 -0.04 24 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.06 -0.09 23 0 23 0
30JUL26 27.00 P 0.00 0.00 0.00 0.13 -0.17 23 0 2 0
30JUL26 28.00 P 0.29 0.29 0.29 0.26 -0.26 24 15 175 +15
30JUL26 29.00 P 0.00 0.00 0.00 0.46 -0.41 24 0 150 0
30JUL26 30.00 P 0.87 0.87 0.87 0.74 -0.58 23 10 40 +10
30JUL26 31.00 P 1.07 1.23 1.07 1.13 -0.77 23 21 30 +9
30JUL26 32.00 P 1.52 1.67 1.52 1.63 -0.94 23 45 45 +17
30JUL26 33.00 P 2.49 2.49 2.20 2.23 -1.05 23 30 30 +30
30JUL26 34.00 P 3.03 3.03 2.89 2.95 -1.17 23 30 30 +30
30JUL26 35.00 P 0.00 0.00 0.00 3.74 -1.28 23 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 4.60 -1.52 23 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 5.64 -1.46 28 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.59 -1.49 30 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.55 -1.52 31 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.53 -1.36 33 0 0 0
28AUG26 22.00 P 0.01 0.01 0.01 0.01 0.00 26 65 65 +65
28AUG26 23.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.03 -0.04 24 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.06 -0.07 24 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.12 -0.13 24 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.22 -0.21 23 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.38 -0.33 23 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.62 -0.45 24 0 0 0
28AUG26 30.00 P 0.89 0.95 0.89 0.92 -0.61 23 35 35 +35
28AUG26 31.00 P 1.25 1.36 1.25 1.32 -0.77 23 37 37 +37
28AUG26 32.00 P 0.00 0.00 0.00 1.82 -0.93 23 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 2.41 -1.02 23 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 3.10 -1.14 23 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 3.87 -1.24 23 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 4.70 -1.47 23 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.71 -1.41 27 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.63 -1.46 28 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.58 -1.50 29 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.55 -1.34 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 -0.04 24 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.06 -0.07 24 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.12 -0.11 24 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.21 -0.18 24 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 0.34 -0.27 24 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.55 -0.36 24 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 0.82 -0.48 24 0 38 0
29SEP26 30.00 P 1.14 1.14 1.14 1.17 -0.60 24 20 522 0
29SEP26 31.00 P 0.00 0.00 0.00 1.61 -0.73 25 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 2.13 -0.78 25 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 2.66 -0.95 24 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 3.32 -1.07 24 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 4.06 -1.32 24 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 4.99 -1.30 26 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 5.86 -1.37 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.78 -1.42 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.73 -1.47 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.70 -1.50 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.70 -1.52 34 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.71 -1.52 37 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.72 -1.50 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.70 -1.54 40 0 0 0
30DEC26 19.50 P 0.02 0.02 0.02 0.01 0.00 24 65 65 +65
30DEC26 20.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 -0.06 23 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.15 -0.10 23 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.25 -0.14 23 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.38 -0.21 23 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.57 -0.29 23 0 13 0
30DEC26 28.00 P 0.00 0.00 0.00 0.81 -0.38 23 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.14 -0.46 23 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 1.52 -0.56 23 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 1.97 -0.68 23 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 2.49 -0.70 24 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 3.08 -0.79 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.63 -0.98 23 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 4.33 -1.23 23 0 0 0
30DEC26 36.00 P 5.45 5.45 5.45 5.24 -1.19 25 6 15 0
30DEC26 37.00 P 0.00 0.00 0.00 6.06 -1.28 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.93 -1.35 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.85 -1.39 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.79 -1.44 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.75 -1.49 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.74 -1.51 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.72 -1.55 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.70 -1.56 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.05 -0.03 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.09 -0.04 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.15 -0.08 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.24 -0.12 22 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.37 -0.16 22 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.54 -0.22 22 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.76 -0.29 22 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 1.04 -0.36 23 0 7 0
30MAR27 29.00 P 0.00 0.00 0.00 1.37 -0.45 23 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 1.77 -0.53 23 0 17 0
30MAR27 31.00 P 2.22 2.22 2.22 2.23 -0.63 23 2 2 +2
30MAR27 32.00 P 0.00 0.00 0.00 2.75 -0.64 23 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 3.33 -0.72 23 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 3.86 -0.90 22 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.68 -1.02 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.42 -1.01 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.23 -1.11 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.93 -1.41 23 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.85 -1.39 24 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.79 -1.47 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.75 -1.49 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.74 -1.51 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.72 -1.55 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.70 -1.56 30 0 0 0
TOTAL PUT 931 7,489 +555
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$ 6.27
28MAY26 4.20 C 0.00 0.00 0.00 2.08 -0.04 68 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.98 -0.03 64 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.88 -0.03 60 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.78 -0.03 57 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.68 -0.03 53 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.58 -0.03 49 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.48 -0.02 46 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.38 -0.02 42 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.28 -0.02 39 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.03 -0.01 30 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.78 -0.01 22 0 540 0
28MAY26 5.75 C 0.00 0.00 0.00 0.54 -0.03 23 0 60 0
28MAY26 6.00 C 0.34 0.34 0.34 0.37 0.00 31 5 1,026 0
28MAY26 6.25 C 0.18 0.18 0.16 0.22 0.00 32 4 938 0
28MAY26 6.50 C 0.10 0.10 0.10 0.12 0.00 32 66 317 +56
28MAY26 6.75 C 0.05 0.06 0.05 0.06 0.00 32 217 881 +28
28MAY26 7.00 C 0.03 0.03 0.03 0.03 0.00 34 8 151 +7
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 406 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 517 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 64 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 104 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 14 0
29JUN26 3.90 C 0.00 0.00 0.00 2.37 -0.06 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.27 -0.06 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.08 -0.05 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.98 -0.05 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.78 -0.04 0 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.39 -0.03 27 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.30 -0.02 33 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.04 -0.04 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.82 -0.04 27 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.63 -0.02 29 0 510 0
29JUN26 6.00 C 0.42 0.42 0.42 0.47 0.00 31 2 435 0
29JUN26 6.25 C 0.00 0.00 0.00 0.33 0.00 31 0 901 0
29JUN26 6.50 C 0.00 0.00 0.00 0.23 0.00 32 0 892 0
29JUN26 6.75 C 0.00 0.00 0.00 0.16 0.00 33 0 1,743 0
29JUN26 7.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 722 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 -0.01 32 0 210 0
29JUN26 7.50 C 0.06 0.06 0.06 0.04 0.00 34 1 640 +1
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 32 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
30JUL26 4.50 C 0.00 0.00 0.00 1.79 -0.03 39 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.69 -0.03 36 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.59 -0.03 33 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.49 -0.03 31 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.40 -0.02 37 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.30 -0.02 34 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.06 -0.02 32 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.83 -0.03 30 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.63 -0.04 30 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.49 0.00 34 0 318 0
30JUL26 6.25 C 0.00 0.00 0.00 0.35 -0.01 34 0 171 0
30JUL26 6.50 C 0.00 0.00 0.00 0.24 -0.01 33 0 121 0
30JUL26 6.75 C 0.00 0.00 0.00 0.16 -0.01 33 0 192 0
30JUL26 7.00 C 0.12 0.12 0.12 0.11 -0.01 34 5 69 0
30JUL26 7.25 C 0.00 0.00 0.00 0.07 -0.01 34 0 60 0
30JUL26 7.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 0.00 35 0 60 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 0.00 35 0 90 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.69 - 35 0 0 -
28AUG26 4.70 C 0.00 0.00 0.00 1.59 -0.03 33 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.49 -0.03 30 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.40 -0.02 36 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.30 -0.02 33 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.06 -0.02 31 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.84 -0.02 31 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.64 -0.03 30 0 0 0
28AUG26 6.00 C 0.47 0.47 0.47 0.50 0.00 33 30 30 +30
28AUG26 6.25 C 0.39 0.39 0.39 0.38 +0.01 34 6 6 +6
28AUG26 6.50 C 0.00 0.00 0.00 0.27 +0.01 34 0 30 0
28AUG26 6.75 C 0.00 0.00 0.00 0.19 0.00 33 0 30 0
28AUG26 7.00 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.08 -0.05 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.98 -0.05 0 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.88 -0.04 0 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.79 -0.03 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.69 -0.03 35 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.59 -0.03 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.49 -0.03 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.40 -0.02 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.30 -0.02 32 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.06 -0.03 29 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.84 -0.04 29 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.65 -0.04 30 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.50 -0.03 31 0 2,824 0
29SEP26 6.25 C 0.00 0.00 0.00 0.39 -0.01 32 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.30 0.00 33 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.22 0.00 33 0 49 0
29SEP26 7.00 C 0.00 0.00 0.00 0.16 0.00 32 0 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 0.00 33 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 0.00 33 0 148 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 0.00 32 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 33 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 34 0 49 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 34 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.08 -0.05 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.98 -0.05 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.89 -0.03 35 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.79 -0.03 33 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.69 -0.03 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.59 -0.03 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.50 -0.02 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.40 -0.03 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.30 -0.03 28 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.09 -0.02 31 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.87 -0.04 29 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.74 0.00 32 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.57 0.00 30 0 175 0
30DEC26 6.25 C 0.00 0.00 0.00 0.49 0.00 32 0 302 0
30DEC26 6.50 C 0.38 0.38 0.38 0.39 0.00 31 5 117 +5
30DEC26 6.75 C 0.00 0.00 0.00 0.31 -0.01 31 0 103 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 -0.01 31 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 0.00 31 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 0.00 31 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 0.00 32 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 31 0 260 0
30MAR27 4.40 C 0.00 0.00 0.00 1.89 -0.04 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.79 -0.04 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.69 -0.04 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.60 -0.03 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.50 -0.04 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.41 -0.04 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.33 -0.03 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.12 -0.03 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.95 -0.03 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.80 -0.03 31 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.70 0.00 32 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.60 0.00 32 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.51 +0.01 32 0 12 0
30MAR27 6.75 C 0.00 0.00 0.00 0.43 0.00 32 0 0 0
30MAR27 7.00 C 0.37 0.37 0.37 0.36 0.00 32 6 12 +6
30MAR27 7.25 C 0.00 0.00 0.00 0.31 0.00 32 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 0.00 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 +0.01 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 0.00 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 0.00 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
TOTAL CALL 355 22,057 +139
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 141 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 621 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,078 0
28MAY26 5.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 529 0
28MAY26 6.00 P 0.12 0.13 0.09 0.08 -0.02 29 56 495 +12
28MAY26 6.25 P 0.24 0.24 0.24 0.18 -0.01 30 1 404 0
28MAY26 6.50 P 0.00 0.00 0.00 0.34 -0.02 32 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.53 -0.02 32 0 36 0
28MAY26 7.00 P 0.00 0.00 0.00 0.77 +0.01 39 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.01 +0.01 44 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.25 0.00 47 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.51 +0.01 58 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.76 +0.01 64 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.01 +0.01 70 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.26 +0.01 76 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.51 +0.01 82 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.76 +0.01 87 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 -0.01 33 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 0.00 33 0 459 0
29JUN26 5.75 P 0.00 0.00 0.00 0.11 -0.01 32 0 413 0
29JUN26 6.00 P 0.23 0.23 0.23 0.19 -0.01 32 5 262 +5
29JUN26 6.25 P 0.32 0.33 0.31 0.31 -0.02 33 114 304 +114
29JUN26 6.50 P 0.00 0.00 0.00 0.46 -0.02 34 0 344 0
29JUN26 6.75 P 0.00 0.00 0.00 0.63 -0.02 34 0 401 0
29JUN26 7.00 P 0.00 0.00 0.00 0.83 -0.02 35 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 1.05 0.00 37 0 450 0
29JUN26 7.50 P 0.00 0.00 0.00 1.29 -0.02 41 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.53 -0.02 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.78 -0.01 49 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.04 0.00 55 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.30 +0.03 61 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.55 +0.04 65 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.80 +0.01 69 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 0.00 33 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.03 0.00 34 0 2 0
30JUL26 4.70 P 0.05 0.05 0.05 0.04 0.00 34 2 0 -2
30JUL26 4.80 P 0.00 0.00 0.00 0.05 0.00 34 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.06 -0.01 33 0 85 0
30JUL26 5.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 122 0
30JUL26 5.25 P 0.00 0.00 0.00 0.13 -0.02 32 0 65 0
30JUL26 5.50 P 0.00 0.00 0.00 0.21 -0.02 32 0 363 0
30JUL26 5.75 P 0.33 0.33 0.33 0.32 -0.02 32 5 360 0
30JUL26 6.00 P 0.00 0.00 0.00 0.45 -0.02 32 0 150 0
30JUL26 6.25 P 0.65 0.65 0.63 0.61 -0.03 32 8 64 +4
30JUL26 6.50 P 0.00 0.00 0.00 0.80 -0.02 32 0 11 0
30JUL26 6.75 P 0.00 0.00 0.00 1.00 -0.03 32 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.25 +0.04 37 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.47 +0.04 38 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.70 +0.04 38 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.94 +0.05 40 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.18 +0.05 41 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.41 +0.04 37 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.66 +0.05 40 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.91 +0.05 43 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.05 - 34 0 0 -
28AUG26 4.70 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
28AUG26 4.90 P 0.08 0.08 0.08 0.09 0.00 33 2 2 +2
28AUG26 5.00 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
28AUG26 5.25 P 0.17 0.17 0.16 0.18 0.00 33 30 30 +30
28AUG26 5.50 P 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.37 -0.01 32 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.50 -0.01 32 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.66 -0.01 32 0 4 0
28AUG26 6.50 P 0.00 0.00 0.00 0.84 -0.03 32 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.04 -0.02 33 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.28 +0.04 36 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.49 +0.03 36 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.72 +0.04 37 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.95 +0.04 37 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.19 +0.05 38 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.43 +0.05 39 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.67 +0.06 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.91 +0.05 38 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 31 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 32 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 32 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 0.00 32 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.02 31 0 37 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 -0.01 31 0 152 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 -0.01 31 0 247 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 0.00 32 0 92 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 0.00 32 0 175 0
29SEP26 5.50 P 0.00 0.00 0.00 0.30 -0.01 32 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 0.41 -0.01 31 0 1,615 0
29SEP26 6.00 P 0.00 0.00 0.00 0.54 -0.01 31 0 1,585 0
29SEP26 6.25 P 0.00 0.00 0.00 0.71 +0.01 32 0 1,585 0
29SEP26 6.50 P 0.00 0.00 0.00 0.91 +0.02 34 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.11 +0.05 35 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.31 +0.05 35 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.53 +0.05 36 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.76 +0.05 38 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.97 +0.05 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.20 +0.05 36 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.44 +0.05 37 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.68 +0.06 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.92 +0.06 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.16 +0.06 37 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 0.00 31 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 0.00 31 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 0.00 32 0 56 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 -0.01 31 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 -0.01 30 0 43 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 -0.01 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.20 -0.01 30 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 -0.02 30 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 -0.01 30 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.50 -0.01 30 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.64 -0.01 30 0 64 0
30DEC26 6.25 P 0.00 0.00 0.00 0.78 -0.02 30 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.98 -0.02 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.17 +0.03 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.38 +0.04 33 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.58 +0.04 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.79 +0.04 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.01 +0.04 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.24 +0.05 34 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.47 +0.05 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.70 +0.05 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.94 +0.06 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.13 0.00 31 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.15 0.00 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.17 0.00 31 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.22 0.00 31 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 0.00 31 0 0 0
30MAR27 5.00 P 0.25 0.25 0.25 0.28 -0.01 31 50 81 +50
30MAR27 5.25 P 0.00 0.00 0.00 0.37 -0.01 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.47 -0.01 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.59 -0.01 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.72 -0.01 30 0 0 0
30MAR27 6.25 P 0.84 0.84 0.84 0.87 -0.01 30 6 12 +6
30MAR27 6.50 P 0.00 0.00 0.00 1.03 -0.01 30 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 1.24 +0.03 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.43 +0.04 32 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.63 +0.04 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.83 +0.04 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.05 +0.04 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.27 +0.04 33 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.49 +0.04 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.72 +0.05 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.96 +0.06 34 0 0 0
TOTAL PUT 279 20,991 +221
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$ 121.00
28MAY26 55.00 C 0.00 0.00 0.00 66.09 +6.89 98 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 63.78 +7.08 138 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 61.09 +6.99 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 58.50 +6.89 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 56.10 +6.96 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 53.53 +6.79 0 0 0 0
28MAY26 70.00 C 51.40 51.40 51.40 51.34 +7.14 108 2 3 0
28MAY26 72.50 C 0.00 0.00 0.00 48.97 +7.19 110 0 68 0
28MAY26 75.00 C 0.00 0.00 0.00 46.01 +6.73 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 43.95 +7.12 96 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 42.45 +8.05 122 0 38 0
28MAY26 82.50 C 0.00 0.00 0.00 39.11 +7.14 91 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 36.73 +7.15 89 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 34.33 +7.06 85 0 74 0
28MAY26 90.00 C 0.00 0.00 0.00 31.95 +6.94 82 0 92 0
28MAY26 92.50 C 29.50 29.50 28.00 30.22 +7.14 92 2 58 0
28MAY26 95.00 C 27.50 27.50 26.90 27.06 +5.85 73 4 110 -3
28MAY26 97.50 C 0.00 0.00 0.00 25.19 +6.08 78 0 72 0
28MAY26 100.00 C 22.50 23.00 22.25 22.16 +4.98 62 4 182 0
28MAY26 102.50 C 0.00 0.00 0.00 20.56 +5.14 70 0 72 0
28MAY26 105.00 C 16.00 19.00 16.00 18.93 +4.75 73 8 99 -1
28MAY26 107.50 C 15.90 16.60 15.90 17.12 +4.88 73 6 91 -5
28MAY26 110.00 C 15.07 15.07 14.00 15.25 +4.75 72 5 185 0
28MAY26 112.50 C 11.60 13.56 11.60 13.86 +4.61 74 6 98 -3
28MAY26 115.00 C 9.51 12.70 9.51 12.10 +4.00 71 44 194 +8
28MAY26 117.50 C 8.85 10.70 8.85 11.30 +4.20 76 28 61 -1
28MAY26 120.00 C 6.30 10.20 6.30 9.80 +3.50 74 62 185 +5
28MAY26 122.50 C 8.26 9.24 7.97 8.81 +3.18 76 34 70 +7
28MAY26 125.00 C 5.44 8.46 5.44 7.74 +2.88 75 260 118 +50
28MAY26 127.50 C 6.07 7.40 6.07 6.77 +2.61 75 27 49 +9
28MAY26 130.00 C 5.00 6.56 5.00 5.89 +2.33 75 56 103 +10
28MAY26 132.50 C 5.00 5.94 5.00 5.11 +2.08 75 42 28 +12
28MAY26 135.00 C 4.01 5.40 4.01 4.42 +1.85 75 28 66 +17
28MAY26 137.50 C 5.02 5.02 4.62 3.81 +1.64 75 5 17 +4
28MAY26 140.00 C 2.84 4.31 2.84 3.27 +1.44 74 60 132 +26
29JUN26 21.00 C 0.00 0.00 0.00 100.38 +7.20 219 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 99.08 +6.89 116 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 98.39 +7.20 208 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 97.09 +6.90 125 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 96.09 +6.89 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 95.09 +6.89 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 94.10 +6.90 113 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 93.42 +7.21 185 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 92.10 +6.89 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 91.11 +7.01 102 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 90.44 +7.09 173 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 89.12 +6.90 105 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 88.12 +6.99 91 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 87.12 +6.89 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 86.13 +6.89 97 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 85.60 +7.36 164 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 84.13 +6.97 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 83.00 +6.82 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 82.50 +7.25 147 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 81.14 +6.88 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 80.01 +6.81 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 79.15 +6.96 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 78.64 +7.53 142 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 77.16 +6.89 72 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 76.19 +6.97 93 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 75.04 +6.83 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 74.17 +6.93 60 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 73.53 +7.34 122 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 72.66 +7.42 126 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 71.55 +7.28 118 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 68.70 +6.89 72 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 66.09 +6.80 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 63.78 +7.05 79 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 61.19 +6.73 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 58.66 +6.84 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 56.90 +7.34 96 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 54.45 +7.41 92 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 52.02 +7.51 88 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 49.59 +7.17 85 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 47.17 +7.07 82 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 44.74 +7.91 78 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 42.45 +6.82 77 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 40.05 +7.18 74 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 37.72 +6.31 72 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 35.69 +6.41 73 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 33.32 +5.95 70 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 30.85 +5.49 65 0 25 0
29JUN26 95.00 C 0.00 0.00 0.00 28.80 +5.31 65 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 27.08 +5.38 67 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 25.20 +5.28 67 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 23.27 +5.04 65 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 21.80 +4.95 67 0 72 0
29JUN26 107.50 C 0.00 0.00 0.00 20.10 +4.19 66 0 58 0
29JUN26 110.00 C 0.00 0.00 0.00 18.49 +4.33 66 0 67 0
29JUN26 112.50 C 0.00 0.00 0.00 17.36 +4.46 68 0 26 0
29JUN26 115.00 C 0.00 0.00 0.00 15.93 +3.83 67 0 280 0
29JUN26 117.50 C 14.42 14.42 14.42 15.32 +4.40 71 2 48 0
29JUN26 120.00 C 13.40 13.40 12.80 13.93 +3.94 70 4 190 0
29JUN26 122.50 C 0.00 0.00 0.00 12.76 +3.57 70 0 58 0
29JUN26 125.00 C 11.15 11.76 11.15 11.78 +3.34 70 14 44 +1
29JUN26 127.50 C 0.00 0.00 0.00 10.86 +3.11 70 0 21 0
29JUN26 130.00 C 10.50 10.50 10.50 9.93 +2.92 70 1 72 -1
29JUN26 132.50 C 8.15 8.75 8.15 9.07 +2.73 70 4 8 +3
29JUN26 135.00 C 7.97 8.40 7.66 8.27 +2.54 70 5 10 +3
29JUN26 137.50 C 6.85 8.33 6.85 7.53 +2.36 70 3 6 +1
29JUN26 140.00 C 7.52 7.52 7.52 6.85 +2.19 70 10 20 +10
29JUN26 142.50 C 0.00 0.00 0.00 6.23 +2.04 70 0 1 0
29JUN26 145.00 C 5.50 5.50 5.50 5.65 +1.88 70 1 11 +1
29JUN26 147.50 C 0.00 0.00 0.00 5.12 +1.74 70 0 0 0
29JUN26 150.00 C 4.87 5.00 4.87 4.64 +1.60 69 2 5 +1
29JUN26 152.50 C 0.00 0.00 0.00 4.20 +1.48 69 0 2 0
29JUN26 155.00 C 4.20 4.50 4.20 3.80 +1.36 69 2 2 +2
29JUN26 157.50 C 0.00 0.00 0.00 3.43 +1.25 69 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 3.10 +1.15 69 0 15 0
29JUN26 162.50 C 0.00 0.00 0.00 2.79 +1.05 69 0 15 0
29JUN26 165.00 C 3.50 3.50 3.33 2.52 +0.96 69 4 7 +4
29JUN26 167.50 C 0.00 0.00 0.00 2.26 +0.87 69 0 3 0
29JUN26 170.00 C 3.00 3.26 2.87 2.04 +0.80 69 7 8 +6
29JUN26 172.50 C 0.00 0.00 0.00 1.83 +0.73 69 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 1.65 +0.70 69 0 2 0
29JUN26 177.50 C 0.00 0.00 0.00 1.48 +0.60 69 0 0 0
29JUN26 180.00 C 2.35 2.50 2.31 1.33 +0.55 69 10 24 +9
29JUN26 182.50 C 0.00 0.00 0.00 1.19 +0.52 69 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.07 +0.47 69 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.96 +0.43 69 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.86 +0.39 69 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.77 +0.35 69 0 17 0
29JUN26 195.00 C 0.00 0.00 0.00 0.69 +0.32 69 0 17 0
29JUN26 197.50 C 0.00 0.00 0.00 0.60 +0.27 69 0 0 0
29JUN26 200.00 C 1.41 1.52 1.35 0.55 +0.26 69 10 49 +6
30JUL26 55.00 C 0.00 0.00 0.00 66.21 +6.34 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 64.08 +6.69 76 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 61.61 +6.58 73 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 59.22 +6.89 73 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 57.14 +7.13 79 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 54.64 +7.01 75 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 52.02 +6.70 68 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 50.18 +7.39 76 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 47.85 +6.90 74 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 45.57 +7.22 72 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 43.32 +6.61 71 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 41.13 +6.77 70 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 39.00 +6.38 69 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 36.92 +6.21 68 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 34.92 +6.45 68 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 32.84 +5.58 66 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 30.35 +5.38 62 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 29.02 +5.27 65 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 27.05 +4.68 64 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 25.85 +5.31 66 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 24.30 +5.10 66 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 22.87 +4.94 66 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 21.50 +4.59 67 0 17 0
30JUL26 112.50 C 0.00 0.00 0.00 20.23 +4.58 67 0 1 0
30JUL26 115.00 C 18.00 18.00 18.00 18.96 +3.79 67 1 43 0
30JUL26 117.50 C 0.00 0.00 0.00 18.29 +4.36 69 0 32 0
30JUL26 120.00 C 16.00 16.00 16.00 16.78 +3.89 68 1 49 0
30JUL26 122.50 C 0.00 0.00 0.00 15.78 +3.70 68 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 14.92 +3.60 69 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 13.72 +3.10 68 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 12.97 +3.08 69 0 37 0
30JUL26 132.50 C 0.00 0.00 0.00 12.08 +2.92 69 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 11.25 +3.02 69 1 4 +1
30JUL26 137.50 C 0.00 0.00 0.00 10.47 +2.62 68 0 3 0
28AUG26 85.00 C 0.00 0.00 0.00 40.07 +6.09 67 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 38.13 +6.33 66 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 36.25 +6.18 66 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 34.43 +5.70 66 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 32.68 +5.57 66 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 31.01 +5.62 66 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 29.40 +5.42 66 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 27.87 +5.24 66 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 26.41 +5.05 66 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 25.02 +4.32 66 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 23.91 +4.86 67 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 22.54 +4.55 67 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 21.02 +3.81 66 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 19.95 +3.71 66 0 1 0
28AUG26 120.00 C 0.00 0.00 0.00 19.25 +3.99 68 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 18.29 +3.84 68 0 0 0
28AUG26 125.00 C 16.91 16.91 16.91 17.48 +3.80 69 1 1 +1
28AUG26 127.50 C 0.00 0.00 0.00 16.24 +3.28 68 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 15.54 +3.35 69 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 14.65 - 68 0 0 -
28AUG26 135.00 C 0.00 0.00 0.00 13.80 - 68 0 0 -
28AUG26 137.50 C 0.00 0.00 0.00 12.99 - 68 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 85.01 +7.70 105 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 83.76 +7.11 94 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 82.79 +6.96 93 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 81.28 +6.42 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 80.85 +7.09 91 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 79.88 +6.96 90 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 78.68 +6.65 80 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 77.97 +7.39 88 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 76.75 +6.65 79 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 76.02 +6.95 85 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 75.06 +6.95 84 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 74.09 +6.94 83 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 73.13 +6.94 82 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 72.16 +7.08 81 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 69.77 +7.38 79 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 67.32 +7.29 76 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 65.24 +7.16 78 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 62.94 +7.48 77 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 60.57 +7.10 75 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 58.04 +7.09 70 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.06 +7.08 72 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.97 +7.39 72 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.63 +6.80 70 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 49.67 +7.06 70 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.43 +6.55 68 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 45.41 +6.77 68 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 43.59 +6.47 68 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 41.35 +6.14 66 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 39.84 +6.54 67 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 37.49 +5.55 64 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 35.93 +5.68 65 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.35 +5.78 65 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 32.78 +4.90 65 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 31.06 +4.58 65 0 294 0
29SEP26 102.50 C 0.00 0.00 0.00 29.78 +4.65 65 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 28.43 +4.61 66 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 27.08 +4.78 66 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 25.65 +4.91 65 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 24.70 +4.74 66 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 23.49 +4.20 66 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 22.45 +4.12 67 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 21.40 +4.10 67 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 20.56 +4.07 67 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 19.66 +3.95 68 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 18.66 +3.67 68 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 17.84 +3.59 68 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 16.97 +3.49 68 0 48 0
29SEP26 135.00 C 0.00 0.00 0.00 16.11 +3.36 68 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 15.30 +3.24 68 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 14.52 +3.12 68 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 13.78 +3.00 68 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 13.08 +2.89 67 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 12.41 +2.78 67 0 1 0
29SEP26 150.00 C 12.00 12.00 12.00 11.77 +2.67 67 1 4 +1
29SEP26 152.50 C 0.00 0.00 0.00 11.17 +2.57 67 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 10.59 +2.47 67 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 10.05 +2.38 67 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 9.53 +2.28 67 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 9.04 +2.19 67 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 8.57 +2.29 67 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 8.12 +2.19 67 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 7.70 +1.93 67 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 7.30 +2.01 67 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 6.92 +1.92 67 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 6.56 +1.84 67 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 6.22 +1.76 67 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 5.90 +1.69 67 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 5.59 +1.61 67 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 5.30 +1.54 67 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 5.02 +1.36 67 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 4.76 +1.40 67 0 18 0
29SEP26 195.00 C 0.00 0.00 0.00 4.51 +1.34 67 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 4.15 +1.15 66 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 4.06 +1.15 67 0 9 0
30DEC26 48.00 C 0.00 0.00 0.00 74.49 +6.39 68 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 73.57 +6.38 68 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 72.65 +6.37 67 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 70.36 +6.33 66 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 68.41 +7.03 69 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 65.97 +6.34 66 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 63.85 +6.45 66 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 62.10 +6.75 69 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 59.80 +6.50 67 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 58.26 +7.16 70 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 55.78 +6.39 66 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 53.95 +6.39 66 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 52.03 +6.20 66 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 50.03 +6.03 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.65 +6.62 67 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 46.09 +5.80 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.74 +5.74 64 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 43.16 +5.69 65 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.48 +5.51 64 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 39.93 +5.38 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 38.45 +5.28 64 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 37.41 +5.54 65 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 36.02 +5.45 65 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 34.32 +4.97 64 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 32.95 +4.71 64 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 32.09 +4.93 65 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 30.77 +4.87 65 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 30.10 +4.95 66 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 28.34 +4.11 64 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 27.05 +3.73 64 0 0 0
30DEC26 120.00 C 28.50 28.50 28.50 26.76 +4.40 66 1 116 +1
30DEC26 122.50 C 0.00 0.00 0.00 25.42 +3.86 65 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 24.96 +4.17 66 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 24.01 +3.95 66 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 23.09 +3.73 66 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.20 +3.59 66 0 5 0
30DEC26 135.00 C 0.00 0.00 0.00 21.35 +3.50 66 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 20.53 +3.40 66 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 19.75 +3.31 66 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 18.99 +3.21 66 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 18.26 +3.12 66 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 17.56 +3.03 66 0 1 0
30DEC26 150.00 C 15.83 15.83 15.83 16.89 +2.94 66 1 10 0
30DEC26 152.50 C 0.00 0.00 0.00 16.24 +2.85 65 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 15.62 +2.77 65 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 15.02 +2.68 65 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 14.44 +2.60 65 0 3 0
30DEC26 162.50 C 0.00 0.00 0.00 13.89 +2.52 65 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 13.36 +2.45 65 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 12.85 +2.37 65 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 12.36 +2.30 65 0 8 0
30MAR27 55.00 C 0.00 0.00 0.00 69.44 +6.28 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 67.33 +6.21 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 65.32 +6.17 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 63.30 +6.09 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 61.38 +5.95 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 59.47 +6.28 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 57.62 +6.22 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 56.26 +6.22 66 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 54.49 +6.13 65 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 52.77 +6.42 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 51.09 +6.32 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 49.47 +5.86 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 47.92 +6.15 65 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 46.39 +6.03 64 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 44.89 +5.77 64 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 43.50 +5.82 64 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 41.81 +5.39 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 40.77 +5.55 64 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 39.51 +5.45 64 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 38.22 +5.24 64 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 37.10 +4.93 64 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 35.96 +5.00 64 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 34.86 +4.87 64 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 33.80 +4.84 65 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 32.76 +4.52 65 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 31.81 +4.52 65 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 31.22 +4.65 66 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 30.20 +4.26 65 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 29.16 +3.97 65 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 28.40 +4.01 65 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 27.79 +4.20 66 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 27.03 +4.22 66 0 0 0
30MAR27 135.00 C 24.42 24.42 24.42 26.19 +4.13 66 1 1 +1
30MAR27 137.50 C 24.61 24.61 24.61 25.38 +4.05 66 2 2 +2
TOTAL CALL 772 7,480 +188
28MAY26 55.00 P 0.03 0.03 0.03 0.01 0.00 105 10 44 +10
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 21 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 18 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 -0.01 79 0 52 0
28MAY26 70.00 P 0.09 0.09 0.09 0.01 -0.02 74 8 51 -8
28MAY26 72.50 P 0.00 0.00 0.00 0.02 -0.03 74 0 73 0
28MAY26 75.00 P 0.15 0.15 0.15 0.04 -0.04 75 6 88 -2
28MAY26 77.50 P 0.00 0.00 0.00 0.06 -0.08 74 0 116 0
28MAY26 80.00 P 0.25 0.25 0.21 0.10 -0.12 74 12 65 +3
28MAY26 82.50 P 0.29 0.29 0.29 0.15 -0.19 74 1 101 0
28MAY26 85.00 P 0.37 0.37 0.37 0.23 -0.27 74 5 196 -1
28MAY26 87.50 P 0.46 0.46 0.46 0.35 -0.35 74 2 82 0
28MAY26 90.00 P 0.79 0.79 0.57 0.51 -0.48 74 7 156 -2
28MAY26 92.50 P 0.63 0.88 0.63 0.71 -0.57 74 7 101 0
28MAY26 95.00 P 1.21 1.21 0.94 0.95 -0.75 73 24 64 +11
28MAY26 97.50 P 1.42 1.42 1.30 1.25 -0.95 73 5 81 -3
28MAY26 100.00 P 2.60 2.60 1.55 1.63 -1.20 73 24 123 +7
28MAY26 102.50 P 2.31 2.35 2.06 2.13 -1.40 73 51 59 +28
28MAY26 105.00 P 4.00 4.00 2.52 2.70 -1.71 73 29 49 +16
28MAY26 107.50 P 3.97 3.97 3.30 3.35 -2.09 72 26 104 -4
28MAY26 110.00 P 6.25 6.25 3.90 4.14 -2.56 72 35 318 +11
28MAY26 112.50 P 5.50 5.70 5.00 4.99 -3.00 72 14 52 +3
28MAY26 115.00 P 7.40 7.40 6.00 6.02 -3.32 72 166 182 +153
28MAY26 117.50 P 8.64 8.64 7.45 7.17 -3.65 72 8 30 +3
28MAY26 120.00 P 10.85 10.85 8.62 8.45 -3.96 73 87 91 +82
28MAY26 122.50 P 10.20 10.20 10.20 9.90 -4.18 74 5 5 +2
28MAY26 125.00 P 12.60 13.21 11.50 11.53 -3.90 75 6 4 +4
28MAY26 127.50 P 13.30 13.30 13.30 13.14 -4.61 75 3 3 +3
28MAY26 130.00 P 14.84 14.84 14.84 14.84 -4.90 76 1 1 +1
28MAY26 132.50 P 0.00 0.00 0.00 16.79 -4.97 78 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 18.65 -5.25 78 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 20.63 -5.43 79 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 22.65 -5.66 80 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 149 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 145 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 141 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 134 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 128 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 125 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 119 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 106 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 97 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
29JUN26 55.00 P 0.09 0.09 0.09 0.01 -0.02 68 4 80 -4
29JUN26 57.50 P 0.12 0.12 0.12 0.02 -0.02 69 5 7 +5
29JUN26 60.00 P 0.15 0.15 0.15 0.04 -0.03 70 5 81 0
29JUN26 62.50 P 0.19 0.19 0.19 0.06 -0.04 70 5 19 +5
29JUN26 65.00 P 0.23 0.23 0.23 0.09 -0.07 69 4 51 -4
29JUN26 67.50 P 0.28 0.28 0.28 0.13 -0.10 69 4 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.19 -0.14 69 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.28 -0.19 69 0 23 0
29JUN26 75.00 P 0.00 0.00 0.00 0.39 -0.25 69 0 94 0
29JUN26 77.50 P 0.00 0.00 0.00 0.54 -0.27 69 0 140 0
29JUN26 80.00 P 0.85 0.85 0.85 0.71 -0.37 69 1 40 +1
29JUN26 82.50 P 0.00 0.00 0.00 0.89 -0.52 68 0 137 0
29JUN26 85.00 P 1.30 1.30 1.28 1.20 -0.62 69 2 158 0
29JUN26 87.50 P 1.43 1.43 1.43 1.46 -0.73 68 1 45 -1
29JUN26 90.00 P 1.90 1.90 1.78 1.85 -0.86 68 2 61 0
29JUN26 92.50 P 2.31 2.31 2.00 2.26 -1.02 68 20 383 +3
29JUN26 95.00 P 2.75 2.75 2.58 2.79 -1.17 68 2 74 0
29JUN26 97.50 P 3.07 3.07 3.05 3.32 -1.36 68 6 22 +4
29JUN26 100.00 P 3.93 3.93 3.69 4.00 -1.53 68 10 19 +2
29JUN26 102.50 P 0.00 0.00 0.00 4.69 -1.70 68 0 30 0
29JUN26 105.00 P 5.50 5.50 5.20 5.52 -1.91 68 19 28 +11
29JUN26 107.50 P 0.00 0.00 0.00 6.37 -2.10 67 0 222 0
29JUN26 110.00 P 0.00 0.00 0.00 7.33 -2.37 67 0 89 0
29JUN26 112.50 P 0.00 0.00 0.00 8.37 -2.61 67 1 10 +1
29JUN26 115.00 P 10.00 10.00 9.32 9.44 -3.00 67 3 280 0
29JUN26 117.50 P 0.00 0.00 0.00 10.67 -3.29 67 0 20 0
29JUN26 120.00 P 12.73 12.73 12.20 12.05 -3.68 67 2 193 0
29JUN26 122.50 P 0.00 0.00 0.00 13.47 -3.95 68 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 14.95 -4.03 68 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 16.64 -4.12 69 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 18.35 -4.34 69 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 20.10 -4.39 70 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 21.92 -4.52 70 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 24.06 -4.44 72 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 25.99 -4.51 73 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 27.90 -4.85 73 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 29.94 -4.75 74 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 31.99 -4.85 74 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 33.68 -5.39 73 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 35.78 -5.58 73 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 37.92 -5.28 73 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 40.13 -5.35 74 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 42.81 -4.93 78 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 44.53 -5.89 75 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 46.76 -5.96 75 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 49.01 -6.17 75 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 51.29 -6.21 75 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 53.58 -6.18 76 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 55.89 -6.21 76 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 58.21 -6.33 76 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 60.64 -6.29 77 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 62.88 -6.54 77 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 65.24 -6.45 77 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 67.60 -6.54 77 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 69.98 -6.59 77 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 72.47 -6.56 78 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 74.75 -6.62 77 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 77.14 -6.64 77 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 79.67 -6.59 79 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.07 -0.05 67 0 5 0
30JUL26 57.50 P 0.00 0.00 0.00 0.11 -0.08 67 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.16 -0.11 67 0 6 0
30JUL26 62.50 P 0.00 0.00 0.00 0.23 -0.14 67 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.33 -0.19 68 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.43 -0.24 67 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.58 -0.31 67 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.76 -0.38 67 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.98 -0.43 67 0 92 0
30JUL26 77.50 P 0.00 0.00 0.00 1.25 -0.50 67 0 120 0
30JUL26 80.00 P 1.46 1.46 1.46 1.51 -0.65 66 1 4 0
30JUL26 82.50 P 0.00 0.00 0.00 1.92 -0.77 67 0 5 0
30JUL26 85.00 P 0.00 0.00 0.00 2.34 -0.92 67 0 23 0
30JUL26 87.50 P 0.00 0.00 0.00 2.72 -0.99 67 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 3.36 -1.05 67 0 61 0
30JUL26 92.50 P 0.00 0.00 0.00 3.93 -1.19 67 0 31 0
30JUL26 95.00 P 0.00 0.00 0.00 4.62 -1.31 67 0 30 0
30JUL26 97.50 P 5.45 5.45 4.86 5.19 -1.62 66 2 61 0
30JUL26 100.00 P 6.66 6.66 6.10 5.94 -1.75 66 2 54 +2
30JUL26 102.50 P 0.00 0.00 0.00 6.82 -1.94 66 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 7.70 -2.12 66 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 8.69 -2.26 66 0 25 0
30JUL26 110.00 P 10.00 10.00 10.00 9.75 -2.49 66 1 43 -1
30JUL26 112.50 P 0.00 0.00 0.00 10.87 -3.00 66 0 10 0
30JUL26 115.00 P 0.00 0.00 0.00 12.15 -2.99 66 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 13.52 -3.17 66 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 14.92 -3.39 67 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 16.16 -3.84 66 0 0 0
30JUL26 125.00 P 17.60 17.60 17.60 17.60 -4.36 66 5 5 +5
30JUL26 127.50 P 0.00 0.00 0.00 19.31 -4.06 67 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 20.99 -4.22 67 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 23.21 -3.47 70 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 24.67 -4.00 69 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 26.75 -3.90 70 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 3.40 -1.10 66 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 3.97 -1.27 66 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 4.58 -1.23 66 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 5.30 -1.35 66 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 6.02 -1.52 66 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 6.82 -1.62 66 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 7.72 -1.77 66 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 8.61 -1.96 66 0 0 0
28AUG26 105.00 P 9.45 9.45 9.45 9.59 -2.11 66 11 11 +11
28AUG26 107.50 P 0.00 0.00 0.00 10.67 -2.31 66 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 11.79 -2.55 66 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 13.05 -2.73 66 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 14.37 -2.91 66 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 15.74 -3.10 66 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 17.18 -3.28 67 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 18.40 -3.73 66 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 19.96 -3.99 66 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 21.56 -4.16 66 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 23.25 -3.68 67 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 25.35 - 69 0 0 -
28AUG26 135.00 P 0.00 0.00 0.00 26.86 - 68 0 0 -
28AUG26 137.50 P 0.00 0.00 0.00 28.67 - 68 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 -0.01 65 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 -0.01 66 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.04 -0.01 67 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 -0.01 67 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.06 -0.02 67 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.07 -0.03 67 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.08 -0.03 66 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.10 -0.03 67 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 0.11 -0.05 66 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.13 -0.05 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.15 -0.06 66 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.18 -0.06 66 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.21 -0.07 66 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.29 -0.10 66 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.39 -0.14 66 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.53 -0.17 66 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.69 -0.23 66 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.89 -0.26 66 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.12 -0.34 66 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 1.39 -0.40 66 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 1.72 -0.40 66 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 2.05 -0.54 66 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 2.42 -0.59 66 0 61 0
29SEP26 77.50 P 0.00 0.00 0.00 2.85 -0.73 65 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 3.34 -0.82 66 0 37 0
29SEP26 82.50 P 0.00 0.00 0.00 3.92 -0.89 65 0 4 0
29SEP26 85.00 P 0.00 0.00 0.00 4.49 -1.05 65 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 5.16 -1.12 65 0 35 0
29SEP26 90.00 P 0.00 0.00 0.00 5.89 -1.24 65 0 346 0
29SEP26 92.50 P 0.00 0.00 0.00 6.63 -1.42 65 0 286 0
29SEP26 95.00 P 0.00 0.00 0.00 7.45 -1.49 65 0 14 0
29SEP26 97.50 P 0.00 0.00 0.00 8.37 -1.57 65 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 9.28 -1.76 65 0 30 0
29SEP26 102.50 P 0.00 0.00 0.00 10.23 -1.91 65 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 11.33 -1.99 65 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 12.43 -2.26 65 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 13.53 -2.47 65 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 14.74 -2.71 65 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 16.06 -2.90 65 0 60 0
29SEP26 117.50 P 0.00 0.00 0.00 17.32 -3.30 64 0 157 0
29SEP26 120.00 P 0.00 0.00 0.00 18.78 -3.44 65 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 20.36 -3.55 65 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 21.88 -3.40 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 23.50 -3.72 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 25.17 -3.94 66 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 26.92 -4.11 66 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 28.59 -3.86 66 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 30.37 -3.97 67 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 32.28 -3.98 67 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 34.14 -4.64 68 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 36.03 -4.15 68 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 37.95 -4.84 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 39.86 -4.85 68 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 41.76 -4.78 68 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 43.74 -5.26 68 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 45.84 -5.26 69 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 47.88 -5.35 69 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 49.94 -4.99 69 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 51.95 -5.57 69 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 54.13 -5.47 70 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 56.25 -5.60 70 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 58.39 -5.70 70 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 60.46 -5.85 70 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 62.62 -5.94 70 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 64.89 -5.78 71 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 67.09 -5.85 71 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 69.21 -6.00 71 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 71.44 -6.17 71 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 73.76 -6.14 71 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 76.01 -6.19 72 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 78.18 -6.34 71 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 80.54 -6.12 72 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 82.82 -6.35 72 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.56 -0.18 64 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 0.63 -0.18 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.70 -0.21 64 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 0.89 -0.27 64 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 1.14 -0.30 64 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 1.39 -0.40 64 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.73 -0.41 64 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 2.08 -0.59 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.54 -0.59 65 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 3.03 -0.43 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.50 -0.56 65 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.94 -0.75 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.44 -0.85 64 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 5.04 -1.02 63 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 5.68 -1.20 63 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 6.45 -1.22 63 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 7.22 -1.29 63 0 2 0
30DEC26 87.50 P 8.12 8.12 8.12 7.99 -1.47 63 1 8 0
30DEC26 90.00 P 0.00 0.00 0.00 8.89 -1.52 63 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 9.83 -1.54 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.78 -1.73 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.80 -1.85 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.83 -1.95 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.97 -2.04 63 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 15.11 -2.22 63 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 16.31 -2.40 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.72 -2.43 63 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 19.06 -2.58 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.47 -2.71 63 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 21.77 -3.08 63 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 23.27 -3.21 64 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 24.85 -3.31 64 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 26.45 -3.53 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.08 -3.65 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 29.76 -3.76 64 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 31.42 -3.92 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 33.17 -4.02 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 34.94 -4.12 65 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.75 -4.18 65 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 38.59 -4.27 65 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 40.44 -4.37 66 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 42.60 -4.18 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 44.53 -4.21 67 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 46.45 -4.29 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 48.15 -4.62 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 50.40 -4.41 67 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.13 -4.74 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 54.37 -4.00 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.42 -4.43 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 58.46 -4.07 68 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 60.21 -4.98 68 0 0 0
30MAR27 55.00 P 2.57 2.57 2.57 2.17 -0.37 64 1 9 0
30MAR27 57.50 P 0.00 0.00 0.00 2.62 -0.43 65 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 3.04 -0.53 64 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 3.65 -0.37 65 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.12 -0.50 65 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 4.61 -0.54 64 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.19 -0.67 64 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 5.82 -0.77 64 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.54 -0.85 64 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 7.34 -0.90 64 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.15 -0.98 64 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.95 -1.11 63 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.86 -1.19 63 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.85 -1.16 63 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.83 -1.22 63 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 12.81 -1.41 63 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.84 -1.55 63 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 15.01 -1.55 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.19 -1.71 63 0 8 0
30MAR27 102.50 P 0.00 0.00 0.00 17.36 -1.76 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.54 -1.95 63 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 19.77 -2.15 63 0 522 0
30MAR27 110.00 P 21.80 21.80 21.80 21.53 -1.86 64 1 382 +1
30MAR27 112.50 P 0.00 0.00 0.00 22.49 -2.42 63 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 23.85 -2.63 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 25.28 -2.80 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.83 -2.90 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.41 -3.00 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.42 -2.87 64 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 31.58 -3.45 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.26 -3.55 63 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 35.21 -3.41 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 36.94 -3.52 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 38.73 -3.59 65 0 0 0
TOTAL PUT 663 9,235 +358
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$ 7.38
28MAY26 4.70 C 0.00 0.00 0.00 2.69 +0.13 72 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.59 +0.13 69 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.49 +0.13 65 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.39 +0.09 62 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.16 +0.11 77 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.90 +0.09 61 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.66 +0.13 59 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.42 +0.11 55 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.19 +0.12 53 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.96 +0.09 49 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.76 +0.06 48 0 2 0
28MAY26 7.00 C 0.00 0.00 0.00 0.59 +0.07 49 0 99 0
28MAY26 7.25 C 0.49 0.55 0.45 0.43 +0.03 47 22 72 -16
28MAY26 7.50 C 0.33 0.33 0.33 0.31 +0.02 47 20 77 +15
28MAY26 7.75 C 0.22 0.29 0.22 0.22 +0.01 48 23 194 -7
28MAY26 8.00 C 0.20 0.20 0.15 0.15 +0.01 48 8 889 +5
28MAY26 8.25 C 0.13 0.13 0.11 0.10 0.00 48 21 783 +1
28MAY26 8.50 C 0.08 0.09 0.08 0.07 0.00 49 50 176 +50
28MAY26 8.75 C 0.00 0.00 0.00 0.04 -0.01 48 0 348 0
28MAY26 9.00 C 0.04 0.04 0.04 0.03 0.00 50 40 330 +40
28MAY26 9.25 C 0.00 0.00 0.00 0.02 0.00 51 0 56 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
28MAY26 9.75 C 0.01 0.01 0.01 0.01 0.00 54 12 52 +12
28MAY26 10.00 C 0.01 0.01 0.01 0.01 0.00 58 22 101 +22
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 113 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.73 +0.12 70 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.63 +0.12 67 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.53 +0.11 64 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.45 +0.13 68 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.20 +0.12 61 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.96 +0.10 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.73 +0.12 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.52 +0.10 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.31 +0.09 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.10 +0.08 49 0 300 0
29JUN26 6.75 C 0.00 0.00 0.00 0.93 +0.04 49 0 31 0
29JUN26 7.00 C 0.00 0.00 0.00 0.78 +0.06 49 0 34 0
29JUN26 7.25 C 0.66 0.66 0.66 0.65 +0.05 49 15 39 0
29JUN26 7.50 C 0.00 0.00 0.00 0.53 +0.04 49 0 258 0
29JUN26 7.75 C 0.00 0.00 0.00 0.43 +0.03 49 0 119 0
29JUN26 8.00 C 0.38 0.38 0.37 0.35 +0.02 50 3 3,617 0
29JUN26 8.25 C 0.00 0.00 0.00 0.28 +0.02 50 0 369 0
29JUN26 8.50 C 0.00 0.00 0.00 0.22 +0.02 50 0 60 0
29JUN26 8.75 C 0.00 0.00 0.00 0.17 +0.01 49 0 30 0
29JUN26 9.00 C 0.15 0.15 0.15 0.13 0.00 49 7 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.10 0.00 49 0 49 0
29JUN26 9.50 C 0.10 0.10 0.10 0.08 0.00 50 3 68 +3
29JUN26 9.75 C 0.00 0.00 0.00 0.06 0.00 49 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 52 0 76 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 67 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.74 +0.13 56 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.64 +0.13 54 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.55 +0.10 55 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.45 +0.13 52 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.23 +0.08 53 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.03 +0.10 55 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.81 +0.10 53 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.61 +0.09 52 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.42 +0.13 52 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.25 +0.13 52 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.08 +0.09 50 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.93 +0.06 50 0 65 0
30JUL26 7.25 C 0.81 0.81 0.81 0.80 +0.06 50 15 463 +15
30JUL26 7.50 C 0.00 0.00 0.00 0.69 +0.05 50 0 2 0
30JUL26 7.75 C 0.60 0.60 0.60 0.59 +0.05 50 3 7 0
30JUL26 8.00 C 0.54 0.54 0.54 0.51 +0.05 51 14 14 +13
30JUL26 8.25 C 0.00 0.00 0.00 0.43 +0.04 51 0 79 0
30JUL26 8.50 C 0.00 0.00 0.00 0.36 +0.03 50 0 9 0
30JUL26 8.75 C 0.30 0.30 0.30 0.30 +0.03 50 1 10 +1
30JUL26 9.00 C 0.00 0.00 0.00 0.25 +0.02 50 0 16 0
30JUL26 9.25 C 0.00 0.00 0.00 0.21 +0.02 50 0 15 0
30JUL26 9.50 C 0.20 0.20 0.20 0.17 +0.01 50 2 71 +2
30JUL26 9.75 C 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.12 +0.01 51 0 55 0
28AUG26 5.00 C 0.00 0.00 0.00 2.50 +0.13 54 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.28 +0.12 52 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.08 +0.09 53 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.90 +0.10 54 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.71 +0.10 54 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.54 +0.09 54 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.37 +0.08 53 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.22 +0.08 53 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.07 +0.07 52 0 0 0
28AUG26 7.25 C 0.95 0.95 0.95 0.93 +0.05 51 8 8 +8
28AUG26 7.50 C 0.00 0.00 0.00 0.82 +0.04 51 0 0 0
28AUG26 7.75 C 0.74 0.74 0.74 0.73 +0.04 51 10 25 +10
28AUG26 8.00 C 0.00 0.00 0.00 0.64 +0.04 52 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.56 +0.04 52 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.49 +0.04 52 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.42 +0.03 51 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.37 +0.03 52 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.32 +0.03 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.27 +0.02 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.81 +0.14 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.72 +0.14 53 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.63 +0.13 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.57 +0.10 56 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.33 +0.12 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.13 +0.12 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.94 +0.11 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.77 +0.11 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.61 +0.12 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.45 +0.12 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.29 +0.09 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.17 +0.09 51 0 23 0
29SEP26 7.25 C 1.08 1.08 1.08 1.04 +0.06 50 10 220 +10
29SEP26 7.50 C 0.96 0.96 0.96 0.93 +0.05 50 1 3,463 0
29SEP26 7.75 C 0.00 0.00 0.00 0.83 +0.05 50 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.74 +0.05 51 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.66 +0.04 51 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.59 +0.05 51 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.52 +0.04 51 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.46 +0.04 51 0 159 0
29SEP26 9.25 C 0.00 0.00 0.00 0.41 +0.04 51 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.36 +0.03 51 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.31 +0.02 50 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.28 +0.03 51 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.21 +0.02 50 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.16 +0.01 50 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 0.00 50 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 2.89 +0.11 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.81 +0.11 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.73 +0.11 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.65 +0.11 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.46 +0.10 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.28 +0.10 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.11 +0.09 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.95 +0.09 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.80 +0.09 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.66 +0.09 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.52 +0.08 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.43 +0.11 51 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.28 +0.05 49 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 1.20 +0.06 50 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 1.09 +0.05 50 0 0 0
30DEC26 8.00 C 0.98 0.98 0.98 0.99 +0.04 49 1 14 0
30DEC26 8.25 C 0.00 0.00 0.00 0.92 +0.05 50 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.85 +0.05 50 0 35 0
30DEC26 8.75 C 0.00 0.00 0.00 0.77 +0.05 50 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.70 +0.04 50 0 54 0
30DEC26 9.25 C 0.00 0.00 0.00 0.64 +0.04 50 0 4 0
30DEC26 9.50 C 0.00 0.00 0.00 0.58 +0.03 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.53 +0.03 50 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.48 +0.03 50 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.39 +0.03 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.33 +0.02 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.28 +0.02 50 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.23 +0.02 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.18 +0.01 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 +0.01 50 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 +0.01 50 0 17 0
30MAR27 4.70 C 0.00 0.00 0.00 2.99 +0.10 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.92 +0.11 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.84 +0.10 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.77 +0.10 48 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.59 +0.09 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.42 +0.09 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.26 +0.08 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.11 +0.08 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.96 +0.07 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.88 +0.07 50 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.70 +0.06 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.58 +0.06 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.51 +0.05 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.37 +0.03 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.31 +0.06 50 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 1.21 +0.05 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.13 +0.05 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.04 +0.03 49 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.97 +0.04 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.90 +0.03 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.83 +0.03 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.77 +0.03 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.72 +0.03 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.66 +0.02 49 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.57 +0.02 49 0 0 0
30MAR27 11.00 C 0.51 0.51 0.51 0.49 +0.02 49 1 6 +1
TOTAL CALL 312 16,298 +185
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 -0.01 52 0 51 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 87 0
28MAY26 6.25 P 0.04 0.04 0.04 0.04 -0.03 50 100 134 +74
28MAY26 6.50 P 0.08 0.08 0.08 0.07 -0.04 49 5 84 -5
28MAY26 6.75 P 0.12 0.12 0.12 0.12 -0.05 48 58 142 0
28MAY26 7.00 P 0.17 0.17 0.17 0.19 -0.07 47 1 184 +1
28MAY26 7.25 P 0.27 0.27 0.27 0.30 -0.08 48 2 55 0
28MAY26 7.50 P 0.43 0.43 0.43 0.43 -0.09 48 15 50 0
28MAY26 7.75 P 0.00 0.00 0.00 0.58 -0.10 48 0 339 0
28MAY26 8.00 P 0.69 0.69 0.69 0.76 -0.12 48 2 1,284 -2
28MAY26 8.25 P 0.00 0.00 0.00 0.96 -0.13 48 0 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.19 -0.11 51 0 155 0
28MAY26 8.75 P 0.00 0.00 0.00 1.40 -0.15 48 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.65 -0.13 54 0 22 0
28MAY26 9.25 P 0.00 0.00 0.00 1.88 -0.13 50 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.13 -0.12 55 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.37 -0.13 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.62 -0.13 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.12 -0.13 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.62 -0.13 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.12 -0.13 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.62 -0.13 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.12 -0.13 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.00 P 0.02 0.02 0.02 0.01 0.00 50 45 45 +45
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 50 0 45 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 -0.01 51 0 18 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 -0.02 50 0 108 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 -0.02 51 0 132 0
29JUN26 6.25 P 0.13 0.13 0.13 0.14 -0.04 49 45 62 +30
29JUN26 6.50 P 0.00 0.00 0.00 0.20 -0.04 49 0 77 0
29JUN26 6.75 P 0.00 0.00 0.00 0.28 -0.05 49 0 98 0
29JUN26 7.00 P 0.36 0.36 0.36 0.37 -0.07 48 1 697 +1
29JUN26 7.25 P 0.48 0.48 0.48 0.49 -0.07 49 15 80 +15
29JUN26 7.50 P 0.00 0.00 0.00 0.62 -0.08 49 0 79 0
29JUN26 7.75 P 0.72 0.78 0.72 0.78 -0.08 50 17 185 +17
29JUN26 8.00 P 0.00 0.00 0.00 0.94 -0.08 49 0 2,822 0
29JUN26 8.25 P 0.00 0.00 0.00 1.13 -0.08 50 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.32 -0.08 50 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.51 -0.10 49 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.73 -0.10 50 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 1.94 -0.11 48 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.18 -0.10 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.41 -0.09 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.65 -0.12 51 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.12 -0.14 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.62 -0.13 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.12 -0.13 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.62 -0.13 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.12 -0.13 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.62 -0.13 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.12 -0.13 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 -0.01 46 0 32 0
30JUL26 4.80 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.03 -0.01 51 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 2 0
30JUL26 5.25 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.09 -0.02 51 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 0.13 -0.02 51 0 31 0
30JUL26 6.00 P 0.00 0.00 0.00 0.18 -0.03 51 0 3 0
30JUL26 6.25 P 0.00 0.00 0.00 0.24 -0.03 50 0 12 0
30JUL26 6.50 P 0.00 0.00 0.00 0.31 -0.04 49 0 1,608 0
30JUL26 6.75 P 0.00 0.00 0.00 0.40 -0.05 49 0 1 0
30JUL26 7.00 P 0.00 0.00 0.00 0.51 -0.05 50 0 496 0
30JUL26 7.25 P 0.00 0.00 0.00 0.63 -0.06 49 0 450 0
30JUL26 7.50 P 0.75 0.76 0.75 0.77 -0.07 50 21 21 +21
30JUL26 7.75 P 0.00 0.00 0.00 0.92 -0.07 50 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.08 -0.09 50 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 1.24 -0.10 49 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.42 -0.12 49 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.62 -0.09 49 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.82 -0.11 49 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.03 -0.13 49 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.25 -0.13 50 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.47 -0.09 50 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.69 -0.10 49 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.10 -0.02 51 0 15 0
28AUG26 5.50 P 0.15 0.15 0.15 0.14 -0.03 51 30 45 +30
28AUG26 5.75 P 0.00 0.00 0.00 0.19 -0.03 51 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.25 -0.03 50 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.33 -0.03 51 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.41 -0.04 50 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.51 -0.05 50 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.62 -0.05 50 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 0.75 -0.06 51 0 33 0
28AUG26 7.50 P 0.83 0.90 0.83 0.89 -0.06 51 213 213 +213
28AUG26 7.75 P 0.00 0.00 0.00 1.04 -0.07 51 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.20 -0.08 51 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.37 -0.07 51 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.54 -0.09 51 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.73 -0.09 51 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.92 -0.08 51 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.12 -0.09 51 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.33 -0.09 51 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.18 -0.02 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.24 -0.04 49 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.31 -0.04 49 0 403 0
29SEP26 6.25 P 0.00 0.00 0.00 0.39 -0.03 49 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.48 -0.04 49 0 3,004 0
29SEP26 6.75 P 0.00 0.00 0.00 0.59 -0.04 50 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.70 -0.05 49 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 0.83 -0.05 49 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 0.97 -0.06 50 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.11 -0.08 49 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.27 -0.08 49 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.44 -0.08 50 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.62 -0.09 50 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.80 -0.10 50 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 1.99 -0.11 50 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.20 -0.10 50 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.40 -0.10 50 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.61 -0.11 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.82 -0.08 50 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.28 -0.09 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.71 -0.12 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.19 -0.11 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.67 -0.11 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.14 -0.12 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.64 -0.11 54 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.12 -0.13 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 -0.02 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 -0.02 48 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 -0.02 49 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.31 -0.04 48 0 76 0
30DEC26 5.75 P 0.00 0.00 0.00 0.40 -0.02 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.47 -0.03 48 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.56 -0.04 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.67 -0.04 48 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 0.78 -0.05 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.90 -0.05 48 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 1.03 -0.06 48 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.17 -0.07 48 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.33 -0.06 49 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 1.49 -0.04 49 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.63 -0.09 48 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 1.82 -0.08 49 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 1.99 -0.09 48 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.19 -0.05 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.38 -0.09 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.57 -0.10 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.77 -0.10 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.98 -0.10 49 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.40 -0.10 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.83 -0.11 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.28 -0.11 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.73 -0.12 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.20 -0.12 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.67 -0.12 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.15 -0.12 49 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.21 -0.03 48 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.24 -0.02 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 -0.03 48 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.28 -0.03 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.36 -0.02 49 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.44 -0.02 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.51 -0.04 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.61 -0.03 48 0 4 0
30MAR27 6.25 P 0.00 0.00 0.00 0.71 -0.03 48 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.82 -0.03 48 0 34 0
30MAR27 6.75 P 0.00 0.00 0.00 0.94 -0.04 48 0 9 0
30MAR27 7.00 P 0.00 0.00 0.00 1.06 -0.04 48 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.20 -0.05 48 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.35 -0.05 48 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.50 -0.05 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.65 -0.06 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.82 -0.04 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.98 -0.10 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.16 -0.09 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.34 -0.10 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.52 -0.10 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.71 -0.10 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.90 -0.11 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.10 -0.11 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.51 -0.11 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.93 -0.12 48 0 0 0
TOTAL PUT 570 20,080 +440
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 67.12 -0.02 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.63 -0.02 44 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.13 -0.03 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.64 -0.03 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.15 -0.03 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.66 -0.03 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.17 -0.03 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.68 -0.03 27 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.19 -0.03 27 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.70 -0.03 27 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.21 -0.03 26 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.72 -0.03 25 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.22 -0.03 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.73 -0.03 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.24 -0.03 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.75 -0.03 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.26 -0.03 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.77 -0.03 11 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.28 -0.03 12 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.79 -0.03 11 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.30 -0.03 10 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.81 -0.03 9 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.32 -0.03 7 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.82 -0.04 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.34 -0.04 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.90 -0.04 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.69 -0.06 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.10 -0.06 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.30 -0.03 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.05 -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 8 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 9 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 13 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.16 -0.02 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.68 -0.02 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.20 -0.03 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.73 -0.02 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.25 -0.03 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.78 -0.02 20 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.30 -0.03 14 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.82 -0.03 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.35 -0.03 16 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.87 -0.03 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.40 -0.02 15 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.92 -0.03 13 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.44 -0.03 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.97 -0.03 12 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.49 -0.03 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.01 -0.04 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.54 -0.03 9 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.06 -0.04 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.59 -0.03 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.11 -0.03 5 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.63 -0.04 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.16 -0.04 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.70 -0.03 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.27 -0.05 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.97 -0.05 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.93 -0.05 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.30 -0.05 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.17 -0.04 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.51 -0.03 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.19 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.06 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.02 0.00 5 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 26.30 -0.03 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.84 -0.03 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.38 -0.03 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.92 -0.03 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.46 -0.03 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.01 -0.04 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.58 -0.04 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.22 -0.05 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.00 -0.04 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.00 -0.05 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.33 -0.05 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.05 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.15 -0.03 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.59 -0.02 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.27 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.11 -0.01 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.04 -0.01 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 -0.01 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 49 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 23 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 20 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 18 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 15 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 13 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 10 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 0.00 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.35 -0.03 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.31 -0.03 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.21 -0.01 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 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 19 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 18 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 0.07 -0.01 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.26 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.74 -0.02 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.72 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.35 -0.01 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 -0.01 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.05 -0.01 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 0.44 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.98 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.95 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.48 -0.01 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 92.45
28MAY26 55.00 C 0.00 0.00 0.00 37.49 +2.39 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 35.00 +2.40 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 32.70 +2.59 86 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 30.04 +2.42 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 27.56 +2.43 50 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 25.09 +2.56 52 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 22.62 +2.53 51 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 20.19 +2.52 51 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 17.74 +2.68 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 15.35 +2.20 45 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 13.09 +2.08 45 0 79 0
28MAY26 82.50 C 0.00 0.00 0.00 10.96 +1.91 45 0 84 0
28MAY26 85.00 C 8.79 8.79 8.79 9.00 +1.72 45 1 573 -1
28MAY26 87.50 C 7.15 7.15 7.15 7.11 +1.47 44 30 74 -15
28MAY26 90.00 C 5.47 6.00 5.20 5.54 +1.17 44 50 181 +25
28MAY26 92.50 C 4.04 4.58 4.04 4.40 +1.15 46 13 227 -12
28MAY26 95.00 C 3.06 3.53 2.82 3.29 +0.91 45 103 1,073 +42
28MAY26 97.50 C 2.24 2.59 1.88 2.40 +0.69 45 116 150 +39
28MAY26 100.00 C 1.65 1.76 1.43 1.73 +0.53 45 45 65 -14
28MAY26 102.50 C 1.21 1.32 1.10 1.22 +0.37 45 56 47 +26
28MAY26 105.00 C 1.04 1.04 0.98 0.86 +0.27 46 2 57 +2
28MAY26 107.50 C 0.00 0.00 0.00 0.58 +0.18 46 0 64 0
28MAY26 110.00 C 0.43 0.43 0.31 0.39 +0.13 46 41 132 +26
28MAY26 112.50 C 0.33 0.33 0.33 0.25 +0.09 46 2 9 +2
28MAY26 115.00 C 0.00 0.00 0.00 0.16 +0.05 46 0 89 0
29JUN26 46.00 C 0.00 0.00 0.00 46.77 +2.59 86 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 45.79 +2.66 85 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 44.79 +2.64 82 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 43.83 +2.61 83 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 42.82 +2.62 79 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 40.35 +2.62 75 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 37.89 +2.71 71 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 35.44 +2.72 68 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 32.96 +2.85 63 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 30.51 +2.72 59 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 28.32 +2.86 63 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 25.64 +2.67 53 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 23.25 +2.69 50 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 20.92 +2.54 48 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 18.69 +2.41 47 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 16.58 +2.48 47 0 362 0
29JUN26 80.00 C 15.00 15.00 15.00 14.37 +1.70 44 1 228 0
29JUN26 82.50 C 0.00 0.00 0.00 12.72 +1.76 46 0 62 0
29JUN26 85.00 C 0.00 0.00 0.00 11.03 +1.62 46 0 165 0
29JUN26 87.50 C 0.00 0.00 0.00 9.48 +1.52 46 0 80 0
29JUN26 90.00 C 0.00 0.00 0.00 8.08 +1.36 46 10 90 +10
29JUN26 92.50 C 6.76 6.76 6.76 6.85 +1.21 46 1 176 0
29JUN26 95.00 C 5.91 5.91 5.91 5.79 +1.09 46 1 130 0
29JUN26 97.50 C 4.82 4.98 4.72 4.90 +0.99 47 18 79 +1
29JUN26 100.00 C 4.42 4.42 4.42 4.06 +0.82 47 1 865 0
29JUN26 102.50 C 3.00 3.20 3.00 3.33 +0.69 47 2 1,081 +2
29JUN26 105.00 C 2.65 2.65 2.65 2.72 +0.59 47 4 1,611 0
29JUN26 107.50 C 0.00 0.00 0.00 2.20 +0.49 47 0 32 0
29JUN26 110.00 C 1.93 2.00 1.93 1.77 +0.41 46 16 47 +1
29JUN26 112.50 C 0.00 0.00 0.00 1.41 +0.33 46 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.12 +0.27 46 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.89 +0.23 46 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.70 +0.20 46 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.55 +0.16 46 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.43 +0.12 46 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.33 +0.09 46 0 4 0
29JUN26 130.00 C 0.39 0.41 0.39 0.25 +0.07 46 7 32 +7
30JUL26 60.00 C 0.00 0.00 0.00 33.36 +2.79 58 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 30.95 +3.12 55 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 28.56 +2.82 52 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 26.31 +3.06 51 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 24.06 +2.47 50 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 21.89 +2.36 49 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 19.83 +2.70 48 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 17.87 +2.51 48 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 16.05 +2.35 47 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 14.24 +2.07 47 0 19 0
30JUL26 85.00 C 0.00 0.00 0.00 12.66 +1.61 47 0 79 0
30JUL26 87.50 C 0.00 0.00 0.00 11.21 +1.48 47 0 62 0
30JUL26 90.00 C 10.00 10.00 10.00 10.18 +1.66 48 3 105 -3
30JUL26 92.50 C 0.00 0.00 0.00 8.72 +1.26 47 0 65 0
30JUL26 95.00 C 0.00 0.00 0.00 7.67 +1.14 47 0 59 0
30JUL26 97.50 C 0.00 0.00 0.00 6.72 +1.03 47 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 5.88 +0.93 47 0 38 0
30JUL26 102.50 C 0.00 0.00 0.00 5.09 +0.84 47 0 2 0
30JUL26 105.00 C 4.12 4.74 4.12 4.38 +0.75 47 23 52 +17
30JUL26 107.50 C 3.81 4.15 3.81 3.75 +0.65 47 31 38 +23
30JUL26 110.00 C 0.00 0.00 0.00 3.21 +0.66 47 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 2.65 +0.49 47 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 2.25 +0.42 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 31.48 +2.69 54 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 29.21 +2.50 53 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 27.01 +2.36 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 24.88 +2.27 50 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 22.87 +2.19 50 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 20.96 +2.14 49 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 19.14 +2.40 49 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 17.45 +1.95 49 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 15.85 +2.13 49 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 14.39 +2.02 49 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 13.03 +1.64 49 0 0 0
28AUG26 90.00 C 11.28 11.28 11.23 11.69 +1.45 49 12 12 +12
28AUG26 92.50 C 0.00 0.00 0.00 10.51 +1.31 49 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 9.41 +1.16 49 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 8.45 +1.05 49 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 7.59 +0.97 49 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 6.81 +0.93 49 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 6.07 +0.87 49 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 5.38 +0.79 49 0 0 0
28AUG26 110.00 C 5.06 5.06 5.06 4.77 - 49 15 15 -
28AUG26 112.50 C 0.00 0.00 0.00 4.09 - 48 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 41.29 +2.60 61 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 38.92 +2.61 58 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 36.56 +2.74 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.27 +2.57 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 32.03 +2.55 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.83 +2.41 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.81 +2.39 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.75 +2.26 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.80 +2.15 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.10 +2.21 50 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 20.39 +2.19 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.77 +2.10 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.25 +2.01 50 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 15.82 +1.76 50 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 14.45 +1.70 50 0 105 0
29SEP26 90.00 C 12.74 12.74 12.66 12.96 +1.33 48 14 151 0
29SEP26 92.50 C 0.00 0.00 0.00 11.92 +1.33 49 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 10.88 +1.24 49 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 9.94 +1.16 49 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 9.07 +1.08 49 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 8.23 +0.99 49 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 7.44 +0.92 49 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 6.72 +0.86 49 0 83 0
29SEP26 110.00 C 0.00 0.00 0.00 6.06 +0.94 49 0 130 0
29SEP26 112.50 C 0.00 0.00 0.00 5.30 +0.71 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.77 +0.65 48 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.28 +0.48 48 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.85 +0.45 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.45 +0.49 48 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.09 +0.45 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.77 +0.41 48 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.48 +0.37 48 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 42.34 +2.44 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.12 +2.37 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.01 +2.36 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.83 +2.48 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.91 +2.43 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.91 +2.34 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.03 +2.22 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.22 +2.14 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 26.49 +2.10 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.84 +2.05 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.28 +1.94 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.75 +1.76 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 20.30 +1.73 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.94 +1.69 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.64 +1.44 49 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 16.43 +1.36 49 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 14.72 +0.67 47 0 7 0
30DEC26 95.00 C 0.00 0.00 0.00 14.20 +1.10 49 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 13.19 +0.99 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.25 +0.87 49 0 0 0
30DEC26 102.50 C 11.67 11.67 11.67 11.36 +0.75 49 7 22 0
30DEC26 105.00 C 0.00 0.00 0.00 10.54 +0.70 48 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 9.77 +0.65 48 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 9.05 +0.76 48 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 8.13 +0.54 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.53 +0.44 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.97 +0.25 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 41.50 +2.51 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 39.47 +2.44 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 37.53 +2.39 53 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 35.63 +2.36 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.83 +2.29 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.10 +2.05 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.40 +2.11 52 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 28.82 +2.12 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 27.29 +1.73 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 25.84 +1.73 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.46 +1.90 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 23.15 +1.85 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.89 +1.75 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.72 +1.69 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.60 +1.64 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 18.54 +1.59 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 17.30 +1.28 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.36 +1.31 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.47 +1.25 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 14.64 +1.13 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.87 +1.12 50 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.08 +1.07 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.33 +1.02 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 11.28 +0.63 49 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.64 +0.61 49 0 0 0
TOTAL CALL 625 10,841 +190
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 137 0
28MAY26 70.00 P 0.00 0.00 0.00 0.03 -0.04 46 0 145 0
28MAY26 72.50 P 0.00 0.00 0.00 0.07 -0.07 46 0 83 0
28MAY26 75.00 P 0.30 0.30 0.22 0.14 -0.14 45 6 207 -4
28MAY26 77.50 P 0.37 0.37 0.35 0.29 -0.23 46 3 165 -3
28MAY26 80.00 P 0.73 0.73 0.56 0.53 -0.36 46 53 644 -13
28MAY26 82.50 P 0.89 0.94 0.89 0.91 -0.54 46 49 113 +40
28MAY26 85.00 P 1.87 1.87 1.28 1.45 -0.73 46 90 696 -27
28MAY26 87.50 P 2.75 2.75 2.15 2.16 -0.95 45 92 65 +14
28MAY26 90.00 P 3.75 3.75 3.10 3.11 -1.18 45 42 189 +30
28MAY26 92.50 P 4.64 4.95 4.15 4.26 -1.57 45 47 76 +12
28MAY26 95.00 P 6.08 6.27 5.65 5.67 -1.63 45 142 121 +76
28MAY26 97.50 P 0.00 0.00 0.00 7.34 -1.78 45 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 9.16 -1.94 45 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 11.15 -2.07 45 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 13.27 -2.64 45 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 15.50 -2.71 45 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 17.89 -2.50 48 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 20.25 -2.57 48 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 22.67 -2.61 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 34 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 -0.05 46 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.13 -0.08 46 0 203 0
29JUN26 67.50 P 0.35 0.35 0.35 0.23 -0.12 46 2 187 -2
29JUN26 70.00 P 0.50 0.50 0.50 0.38 -0.18 46 4 123 -4
29JUN26 72.50 P 0.62 0.62 0.62 0.62 -0.24 46 2 163 -2
29JUN26 75.00 P 0.95 0.95 0.95 0.90 -0.32 46 15 496 +15
29JUN26 77.50 P 1.35 1.35 1.35 1.27 -0.43 46 25 458 +25
29JUN26 80.00 P 1.61 1.62 1.61 1.76 -0.57 45 3 445 0
29JUN26 82.50 P 2.69 2.69 2.69 2.40 -0.72 45 2 154 +2
29JUN26 85.00 P 3.69 3.69 3.24 3.24 -0.84 46 26 577 +15
29JUN26 87.50 P 4.21 4.21 4.21 4.21 -0.96 46 6 210 0
29JUN26 90.00 P 0.00 0.00 0.00 5.23 -1.21 45 0 180 0
29JUN26 92.50 P 0.00 0.00 0.00 6.54 -1.32 46 0 32 0
29JUN26 95.00 P 0.00 0.00 0.00 7.95 -1.53 46 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 9.57 -1.80 46 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 11.18 -2.03 46 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 12.97 -2.22 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.88 -2.21 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.90 -2.30 46 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.10 -2.44 47 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 21.35 -2.29 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 23.67 -2.26 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.01 -2.52 51 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.36 -2.42 52 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 30.55 -2.62 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 32.94 -2.49 51 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 35.30 -2.76 50 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 37.63 -2.75 47 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.18 -0.08 46 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.30 -0.11 47 0 3 0
30JUL26 65.00 P 0.59 0.59 0.59 0.47 -0.12 47 1 38 -1
30JUL26 67.50 P 0.00 0.00 0.00 0.67 -0.20 47 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.95 -0.30 47 0 16 0
30JUL26 72.50 P 1.50 1.50 1.32 1.29 -0.34 46 28 90 +13
30JUL26 75.00 P 1.76 1.76 1.58 1.75 -0.40 46 36 67 +15
30JUL26 77.50 P 2.33 2.33 2.33 2.29 -0.52 46 15 33 +7
30JUL26 80.00 P 3.04 3.04 3.04 2.95 -0.66 46 15 110 0
30JUL26 82.50 P 3.67 3.67 3.67 3.74 -0.76 46 1 72 0
30JUL26 85.00 P 4.72 4.72 4.72 4.61 -0.97 46 15 154 0
30JUL26 87.50 P 6.29 6.29 5.81 5.63 -1.10 46 28 81 +15
30JUL26 90.00 P 7.25 7.25 7.03 6.82 -1.22 46 28 63 -21
30JUL26 92.50 P 0.00 0.00 0.00 8.17 -1.31 46 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 9.61 -1.43 46 0 27 0
30JUL26 97.50 P 0.00 0.00 0.00 11.16 -1.55 47 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 12.82 -1.90 47 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 14.45 -2.13 46 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 16.30 -2.28 47 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 18.22 -2.07 47 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 20.22 -2.40 47 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 22.28 -2.20 47 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 24.39 -2.27 47 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.68 -0.18 48 0 2 0
28AUG26 65.00 P 0.00 0.00 0.00 0.96 -0.21 48 0 2 0
28AUG26 67.50 P 0.00 0.00 0.00 1.30 -0.27 48 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 1.70 -0.31 48 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 2.16 -0.39 48 0 1 0
28AUG26 75.00 P 0.00 0.00 0.00 2.74 -0.48 48 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 3.41 -0.57 48 0 6 0
28AUG26 80.00 P 0.00 0.00 0.00 4.19 -0.67 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 5.04 -0.81 48 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 6.04 -0.93 47 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 7.08 -1.12 47 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 8.30 -1.24 47 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 9.71 -1.30 48 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 11.04 -1.50 47 0 0 0
28AUG26 97.50 P 13.09 13.09 13.09 12.70 -1.48 48 5 5 +5
28AUG26 100.00 P 14.76 14.76 14.76 14.34 -1.69 48 15 15 +15
28AUG26 102.50 P 0.00 0.00 0.00 15.94 -2.00 48 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 17.74 -1.86 48 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 19.61 -1.93 48 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 21.53 - 49 0 0 -
28AUG26 112.50 P 0.00 0.00 0.00 23.52 - 49 0 0 -
29SEP26 52.50 P 0.00 0.00 0.00 0.27 -0.08 49 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.40 -0.11 48 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.58 -0.13 48 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 0.80 -0.19 48 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.10 -0.19 48 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.46 -0.29 48 0 3 0
29SEP26 67.50 P 0.00 0.00 0.00 1.87 -0.36 48 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 2.40 -0.34 48 0 1,301 0
29SEP26 72.50 P 0.00 0.00 0.00 2.88 -0.49 48 0 113 0
29SEP26 75.00 P 3.95 3.95 3.95 3.57 -0.56 48 1 30 -1
29SEP26 77.50 P 4.39 4.39 4.34 4.31 -0.63 48 25 37 0
29SEP26 80.00 P 0.00 0.00 0.00 5.16 -0.72 48 0 700 0
29SEP26 82.50 P 6.43 6.43 6.43 6.08 -0.85 47 1 7 -1
29SEP26 85.00 P 0.00 0.00 0.00 7.12 -0.97 47 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 8.28 -1.06 48 0 45 0
29SEP26 90.00 P 9.74 9.74 9.74 9.54 -1.16 48 18 114 +15
29SEP26 92.50 P 0.00 0.00 0.00 10.90 -1.25 48 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 12.35 -1.35 48 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 13.90 -1.43 48 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 15.53 -1.82 48 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 17.16 -2.06 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.93 -1.93 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 20.76 -1.86 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.64 -1.87 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 24.59 -1.97 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.59 -1.96 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.61 -1.99 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.72 -2.00 49 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 32.88 -2.02 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 35.14 -1.95 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.50 -1.83 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 39.99 -1.59 54 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.79 -0.24 47 0 24 0
30DEC26 55.00 P 0.00 0.00 0.00 1.06 -0.28 47 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 1.37 -0.37 47 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 1.77 -0.44 47 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 2.20 -0.61 47 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 2.76 -0.63 47 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 3.32 -0.78 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.03 -0.63 47 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 4.83 -0.69 48 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 5.65 -0.77 48 0 5 0
30DEC26 77.50 P 0.00 0.00 0.00 6.51 -0.83 47 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 7.57 -0.83 48 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 8.60 -0.95 47 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 9.75 -1.02 48 0 36 0
30DEC26 87.50 P 0.00 0.00 0.00 10.62 -1.46 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.30 -1.16 48 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 13.15 -1.71 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.60 -1.85 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.05 -2.00 46 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.27 -1.46 48 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 20.04 -1.59 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.60 -1.64 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.38 -1.75 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.20 -1.73 48 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 27.06 -1.79 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.97 -1.90 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.92 -1.95 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.06 -0.32 49 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 2.51 -0.38 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.09 -0.37 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 3.68 -0.37 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 4.38 -0.39 49 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 5.13 -0.42 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.91 -0.45 49 0 0 0
30MAR27 72.50 P 7.00 7.00 7.00 6.64 -0.66 48 2 0 -2
30MAR27 75.00 P 0.00 0.00 0.00 7.56 -0.74 48 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 8.54 -0.81 48 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 9.63 -0.82 48 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 10.72 -0.93 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.93 -0.98 48 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.18 -1.07 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.52 -1.13 48 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 15.99 -1.14 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.45 -1.20 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.98 -1.26 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.56 -1.34 48 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 22.29 -1.31 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.66 -1.67 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.39 -1.74 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.16 -1.81 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 28.98 -1.91 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.83 -1.96 48 0 0 0
TOTAL PUT 843 9,954 +233
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$ 116.80
08MAY26 92.50 C 0.00 0.00 0.00 24.33 +0.19 79 0 0 0
08MAY26 95.00 C 0.00 0.00 0.00 21.88 +0.21 91 0 0 0
08MAY26 97.50 C 0.00 0.00 0.00 19.33 +0.48 61 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 16.83 +0.48 52 0 1 0
08MAY26 102.50 C 0.00 0.00 0.00 14.33 +0.47 44 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 11.83 +0.44 36 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 9.35 +0.38 36 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 6.93 +0.24 36 0 0 0
08MAY26 112.50 C 4.50 4.50 4.50 4.78 -0.02 39 30 90 +30
08MAY26 115.00 C 3.94 3.94 2.63 2.83 -0.16 36 54 77 +54
08MAY26 117.50 C 2.29 2.58 1.40 1.49 -0.30 36 155 359 -2
08MAY26 120.00 C 1.27 1.52 0.64 0.65 -0.25 36 176 387 +43
08MAY26 122.50 C 0.61 0.83 0.28 0.24 -0.19 36 148 303 +127
08MAY26 125.00 C 0.28 0.31 0.13 0.07 -0.12 36 78 290 +22
08MAY26 127.50 C 0.09 0.09 0.09 0.02 -0.05 37 3 33 0
08MAY26 130.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 14 0
08MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
08MAY26 135.00 C 0.04 0.05 0.04 0.01 0.00 52 114 114 +90
08MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
08MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
15MAY26 95.00 C 0.00 0.00 0.00 22.00 - 63 0 0 -
15MAY26 97.50 C 0.00 0.00 0.00 19.42 - 48 0 0 -
15MAY26 100.00 C 0.00 0.00 0.00 16.98 - 48 0 0 -
15MAY26 102.50 C 0.00 0.00 0.00 14.60 - 48 0 0 -
15MAY26 105.00 C 0.00 0.00 0.00 12.31 - 48 0 0 -
15MAY26 107.50 C 0.00 0.00 0.00 10.15 - 48 0 0 -
15MAY26 110.00 C 0.00 0.00 0.00 8.17 - 48 0 0 -
15MAY26 112.50 C 0.00 0.00 0.00 6.49 - 49 0 0 -
15MAY26 115.00 C 0.00 0.00 0.00 4.91 - 48 0 0 -
15MAY26 117.50 C 0.00 0.00 0.00 3.66 - 48 0 0 -
15MAY26 120.00 C 3.40 3.50 2.66 2.56 - 47 29 29 -
15MAY26 122.50 C 2.36 2.42 1.95 1.83 - 48 43 43 -
15MAY26 125.00 C 1.50 1.87 1.24 1.24 - 48 269 217 -
15MAY26 127.50 C 1.05 1.20 0.84 0.81 - 48 67 66 -
15MAY26 130.00 C 0.95 0.95 0.61 0.51 - 48 44 44 -
15MAY26 132.50 C 0.45 0.45 0.45 0.31 - 48 60 60 -
15MAY26 135.00 C 0.00 0.00 0.00 0.19 - 48 0 0 -
15MAY26 137.50 C 0.23 0.23 0.23 0.11 - 48 5 5 -
15MAY26 140.00 C 0.20 0.21 0.16 0.06 - 48 16 16 -
28MAY26 55.00 C 0.00 0.00 0.00 62.01 +0.61 132 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 59.37 +0.41 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 56.89 +0.53 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 54.35 +0.47 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 51.90 +0.37 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 49.37 +0.45 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 46.86 +0.43 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 44.31 +0.33 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 42.20 +0.61 93 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 39.42 +0.35 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 37.03 +0.48 69 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 34.63 +0.40 71 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 32.11 +0.44 65 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 29.65 +0.43 62 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 27.20 +0.58 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 24.76 +0.62 55 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 22.22 +0.45 49 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 19.86 +0.39 48 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 17.25 +0.38 39 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 14.97 +0.34 39 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 12.81 +0.30 39 0 1,731 0
28MAY26 107.50 C 0.00 0.00 0.00 10.78 +0.25 39 0 734 0
28MAY26 110.00 C 0.00 0.00 0.00 9.02 +0.03 40 0 1,158 0
28MAY26 112.50 C 0.00 0.00 0.00 7.37 +0.14 41 0 1,239 0
28MAY26 115.00 C 7.17 7.17 5.78 5.95 +0.14 41 181 4,440 +30
28MAY26 117.50 C 5.35 5.55 4.58 4.61 +0.02 40 43 790 +39
28MAY26 120.00 C 4.50 4.52 3.62 3.54 -0.01 40 28 1,905 +20
28MAY26 122.50 C 2.65 2.65 2.65 2.68 -0.02 40 3 1,294 -3
28MAY26 125.00 C 2.07 2.85 1.97 1.98 -0.03 40 205 1,726 +52
28MAY26 127.50 C 1.81 2.06 1.53 1.43 -0.04 40 152 1,307 +36
28MAY26 130.00 C 1.25 1.70 1.06 1.01 -0.05 40 167 862 +110
28MAY26 132.50 C 1.20 1.20 0.81 0.71 -0.04 40 79 461 +43
28MAY26 135.00 C 0.80 0.95 0.78 0.48 -0.04 40 36 683 +29
28MAY26 137.50 C 0.67 0.67 0.62 0.32 -0.03 40 30 609 +2
28MAY26 140.00 C 0.52 0.55 0.45 0.21 -0.03 39 12 339 +5
28MAY26 142.50 C 0.34 0.36 0.34 0.14 -0.02 40 17 479 +13
28MAY26 145.00 C 0.32 0.32 0.32 0.09 -0.02 40 4 169 +4
28MAY26 147.50 C 0.23 0.23 0.23 0.06 -0.01 40 2 62 +2
28MAY26 150.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 138 0
28MAY26 152.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 44 0 105 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
28MAY26 167.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
28MAY26 170.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
28MAY26 172.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
28MAY26 175.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29JUN26 55.00 C 0.00 0.00 0.00 62.03 +0.30 73 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 59.52 +0.56 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 57.05 +0.51 66 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 54.56 +0.62 62 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 52.09 +0.30 62 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 49.59 +0.26 57 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 47.13 +0.30 57 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 44.67 +0.30 56 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 42.20 +0.22 54 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.80 +0.60 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 37.36 +0.58 53 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 34.93 +0.21 51 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 32.51 +0.22 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 30.06 +0.52 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 27.64 +0.28 44 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 25.29 +0.48 43 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 22.95 +0.33 41 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 20.73 +0.41 41 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 18.30 +0.29 37 0 3,033 0
29JUN26 102.50 C 0.00 0.00 0.00 16.25 +0.25 37 0 999 0
29JUN26 105.00 C 0.00 0.00 0.00 14.32 +0.21 37 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 12.52 +0.16 37 0 1,550 0
29JUN26 110.00 C 11.61 11.61 11.61 10.90 +0.17 37 1 2,724 -1
29JUN26 112.50 C 0.00 0.00 0.00 9.43 +0.01 38 0 3,990 0
29JUN26 115.00 C 8.87 9.20 7.90 8.09 +0.05 38 329 2,459 -42
29JUN26 117.50 C 7.57 7.89 7.35 6.89 +0.04 38 163 2,261 -13
29JUN26 120.00 C 6.44 6.70 5.63 5.70 -0.10 37 393 2,651 +155
29JUN26 122.50 C 5.41 5.41 4.91 4.73 -0.14 37 42 1,632 -42
29JUN26 125.00 C 4.81 4.81 4.03 3.96 -0.08 38 102 8,553 +72
29JUN26 127.50 C 3.94 3.94 3.94 3.27 -0.05 38 30 798 -10
29JUN26 130.00 C 3.18 3.18 3.05 2.65 -0.07 38 104 2,136 +20
29JUN26 132.50 C 2.35 2.35 2.28 2.14 -0.07 38 60 669 -60
29JUN26 135.00 C 2.41 2.41 1.90 1.71 -0.07 38 219 679 -8
29JUN26 137.50 C 2.01 2.01 1.58 1.36 -0.07 37 110 607 -46
29JUN26 140.00 C 1.47 1.47 1.47 1.07 -0.07 37 2 2,274 0
29JUN26 142.50 C 1.33 1.33 1.33 0.84 -0.06 37 1 423 0
29JUN26 145.00 C 1.22 1.22 1.22 0.65 -0.06 37 1 438 +1
29JUN26 147.50 C 0.00 0.00 0.00 0.51 -0.04 37 0 2,114 0
29JUN26 150.00 C 0.00 0.00 0.00 0.39 -0.04 37 0 450 0
29JUN26 152.50 C 0.00 0.00 0.00 0.30 -0.03 37 0 305 0
29JUN26 155.00 C 0.45 0.45 0.45 0.23 -0.03 37 2 351 +2
29JUN26 157.50 C 0.00 0.00 0.00 0.17 -0.03 37 0 319 0
29JUN26 160.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 254 0
29JUN26 162.50 C 0.40 0.40 0.40 0.10 -0.02 37 10 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 1,641 0
29JUN26 167.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 19 0
29JUN26 172.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 37 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 38 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 696 0
30JUL26 57.50 C 0.00 0.00 0.00 59.67 - 58 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 57.19 - 56 0 0 -
30JUL26 62.50 C 0.00 0.00 0.00 54.76 - 58 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 52.26 - 53 0 0 -
30JUL26 67.50 C 0.00 0.00 0.00 49.72 - 45 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 47.40 - 53 0 0 -
30JUL26 72.50 C 0.00 0.00 0.00 44.97 - 52 0 0 -
30JUL26 75.00 C 0.00 0.00 0.00 42.54 - 50 0 0 -
30JUL26 77.50 C 0.00 0.00 0.00 40.13 - 49 0 0 -
30JUL26 80.00 C 0.00 0.00 0.00 37.70 - 47 0 0 -
30JUL26 82.50 C 0.00 0.00 0.00 35.29 - 45 0 0 -
30JUL26 85.00 C 0.00 0.00 0.00 32.81 - 42 0 0 -
30JUL26 87.50 C 0.00 0.00 0.00 30.63 - 43 0 0 -
30JUL26 90.00 C 0.00 0.00 0.00 28.27 +0.22 42 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 26.00 +0.19 41 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 23.88 +0.25 40 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 21.73 +0.15 39 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 19.66 +0.53 39 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 17.48 +0.21 37 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 15.68 +0.17 37 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 13.99 +0.13 37 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 12.43 +0.11 37 0 120 0
30JUL26 112.50 C 0.00 0.00 0.00 11.13 +0.05 37 0 125 0
30JUL26 115.00 C 10.99 10.99 10.99 9.76 -0.01 37 29 210 +29
30JUL26 117.50 C 9.90 9.90 9.05 8.61 +0.02 37 22 414 +14
30JUL26 120.00 C 0.00 0.00 0.00 7.49 -0.08 37 0 392 0
30JUL26 122.50 C 6.79 6.79 6.79 6.51 -0.07 37 26 463 +13
30JUL26 125.00 C 0.00 0.00 0.00 5.65 -0.04 37 0 225 0
30JUL26 127.50 C 4.88 4.88 4.88 4.85 -0.05 37 20 83 +20
30JUL26 130.00 C 4.82 4.82 4.82 4.15 -0.06 37 2 110 0
30JUL26 132.50 C 0.00 0.00 0.00 3.53 -0.07 37 0 174 0
30JUL26 135.00 C 3.85 3.93 3.73 2.99 -0.07 37 166 252 +62
30JUL26 137.50 C 0.00 0.00 0.00 2.52 -0.07 37 0 33 0
30JUL26 140.00 C 2.87 2.87 2.87 2.12 -0.07 37 30 128 -30
30JUL26 142.50 C 2.25 2.25 2.25 1.77 -0.08 37 30 95 +30
30JUL26 145.00 C 0.00 0.00 0.00 1.48 -0.07 37 0 35 0
30JUL26 147.50 C 0.00 0.00 0.00 1.23 -0.06 37 0 105 0
30JUL26 150.00 C 0.00 0.00 0.00 1.02 - 37 0 0 -
30JUL26 152.50 C 0.00 0.00 0.00 0.84 - 37 0 0 -
30JUL26 155.00 C 0.00 0.00 0.00 0.69 - 37 0 0 -
30JUL26 157.50 C 0.00 0.00 0.00 0.57 - 37 0 0 -
30JUL26 160.00 C 0.00 0.00 0.00 0.47 - 37 0 0 -
30JUL26 162.50 C 0.00 0.00 0.00 0.38 - 37 0 0 -
30JUL26 165.00 C 0.00 0.00 0.00 0.31 - 37 0 0 -
30JUL26 167.50 C 0.00 0.00 0.00 0.25 - 37 0 0 -
30JUL26 170.00 C 0.00 0.00 0.00 0.20 - 37 0 0 -
30JUL26 172.50 C 0.00 0.00 0.00 0.16 - 37 0 0 -
30JUL26 175.00 C 0.00 0.00 0.00 0.13 - 37 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 59.87 - 58 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 57.43 - 57 0 0 -
28AUG26 62.50 C 0.00 0.00 0.00 55.07 - 58 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 52.67 - 57 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 50.23 - 55 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 47.83 - 54 0 0 -
28AUG26 72.50 C 0.00 0.00 0.00 45.40 - 52 0 0 -
28AUG26 75.00 C 0.00 0.00 0.00 43.04 - 51 0 0 -
28AUG26 77.50 C 0.00 0.00 0.00 40.66 - 49 0 0 -
28AUG26 80.00 C 0.00 0.00 0.00 38.27 - 47 0 0 -
28AUG26 82.50 C 0.00 0.00 0.00 35.98 - 46 0 0 -
28AUG26 85.00 C 0.00 0.00 0.00 33.63 - 45 0 0 -
28AUG26 87.50 C 0.00 0.00 0.00 31.43 - 44 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 29.20 - 43 0 0 -
28AUG26 92.50 C 0.00 0.00 0.00 27.05 - 42 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 24.95 +0.38 41 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 23.00 +0.38 41 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 21.08 +0.31 41 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 18.98 +0.16 39 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 17.30 +0.13 39 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 15.72 +0.10 39 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 14.24 +0.07 39 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 12.86 +0.05 39 0 0 0
28AUG26 115.00 C 11.61 11.61 11.61 11.75 +0.02 40 2 2 +2
28AUG26 117.50 C 0.00 0.00 0.00 10.55 +0.04 39 0 30 0
28AUG26 120.00 C 10.23 10.23 9.38 9.52 +0.06 40 135 165 +135
28AUG26 122.50 C 8.80 8.80 8.58 8.49 -0.09 40 31 60 +30
28AUG26 125.00 C 0.00 0.00 0.00 7.58 -0.08 40 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 6.75 -0.07 40 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 5.98 -0.07 40 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 5.28 -0.08 39 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 4.65 -0.09 39 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 4.09 -0.09 39 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 3.59 -0.09 39 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 3.14 - 39 0 0 -
28AUG26 145.00 C 0.00 0.00 0.00 2.74 - 39 0 0 -
28AUG26 147.50 C 0.00 0.00 0.00 2.39 - 39 0 0 -
28AUG26 150.00 C 0.00 0.00 0.00 2.08 - 39 0 0 -
28AUG26 152.50 C 0.00 0.00 0.00 1.81 - 39 0 0 -
28AUG26 155.00 C 0.00 0.00 0.00 1.57 - 39 0 0 -
28AUG26 157.50 C 2.15 2.20 2.15 1.36 - 39 2 2 -
28AUG26 160.00 C 2.00 2.00 2.00 1.17 - 39 2 2 -
28AUG26 162.50 C 1.67 1.67 1.67 1.01 - 39 30 30 -
28AUG26 165.00 C 1.54 1.54 1.43 0.87 - 39 60 60 -
28AUG26 167.50 C 1.42 1.42 1.42 0.75 - 39 30 30 -
28AUG26 170.00 C 1.31 1.31 1.31 0.64 - 39 30 30 -
28AUG26 172.50 C 0.00 0.00 0.00 0.55 - 39 0 0 -
28AUG26 175.00 C 1.12 1.12 1.12 0.47 - 39 2 2 -
29SEP26 55.00 C 0.00 0.00 0.00 62.49 +0.22 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 60.07 +0.28 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 57.66 +0.22 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 55.07 +0.03 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 52.99 +0.59 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 50.47 +0.21 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 48.05 +0.53 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.71 +0.20 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.30 +0.53 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.01 +0.18 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 38.68 +0.54 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 36.40 +0.19 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 34.21 +0.14 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 32.03 +0.44 42 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 29.92 +0.38 42 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.85 +0.52 41 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 25.85 +0.32 41 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 23.99 +0.33 41 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 22.09 +0.27 40 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 20.14 +0.03 39 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 18.53 +0.09 39 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 17.00 +0.06 39 0 923 0
29SEP26 110.00 C 0.00 0.00 0.00 15.52 +0.45 39 0 2,495 0
29SEP26 112.50 C 0.00 0.00 0.00 14.31 -0.09 39 0 629 0
29SEP26 115.00 C 13.30 13.30 13.20 13.27 +0.07 40 130 4,379 0
29SEP26 117.50 C 0.00 0.00 0.00 11.97 -0.13 39 0 1,596 0
29SEP26 120.00 C 0.00 0.00 0.00 10.96 0.00 40 0 3,466 0
29SEP26 122.50 C 0.00 0.00 0.00 9.97 -0.02 40 0 757 0
29SEP26 125.00 C 9.51 9.51 9.04 9.03 -0.07 40 81 1,079 +81
29SEP26 127.50 C 0.00 0.00 0.00 8.15 -0.10 40 0 357 0
29SEP26 130.00 C 0.00 0.00 0.00 7.34 -0.11 39 0 1,359 0
29SEP26 132.50 C 0.00 0.00 0.00 6.60 -0.12 39 0 698 0
29SEP26 135.00 C 0.00 0.00 0.00 5.93 -0.12 39 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 5.32 -0.12 39 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 4.76 -0.12 39 0 1,144 0
29SEP26 142.50 C 0.00 0.00 0.00 4.25 -0.13 39 0 403 0
29SEP26 145.00 C 0.00 0.00 0.00 3.79 -0.13 39 0 466 0
29SEP26 147.50 C 0.00 0.00 0.00 3.28 -0.22 39 0 480 0
29SEP26 150.00 C 0.00 0.00 0.00 2.92 -0.21 39 0 422 0
29SEP26 152.50 C 0.00 0.00 0.00 2.60 -0.19 39 0 50 0
29SEP26 155.00 C 0.00 0.00 0.00 2.31 -0.18 39 0 153 0
29SEP26 157.50 C 0.00 0.00 0.00 2.04 -0.18 39 0 68 0
29SEP26 160.00 C 0.00 0.00 0.00 1.81 -0.16 39 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 1.60 -0.15 39 0 147 0
29SEP26 165.00 C 0.00 0.00 0.00 1.42 -0.13 39 0 281 0
29SEP26 167.50 C 0.00 0.00 0.00 1.25 -0.13 39 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 1.10 -0.12 39 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.97 -0.11 39 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 0.88 -0.08 39 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 0.76 -0.09 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.67 -0.08 39 0 11 0
29SEP26 182.50 C 0.00 0.00 0.00 0.60 -0.06 39 0 246 0
29SEP26 185.00 C 0.00 0.00 0.00 0.51 -0.07 39 0 105 0
30DEC26 55.00 C 0.00 0.00 0.00 63.30 +0.50 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 60.95 +0.51 54 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 58.65 +0.57 54 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 56.25 +0.49 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 53.94 +0.51 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 51.63 +0.47 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 49.32 +0.49 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 47.02 +0.43 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.79 +0.47 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.56 +0.39 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 40.50 +0.51 44 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 38.33 +0.41 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 36.37 +0.51 43 0 5 0
30DEC26 87.50 C 0.00 0.00 0.00 34.29 +0.37 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.63 +0.69 43 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 30.45 +0.37 42 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 28.68 +0.24 41 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 26.94 +0.24 41 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 24.59 -0.44 38 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 23.61 +0.18 40 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 22.02 +0.10 40 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 20.57 +0.25 40 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 19.17 +0.19 40 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 17.87 -0.08 40 0 499 0
30DEC26 115.00 C 0.00 0.00 0.00 16.78 +0.03 40 0 1,653 0
30DEC26 117.50 C 0.00 0.00 0.00 15.78 +0.12 40 0 396 0
30DEC26 120.00 C 15.50 15.50 15.50 14.58 +0.16 40 2 491 0
30DEC26 122.50 C 0.00 0.00 0.00 13.62 +0.01 40 0 249 0
30DEC26 125.00 C 13.55 13.55 13.55 12.70 +0.03 40 3 1,392 -3
30DEC26 127.50 C 0.00 0.00 0.00 11.82 +0.06 40 0 102 0
30DEC26 130.00 C 11.73 11.73 11.73 10.96 +0.05 40 10 1,327 0
30DEC26 132.50 C 0.00 0.00 0.00 10.16 +0.04 40 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 9.41 +0.03 40 0 179 0
30DEC26 137.50 C 0.00 0.00 0.00 8.70 +0.02 40 0 241 0
30DEC26 140.00 C 0.00 0.00 0.00 8.05 +0.01 40 0 261 0
30DEC26 142.50 C 0.00 0.00 0.00 7.44 +0.01 40 0 272 0
30DEC26 145.00 C 0.00 0.00 0.00 6.87 0.00 40 0 150 0
30DEC26 147.50 C 0.00 0.00 0.00 6.34 -0.01 40 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 5.85 -0.01 40 0 159 0
30DEC26 152.50 C 0.00 0.00 0.00 5.40 -0.01 40 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 4.97 -0.02 40 0 44 0
30DEC26 157.50 C 0.00 0.00 0.00 4.58 -0.02 40 0 62 0
30DEC26 160.00 C 0.00 0.00 0.00 4.22 -0.02 40 0 74 0
30DEC26 162.50 C 0.00 0.00 0.00 3.89 -0.02 40 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 3.58 -0.02 40 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 3.29 -0.02 40 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 3.02 -0.03 39 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 2.78 -0.03 39 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 2.56 -0.02 39 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 2.28 -0.10 39 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 2.09 -0.10 39 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 1.92 -0.09 39 0 8 0
30DEC26 185.00 C 0.00 0.00 0.00 1.77 -0.08 39 0 200 0
30MAR27 55.00 C 0.00 0.00 0.00 64.05 +0.54 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 61.72 +0.42 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 59.37 +0.39 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 57.14 +0.53 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 54.95 +0.58 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 52.62 +0.47 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 50.41 +0.39 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 48.35 +0.57 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 46.13 +0.46 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 44.04 +0.39 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 41.98 +0.34 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 40.04 +0.48 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 38.15 +0.45 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 36.15 +0.34 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 34.37 +0.11 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 32.63 +0.35 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 30.87 +0.31 41 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 29.22 +0.33 41 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 27.64 +0.30 40 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 26.11 +0.29 40 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 24.65 +0.27 40 0 105 0
30MAR27 107.50 C 0.00 0.00 0.00 23.26 +0.24 40 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 21.98 +0.23 40 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 20.69 -0.14 40 0 54 0
30MAR27 115.00 C 0.00 0.00 0.00 19.63 -0.03 40 0 60 0
30MAR27 117.50 C 0.00 0.00 0.00 18.52 -0.01 40 0 168 0
30MAR27 120.00 C 0.00 0.00 0.00 17.46 0.00 40 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 16.47 +0.19 40 0 36 0
30MAR27 125.00 C 0.00 0.00 0.00 15.36 0.00 39 0 184 0
30MAR27 127.50 C 0.00 0.00 0.00 14.48 -0.07 39 0 114 0
30MAR27 130.00 C 0.00 0.00 0.00 13.75 +0.06 40 0 85 0
30MAR27 132.50 C 0.00 0.00 0.00 12.92 +0.06 40 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 12.14 +0.05 40 0 132 0
30MAR27 137.50 C 0.00 0.00 0.00 11.40 +0.04 40 0 72 0
30MAR27 140.00 C 0.00 0.00 0.00 10.70 +0.04 40 0 78 0
30MAR27 142.50 C 0.00 0.00 0.00 10.04 +0.03 40 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 9.42 +0.03 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 8.83 +0.02 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.28 +0.01 39 0 28 0
30MAR27 152.50 C 0.00 0.00 0.00 7.76 +0.01 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.27 0.00 39 0 10 0
30MAR27 157.50 C 0.00 0.00 0.00 6.81 -0.01 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.38 -0.01 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 5.98 -0.01 39 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 5.60 - 39 0 0 -
30MAR27 167.50 C 0.00 0.00 0.00 5.24 - 39 0 0 -
30MAR27 170.00 C 0.00 0.00 0.00 4.90 - 39 0 0 -
30MAR27 172.50 C 0.00 0.00 0.00 4.59 - 39 0 0 -
30MAR27 175.00 C 5.53 5.53 5.53 4.30 - 39 30 30 -
TOTAL CALL 4,724 117,420 +1,157
08MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
08MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 57 0 63 0
08MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
08MAY26 105.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 92 0
08MAY26 107.50 P 0.08 0.08 0.08 0.03 -0.09 38 5 42 +5
08MAY26 110.00 P 0.12 0.17 0.12 0.11 -0.23 36 77 193 +50
08MAY26 112.50 P 0.30 0.38 0.26 0.37 -0.41 36 169 287 +159
08MAY26 115.00 P 0.72 1.05 0.58 0.96 -0.62 35 176 275 +39
08MAY26 117.50 P 1.42 2.08 1.14 2.08 -0.71 35 223 125 +46
08MAY26 120.00 P 2.90 2.93 2.90 3.74 -0.70 34 58 42 -4
08MAY26 122.50 P 4.63 4.63 4.63 5.91 -0.67 36 12 12 +12
08MAY26 125.00 P 0.00 0.00 0.00 8.25 -0.59 36 0 0 0
08MAY26 127.50 P 0.00 0.00 0.00 10.70 -0.54 0 0 0 0
08MAY26 130.00 P 0.00 0.00 0.00 13.20 -0.50 0 0 0 0
08MAY26 132.50 P 0.00 0.00 0.00 15.70 -0.50 0 0 0 0
08MAY26 135.00 P 0.00 0.00 0.00 18.20 -0.50 0 0 0 0
08MAY26 137.50 P 0.00 0.00 0.00 20.81 -0.39 83 0 0 0
08MAY26 140.00 P 0.00 0.00 0.00 23.21 -0.49 71 0 0 0
15MAY26 95.00 P 0.12 0.12 0.12 0.02 - 48 8 8 -
15MAY26 97.50 P 0.00 0.00 0.00 0.05 - 48 0 0 -
15MAY26 100.00 P 0.27 0.27 0.27 0.11 - 48 4 4 -
15MAY26 102.50 P 0.39 0.39 0.38 0.23 - 48 40 40 -
15MAY26 105.00 P 0.45 0.45 0.45 0.45 - 48 6 6 -
15MAY26 107.50 P 0.68 0.93 0.68 0.79 - 48 158 128 -
15MAY26 110.00 P 1.03 1.38 1.03 1.34 - 48 75 51 -
15MAY26 112.50 P 1.56 2.05 1.55 2.02 - 48 73 72 -
15MAY26 115.00 P 2.41 2.41 2.26 2.97 - 47 90 90 -
15MAY26 117.50 P 3.45 4.01 3.20 4.17 - 47 92 92 -
15MAY26 120.00 P 5.00 5.86 5.00 5.62 - 46 47 47 -
15MAY26 122.50 P 7.00 7.00 7.00 7.19 - 44 3 3 -
15MAY26 125.00 P 0.00 0.00 0.00 9.32 - 48 0 0 -
15MAY26 127.50 P 0.00 0.00 0.00 11.41 - 48 0 0 -
15MAY26 130.00 P 0.00 0.00 0.00 13.63 - 48 0 0 -
15MAY26 132.50 P 0.00 0.00 0.00 15.94 - 48 0 0 -
15MAY26 135.00 P 0.00 0.00 0.00 18.32 - 47 0 0 -
15MAY26 137.50 P 0.00 0.00 0.00 20.95 - 59 0 0 -
15MAY26 140.00 P 0.00 0.00 0.00 23.38 - 60 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 66 0 101 0
28MAY26 75.00 P 0.02 0.02 0.02 0.01 0.00 61 100 139 +100
28MAY26 77.50 P 0.04 0.04 0.04 0.01 0.00 57 13 190 +13
28MAY26 80.00 P 0.05 0.05 0.05 0.01 0.00 53 12 260 +12
28MAY26 82.50 P 0.05 0.05 0.05 0.01 0.00 49 10 144 +10
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 578 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 700 0
28MAY26 90.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 615 0
28MAY26 92.50 P 0.00 0.00 0.00 0.04 -0.02 40 0 928 0
28MAY26 95.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 2,799 0
28MAY26 97.50 P 0.35 0.36 0.35 0.17 -0.06 40 12 2,312 +8
28MAY26 100.00 P 0.41 0.50 0.41 0.31 -0.08 40 33 2,092 -6
28MAY26 102.50 P 0.60 0.70 0.60 0.53 -0.13 40 32 3,717 -2
28MAY26 105.00 P 0.80 1.00 0.80 0.87 -0.18 40 129 2,244 +38
28MAY26 107.50 P 1.16 1.43 1.16 1.35 -0.24 40 144 1,862 +138
28MAY26 110.00 P 1.75 1.99 1.65 1.98 -0.23 40 242 5,803 +32
28MAY26 112.50 P 2.28 2.83 2.28 2.78 -0.25 39 517 1,493 +113
28MAY26 115.00 P 3.27 3.92 3.27 3.84 -0.30 40 154 1,072 +89
28MAY26 117.50 P 4.21 5.09 4.21 4.96 -0.41 39 65 430 -46
28MAY26 120.00 P 5.66 6.55 5.34 6.41 -0.57 39 76 936 +8
28MAY26 122.50 P 7.33 7.33 7.24 8.24 -0.17 40 31 864 -30
28MAY26 125.00 P 9.70 9.70 9.70 10.05 -0.10 40 3 169 0
28MAY26 127.50 P 0.00 0.00 0.00 11.93 -0.52 39 0 46 0
28MAY26 130.00 P 0.00 0.00 0.00 14.03 -0.30 39 0 83 0
28MAY26 132.50 P 0.00 0.00 0.00 16.24 -0.51 39 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 18.53 -0.51 39 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 20.95 -0.67 41 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 23.38 -0.40 42 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 25.80 -0.40 43 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 28.28 -0.43 45 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 30.70 -0.50 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 33.27 -0.43 50 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 35.70 -0.50 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 38.20 -0.53 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 40.75 -0.49 56 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 43.20 -0.54 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 45.70 -0.53 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 48.20 - 0 0 0 -
28MAY26 167.50 P 0.00 0.00 0.00 50.77 - 68 0 0 -
28MAY26 170.00 P 0.00 0.00 0.00 53.24 - 67 0 0 -
28MAY26 172.50 P 0.00 0.00 0.00 55.70 - 0 0 0 -
28MAY26 175.00 P 0.00 0.00 0.00 58.20 - 0 0 0 -
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 371 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 408 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 553 0
29JUN26 80.00 P 0.00 0.00 0.00 0.03 0.00 39 0 6,657 0
29JUN26 82.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 2,549 0
29JUN26 85.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 941 0
29JUN26 87.50 P 0.00 0.00 0.00 0.13 -0.05 37 0 952 0
29JUN26 90.00 P 0.00 0.00 0.00 0.22 -0.07 37 0 1,350 0
29JUN26 92.50 P 0.00 0.00 0.00 0.35 -0.10 37 0 1,568 0
29JUN26 95.00 P 0.00 0.00 0.00 0.54 -0.13 37 0 5,643 0
29JUN26 97.50 P 1.03 1.03 1.00 0.81 -0.16 37 31 1,847 -30
29JUN26 100.00 P 1.33 1.35 1.30 1.17 -0.18 37 64 3,883 -6
29JUN26 102.50 P 1.51 1.59 1.51 1.64 -0.22 38 173 4,130 +15
29JUN26 105.00 P 2.02 2.32 2.02 2.22 -0.23 38 591 4,377 +74
29JUN26 107.50 P 2.90 2.99 2.90 2.90 -0.23 37 36 4,392 -16
29JUN26 110.00 P 3.25 3.78 3.25 3.60 -0.34 37 80 6,276 +40
29JUN26 112.50 P 4.59 4.64 4.53 4.54 -0.37 36 103 4,063 +10
29JUN26 115.00 P 5.61 5.83 5.61 5.65 -0.41 36 120 3,849 +61
29JUN26 117.50 P 6.43 6.97 6.18 6.88 -0.49 36 224 2,905 +47
29JUN26 120.00 P 7.61 8.45 7.61 8.45 -0.30 37 27 2,181 +2
29JUN26 122.50 P 9.10 9.25 9.10 9.94 -0.52 37 140 2,448 -140
29JUN26 125.00 P 0.00 0.00 0.00 11.66 -0.55 37 0 852 0
29JUN26 127.50 P 0.00 0.00 0.00 13.59 -0.41 38 0 602 0
29JUN26 130.00 P 0.00 0.00 0.00 15.12 -0.82 35 0 1,406 0
29JUN26 132.50 P 0.00 0.00 0.00 17.41 -0.54 37 0 611 0
29JUN26 135.00 P 0.00 0.00 0.00 19.49 -0.54 37 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 21.88 -0.45 39 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 23.90 -0.66 37 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 26.44 -0.55 40 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 28.74 -0.61 40 0 161 0
29JUN26 147.50 P 0.00 0.00 0.00 31.03 -0.48 39 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 33.44 -0.64 40 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 35.80 -0.52 38 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 38.27 -0.46 39 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 40.75 -0.49 40 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 43.26 -0.54 42 0 1,062 0
29JUN26 162.50 P 0.00 0.00 0.00 45.70 -0.53 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 48.20 -0.50 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 50.77 -0.43 48 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 53.24 -0.46 48 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 55.70 -0.50 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 58.20 -0.50 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 60.73 -0.47 52 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 63.20 -0.50 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 65.70 -0.50 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 68.20 -0.50 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30JUL26 62.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 67.50 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
30JUL26 72.50 P 0.00 0.00 0.00 0.02 - 37 0 0 -
30JUL26 75.00 P 0.00 0.00 0.00 0.04 - 37 0 0 -
30JUL26 77.50 P 0.00 0.00 0.00 0.07 - 37 0 0 -
30JUL26 80.00 P 0.00 0.00 0.00 0.11 - 37 0 0 -
30JUL26 82.50 P 0.00 0.00 0.00 0.18 - 37 0 0 -
30JUL26 85.00 P 0.00 0.00 0.00 0.28 - 37 0 0 -
30JUL26 87.50 P 0.00 0.00 0.00 0.41 - 37 0 0 -
30JUL26 90.00 P 0.00 0.00 0.00 0.60 -0.11 37 0 186 0
30JUL26 92.50 P 0.00 0.00 0.00 0.86 -0.13 37 0 247 0
30JUL26 95.00 P 0.00 0.00 0.00 1.19 -0.16 37 0 122 0
30JUL26 97.50 P 0.00 0.00 0.00 1.58 -0.21 37 0 172 0
30JUL26 100.00 P 2.06 2.06 2.06 2.09 -0.22 37 1 136 +1
30JUL26 102.50 P 2.54 2.62 2.54 2.70 -0.22 37 49 90 +33
30JUL26 105.00 P 3.25 3.25 3.25 3.35 -0.25 37 20 683 +20
30JUL26 107.50 P 3.75 4.13 3.75 4.13 -0.27 37 62 386 -11
30JUL26 110.00 P 4.65 4.82 4.65 4.95 -0.38 36 49 281 +33
30JUL26 112.50 P 0.00 0.00 0.00 5.91 -0.46 36 0 555 0
30JUL26 115.00 P 6.82 7.15 6.82 7.08 -0.54 36 18 981 -16
30JUL26 117.50 P 8.07 8.36 7.90 8.37 -0.47 36 113 529 +59
30JUL26 120.00 P 9.81 9.81 9.81 9.84 -0.48 36 20 163 -20
30JUL26 122.50 P 10.89 10.89 10.73 11.64 -0.24 38 47 61 +13
30JUL26 125.00 P 0.00 0.00 0.00 13.07 -0.51 37 0 139 0
30JUL26 127.50 P 0.00 0.00 0.00 14.82 -0.52 37 0 90 0
30JUL26 130.00 P 0.00 0.00 0.00 16.61 -0.52 37 0 8 0
30JUL26 132.50 P 0.00 0.00 0.00 18.54 -0.80 37 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 20.78 -0.62 38 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 22.80 -0.46 38 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 24.87 -0.52 38 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 27.14 -0.43 39 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 29.43 -0.36 39 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 31.60 -0.45 39 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 33.89 - 39 0 0 -
30JUL26 152.50 P 0.00 0.00 0.00 36.21 - 39 0 0 -
30JUL26 155.00 P 0.00 0.00 0.00 38.57 - 39 0 0 -
30JUL26 157.50 P 0.00 0.00 0.00 41.02 - 40 0 0 -
30JUL26 160.00 P 0.00 0.00 0.00 43.42 - 40 0 0 -
30JUL26 162.50 P 0.00 0.00 0.00 45.87 - 40 0 0 -
30JUL26 165.00 P 0.00 0.00 0.00 48.30 - 40 0 0 -
30JUL26 167.50 P 0.00 0.00 0.00 50.77 - 41 0 0 -
30JUL26 170.00 P 0.00 0.00 0.00 53.24 - 41 0 0 -
30JUL26 172.50 P 0.00 0.00 0.00 55.70 - 0 0 0 -
30JUL26 175.00 P 0.00 0.00 0.00 58.23 - 43 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 0.02 - 41 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 0.03 - 40 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 0.04 - 39 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 0.07 - 39 0 0 -
28AUG26 72.50 P 0.00 0.00 0.00 0.11 - 39 0 0 -
28AUG26 75.00 P 0.00 0.00 0.00 0.16 - 39 0 0 -
28AUG26 77.50 P 0.60 0.60 0.60 0.25 - 39 2 2 -
28AUG26 80.00 P 0.00 0.00 0.00 0.36 - 39 0 0 -
28AUG26 82.50 P 0.00 0.00 0.00 0.51 - 39 0 0 -
28AUG26 85.00 P 1.08 1.08 1.08 0.71 - 39 1 1 -
28AUG26 87.50 P 0.00 0.00 0.00 0.97 - 39 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 1.28 - 39 0 0 -
28AUG26 92.50 P 0.00 0.00 0.00 1.67 - 39 0 0 -
28AUG26 95.00 P 2.20 2.20 2.20 2.14 -0.23 39 2 3 +2
28AUG26 97.50 P 0.00 0.00 0.00 2.67 -0.26 39 0 0 0
28AUG26 100.00 P 3.11 3.11 3.11 3.33 -0.19 39 16 16 +16
28AUG26 102.50 P 3.77 3.77 3.77 4.00 -0.20 39 30 30 +30
28AUG26 105.00 P 0.00 0.00 0.00 4.75 -0.24 39 0 0 0
28AUG26 107.50 P 5.60 5.60 5.60 5.64 -0.27 39 1 2 +1
28AUG26 110.00 P 6.59 6.59 6.59 6.49 -0.41 38 1 1 +1
28AUG26 112.50 P 0.00 0.00 0.00 7.56 -0.53 38 0 0 0
28AUG26 115.00 P 8.37 8.37 8.37 8.87 -0.47 38 30 30 +30
28AUG26 117.50 P 9.58 9.58 9.58 10.12 -0.53 38 60 60 +60
28AUG26 120.00 P 0.00 0.00 0.00 11.56 -0.42 38 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 13.13 -0.49 39 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 14.90 -0.35 39 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 16.41 -0.69 39 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 18.36 -0.52 39 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 20.21 -0.56 40 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 22.14 -0.57 40 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 24.13 -0.45 40 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 26.18 -0.58 40 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 28.27 - 40 0 0 -
28AUG26 145.00 P 0.00 0.00 0.00 30.39 - 40 0 0 -
28AUG26 147.50 P 0.00 0.00 0.00 32.58 - 41 0 0 -
28AUG26 150.00 P 0.00 0.00 0.00 34.79 - 41 0 0 -
28AUG26 152.50 P 0.00 0.00 0.00 37.02 - 41 0 0 -
28AUG26 155.00 P 0.00 0.00 0.00 39.29 - 41 0 0 -
28AUG26 157.50 P 0.00 0.00 0.00 41.58 - 41 0 0 -
28AUG26 160.00 P 0.00 0.00 0.00 43.89 - 41 0 0 -
28AUG26 162.50 P 0.00 0.00 0.00 46.26 - 41 0 0 -
28AUG26 165.00 P 0.00 0.00 0.00 48.61 - 41 0 0 -
28AUG26 167.50 P 0.00 0.00 0.00 51.02 - 41 0 0 -
28AUG26 170.00 P 0.00 0.00 0.00 53.43 - 41 0 0 -
28AUG26 172.50 P 0.00 0.00 0.00 55.87 - 41 0 0 -
28AUG26 175.00 P 0.00 0.00 0.00 58.28 - 41 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 41 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 0.04 -0.01 39 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 -0.03 39 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.15 -0.04 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.22 -0.05 39 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.32 -0.08 39 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.45 -0.09 39 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.62 -0.12 39 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 0.82 -0.17 39 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 1.10 -0.18 39 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 1.47 -0.19 39 0 787 0
29SEP26 90.00 P 0.00 0.00 0.00 1.87 -0.19 39 0 3,785 0
29SEP26 92.50 P 0.00 0.00 0.00 2.35 -0.24 39 0 1,797 0
29SEP26 95.00 P 0.00 0.00 0.00 2.88 -0.27 39 0 1,112 0
29SEP26 97.50 P 0.00 0.00 0.00 3.53 -0.26 39 0 2,841 0
29SEP26 100.00 P 4.20 4.22 4.20 4.23 -0.23 39 21 7,166 -21
29SEP26 102.50 P 0.00 0.00 0.00 4.99 -0.18 39 0 2,075 0
29SEP26 105.00 P 5.80 5.80 5.80 5.78 -0.24 39 1 4,796 +1
29SEP26 107.50 P 0.00 0.00 0.00 6.71 -0.24 39 0 2,786 0
29SEP26 110.00 P 0.00 0.00 0.00 7.72 -0.25 38 0 5,434 0
29SEP26 112.50 P 0.00 0.00 0.00 8.82 -0.31 38 0 536 0
29SEP26 115.00 P 9.55 10.00 9.54 10.07 -0.29 38 12 1,098 +12
29SEP26 117.50 P 0.00 0.00 0.00 11.40 -0.32 38 0 1,756 0
29SEP26 120.00 P 0.00 0.00 0.00 12.77 -0.36 38 0 1,124 0
29SEP26 122.50 P 0.00 0.00 0.00 14.37 -0.38 39 0 370 0
29SEP26 125.00 P 0.00 0.00 0.00 15.98 -0.39 39 0 815 0
29SEP26 127.50 P 0.00 0.00 0.00 17.73 -0.49 39 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 19.50 -0.51 40 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 21.34 -0.50 40 0 184 0
29SEP26 135.00 P 0.00 0.00 0.00 23.21 -0.52 40 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 25.15 -0.51 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 27.14 -0.39 40 0 31 0
29SEP26 142.50 P 0.00 0.00 0.00 29.18 -0.55 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 31.28 -0.54 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 33.39 -0.55 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 35.53 -0.56 41 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 37.70 -0.56 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 39.89 -0.63 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 42.15 -0.29 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 44.43 -0.28 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 46.71 -0.65 41 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 49.04 -0.59 41 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 51.36 -0.27 41 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 53.75 -0.24 41 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 56.12 -0.25 41 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 58.51 -0.64 41 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 60.90 -0.33 41 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 63.36 -0.61 41 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 65.81 -0.43 41 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 68.27 -0.44 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 367 0
30DEC26 57.50 P 0.00 0.00 0.00 0.11 -0.01 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.17 -0.01 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.23 -0.04 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.32 -0.04 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.45 -0.06 39 0 6 0
30DEC26 70.00 P 0.00 0.00 0.00 0.61 -0.06 39 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 0.82 -0.06 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.05 -0.09 39 0 1,591 0
30DEC26 77.50 P 0.00 0.00 0.00 1.35 -0.09 39 0 241 0
30DEC26 80.00 P 0.00 0.00 0.00 1.68 -0.12 39 0 636 0
30DEC26 82.50 P 0.00 0.00 0.00 2.09 -0.12 40 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.52 -0.16 39 0 526 0
30DEC26 87.50 P 0.00 0.00 0.00 3.07 -0.16 40 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 3.62 -0.19 40 0 1,079 0
30DEC26 92.50 P 0.00 0.00 0.00 4.31 -0.20 40 0 1,568 0
30DEC26 95.00 P 0.00 0.00 0.00 5.02 -0.14 40 0 1,251 0
30DEC26 97.50 P 0.00 0.00 0.00 5.72 -0.17 39 0 897 0
30DEC26 100.00 P 0.00 0.00 0.00 6.52 -0.24 39 0 947 0
30DEC26 102.50 P 7.30 7.30 7.30 7.37 -0.24 39 1 584 +1
30DEC26 105.00 P 0.00 0.00 0.00 8.30 -0.24 39 0 1,498 0
30DEC26 107.50 P 0.00 0.00 0.00 9.31 -0.28 39 0 1,621 0
30DEC26 110.00 P 0.00 0.00 0.00 10.41 -0.29 39 0 1,468 0
30DEC26 112.50 P 0.00 0.00 0.00 11.60 -0.28 38 0 1,135 0
30DEC26 115.00 P 12.22 12.82 12.22 12.84 -0.32 38 32 1,998 0
30DEC26 117.50 P 0.00 0.00 0.00 14.17 -0.45 38 0 424 0
30DEC26 120.00 P 0.00 0.00 0.00 15.58 -0.44 38 0 261 0
30DEC26 122.50 P 16.41 16.68 16.41 17.16 -0.33 39 60 375 +30
30DEC26 125.00 P 0.00 0.00 0.00 18.71 -0.38 39 0 1,019 0
30DEC26 127.50 P 0.00 0.00 0.00 21.11 -0.44 41 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 22.15 -0.45 39 0 1,001 0
30DEC26 132.50 P 0.00 0.00 0.00 23.90 -0.30 39 0 30 0
30DEC26 135.00 P 0.00 0.00 0.00 25.70 -0.32 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 27.49 -0.55 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 29.45 -0.34 40 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 31.38 -0.53 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 33.37 -0.52 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 35.40 -0.52 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.43 -0.36 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 39.53 -0.52 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 41.63 -0.55 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 43.76 -0.55 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 45.84 -0.43 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 48.13 -0.49 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 50.22 -0.45 40 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 52.54 -0.53 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 54.74 -0.62 40 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 57.05 -0.53 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 59.37 -0.54 40 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 61.68 -0.52 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 63.97 -0.61 40 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 66.35 -0.54 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 68.63 -0.67 39 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.29 -0.03 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.41 -0.03 39 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.55 -0.04 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.72 -0.06 39 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.94 -0.06 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.19 -0.08 39 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.49 -0.09 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.83 -0.11 39 0 14 0
30MAR27 77.50 P 0.00 0.00 0.00 2.25 -0.11 39 0 2 0
30MAR27 80.00 P 3.22 3.22 3.22 2.67 -0.13 39 2 36 +2
30MAR27 82.50 P 0.00 0.00 0.00 3.21 -0.15 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.78 -0.15 39 0 1,059 0
30MAR27 87.50 P 0.00 0.00 0.00 4.40 -0.19 39 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 5.13 -0.19 39 0 79 0
30MAR27 92.50 P 0.00 0.00 0.00 5.85 -0.20 39 0 147 0
30MAR27 95.00 P 0.00 0.00 0.00 6.62 -0.17 39 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 7.42 -0.18 39 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 8.34 -0.22 39 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 9.26 -0.16 39 0 622 0
30MAR27 105.00 P 10.32 10.32 10.32 10.31 -0.11 39 1 225 +1
30MAR27 107.50 P 0.00 0.00 0.00 11.33 -0.17 39 0 176 0
30MAR27 110.00 P 0.00 0.00 0.00 12.55 -0.11 39 0 1,171 0
30MAR27 112.50 P 0.00 0.00 0.00 13.67 -0.22 38 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 14.95 -0.24 38 0 756 0
30MAR27 117.50 P 0.00 0.00 0.00 16.32 -0.24 38 0 3 0
30MAR27 120.00 P 0.00 0.00 0.00 17.73 -0.29 38 0 20 0
30MAR27 122.50 P 0.00 0.00 0.00 19.35 -0.24 39 0 61 0
30MAR27 125.00 P 0.00 0.00 0.00 20.92 -0.26 39 0 89 0
30MAR27 127.50 P 0.00 0.00 0.00 23.20 -0.36 40 0 34 0
30MAR27 130.00 P 0.00 0.00 0.00 24.86 -0.21 40 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 25.89 -0.42 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.69 -0.44 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.49 -0.41 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.37 -0.43 39 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 33.28 -0.23 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.13 -0.31 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.16 -0.43 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.11 -0.36 40 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 41.19 -0.21 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 43.16 -0.39 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.24 -0.27 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.34 -0.51 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 49.45 -0.45 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 51.63 - 40 0 0 -
30MAR27 167.50 P 0.00 0.00 0.00 53.76 - 40 0 0 -
30MAR27 170.00 P 0.00 0.00 0.00 55.99 - 40 0 0 -
30MAR27 172.50 P 0.00 0.00 0.00 58.15 - 40 0 0 -
30MAR27 175.00 P 0.00 0.00 0.00 60.38 - 40 0 0 -
TOTAL PUT 5,130 175,731 +1,119
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 46.00
28MAY26 36.00 C 0.00 0.00 0.00 10.32 +0.64 68 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.33 +0.67 63 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.38 +0.81 59 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.21 +0.54 44 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.31 +0.51 44 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.46 +0.47 44 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.65 +0.42 44 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.91 +0.37 44 0 7 0
28MAY26 44.00 C 0.00 0.00 0.00 3.24 +0.32 44 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 2.64 +0.19 44 0 23 0
28MAY26 46.00 C 2.40 2.40 2.04 2.18 +0.28 45 24 38 +23
28MAY26 47.00 C 0.00 0.00 0.00 1.71 +0.19 45 1 110 0
28MAY26 48.00 C 1.52 1.52 1.28 1.29 +0.12 44 52 154 +42
28MAY26 49.00 C 1.15 1.15 0.99 0.98 +0.09 43 55 187 -5
28MAY26 50.00 C 0.78 0.80 0.75 0.74 +0.07 44 76 454 +75
28MAY26 52.50 C 0.00 0.00 0.00 0.36 +0.03 44 0 335 0
28MAY26 55.00 C 0.00 0.00 0.00 0.15 +0.01 44 0 199 0
28MAY26 57.50 C 0.00 0.00 0.00 0.06 0.00 44 0 70 0
28MAY26 60.00 C 0.00 0.00 0.00 0.03 0.00 46 0 167 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.45 +0.71 75 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.48 +0.79 71 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.51 +0.77 68 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.58 +0.78 66 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.60 +0.73 62 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.64 +0.69 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.69 +0.65 55 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.78 +0.61 53 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.89 +0.79 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.04 +0.74 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.02 +0.48 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.28 +0.45 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.59 +0.43 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.94 +0.39 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.34 +0.36 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.87 +0.30 45 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.36 +0.27 45 0 52 0
29JUN26 47.00 C 3.08 3.08 3.08 2.89 +0.23 45 13 87 0
29JUN26 48.00 C 0.00 0.00 0.00 2.50 +0.22 45 0 139 0
29JUN26 49.00 C 0.00 0.00 0.00 2.13 +0.24 45 0 130 0
29JUN26 50.00 C 0.00 0.00 0.00 1.80 +0.15 45 0 789 0
29JUN26 52.50 C 0.00 0.00 0.00 1.17 +0.10 44 0 179 0
29JUN26 55.00 C 0.74 0.74 0.74 0.76 +0.09 45 4 359 +4
29JUN26 57.50 C 0.00 0.00 0.00 0.47 +0.06 45 0 222 0
29JUN26 60.00 C 0.00 0.00 0.00 0.28 +0.03 45 0 130 0
29JUN26 62.50 C 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.09 0.00 44 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 0.00 44 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 0.00 44 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 45 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30JUL26 36.00 C 0.00 0.00 0.00 11.12 +0.53 52 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.27 +0.50 51 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.45 +0.47 50 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.67 +0.68 49 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.93 +0.64 49 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.02 +0.38 45 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.38 +0.36 45 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.78 +0.33 45 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.21 +0.19 45 0 165 0
30JUL26 45.00 C 4.97 4.97 4.70 4.77 +0.24 46 45 120 +45
30JUL26 46.00 C 4.20 4.50 4.20 4.28 +0.24 46 87 81 +45
30JUL26 47.00 C 0.00 0.00 0.00 3.82 +0.21 46 0 71 0
30JUL26 48.00 C 3.44 3.44 3.44 3.41 +0.21 46 15 204 +15
30JUL26 49.00 C 3.06 3.06 3.06 3.03 +0.17 46 15 198 +15
30JUL26 50.00 C 0.00 0.00 0.00 2.69 +0.15 46 0 544 0
30JUL26 52.50 C 2.12 2.12 2.11 2.00 +0.12 46 30 130 +15
30JUL26 55.00 C 1.63 1.63 1.59 1.44 +0.08 46 45 407 +15
30JUL26 57.50 C 1.18 1.18 1.18 1.03 +0.06 46 30 200 +15
30JUL26 60.00 C 0.00 0.00 0.00 0.72 +0.05 46 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 0.50 +0.03 46 0 45 0
30JUL26 65.00 C 0.00 0.00 0.00 0.34 +0.01 45 0 61 0
30JUL26 67.50 C 0.00 0.00 0.00 0.23 0.00 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.16 0.00 45 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.61 - 53 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 10.82 - 52 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 10.06 +0.46 51 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.33 +0.49 51 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.64 +0.65 50 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.98 +0.61 50 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.36 +0.57 49 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.57 +0.33 47 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.04 +0.31 47 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 5.53 +0.16 47 0 10 0
28AUG26 46.00 C 0.00 0.00 0.00 5.15 +0.26 48 0 15 0
28AUG26 47.00 C 4.94 4.97 4.73 4.70 +0.25 48 45 30 +30
28AUG26 48.00 C 0.00 0.00 0.00 4.28 +0.22 48 0 0 0
28AUG26 49.00 C 4.12 4.12 3.89 3.89 +0.21 48 45 30 +30
28AUG26 50.00 C 3.56 3.56 3.55 3.54 +0.18 48 44 30 +30
28AUG26 52.50 C 2.90 2.90 2.76 2.78 +0.15 48 80 92 +62
28AUG26 55.00 C 2.30 2.30 2.19 2.18 +0.12 48 105 105 +105
28AUG26 57.50 C 1.83 1.83 1.72 1.68 +0.09 48 46 46 +46
28AUG26 60.00 C 0.00 0.00 0.00 1.29 +0.11 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.95 +0.05 47 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.72 +0.04 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.10 +0.58 52 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.35 +0.56 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.63 +0.56 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.94 +0.52 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.28 +0.51 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.66 +0.50 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.06 +0.62 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.49 +0.58 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.95 +0.54 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.44 +0.37 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.91 +0.31 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.45 +0.28 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.03 +0.26 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.64 +0.23 48 0 9 0
29SEP26 50.00 C 4.27 4.27 4.27 4.28 +0.22 48 50 1,490 0
29SEP26 52.50 C 0.00 0.00 0.00 3.48 +0.17 48 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 2.83 +0.13 48 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 2.31 +0.14 48 0 24 0
29SEP26 60.00 C 0.00 0.00 0.00 1.86 +0.22 48 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 1.44 +0.12 48 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 1.15 +0.07 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.91 +0.03 48 0 2 0
29SEP26 70.00 C 0.86 0.86 0.86 0.72 +0.02 48 2 2 +2
29SEP26 72.50 C 0.00 0.00 0.00 0.57 +0.04 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.45 +0.02 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.36 +0.02 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.28 +0.01 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.22 +0.01 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.17 0.00 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.11 0.00 48 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.08 0.00 47 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 13.23 +0.45 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.55 +0.44 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.89 +0.42 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.26 +0.41 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.66 +0.41 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.08 +0.39 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.52 +0.38 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.99 +0.37 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.48 +0.36 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.99 +0.33 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.52 +0.30 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.09 +0.28 48 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 6.67 +0.28 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.28 +0.25 48 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 5.90 +0.23 48 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 5.07 +0.22 48 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 4.36 +0.18 48 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 3.73 +0.13 48 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 3.19 +0.12 48 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 2.72 +0.10 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 2.31 +0.08 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 1.97 +0.07 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.67 +0.05 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.42 +0.04 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.21 +0.04 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.03 +0.03 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.87 +0.02 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.74 +0.04 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.61 +0.01 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.52 0.00 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.44 -0.01 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.38 0.00 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.25 +0.44 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.62 +0.43 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.01 +0.38 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.42 +0.36 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.85 +0.34 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.30 +0.32 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.78 +0.31 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.28 +0.40 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.79 +0.30 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.33 +0.31 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.89 +0.36 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.45 +0.29 48 0 0 0
30MAR27 48.00 C 8.17 8.17 8.17 8.03 +0.27 48 15 15 +15
30MAR27 49.00 C 0.00 0.00 0.00 7.64 +0.30 48 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 7.31 +0.33 48 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 6.41 +0.26 48 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 5.67 +0.20 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 5.02 +0.21 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.43 +0.11 48 0 34 0
30MAR27 62.50 C 0.00 0.00 0.00 3.90 +0.08 48 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 3.44 +0.07 48 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 3.03 +0.06 48 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 2.59 -0.03 47 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 2.29 -0.03 47 0 14 0
30MAR27 75.00 C 0.00 0.00 0.00 2.02 -0.02 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 1.78 -0.03 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.57 -0.03 47 0 1 0
TOTAL CALL 924 9,951 +624
28MAY26 36.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 0.05 -0.04 44 0 201 0
28MAY26 38.00 P 0.00 0.00 0.00 0.09 -0.06 44 0 116 0
28MAY26 39.00 P 0.00 0.00 0.00 0.16 -0.09 44 0 22 0
28MAY26 40.00 P 0.34 0.35 0.34 0.26 -0.12 44 33 223 +33
28MAY26 41.00 P 0.45 0.45 0.45 0.40 -0.17 44 15 131 0
28MAY26 42.00 P 0.63 0.63 0.63 0.60 -0.22 44 1 96 +1
28MAY26 43.00 P 0.81 0.89 0.81 0.87 -0.26 45 42 184 +9
28MAY26 44.00 P 1.13 1.21 1.13 1.17 -0.29 44 32 121 +32
28MAY26 45.00 P 1.41 1.50 1.41 1.54 -0.35 43 45 137 +15
28MAY26 46.00 P 2.08 2.08 2.08 1.99 -0.41 43 15 84 -15
28MAY26 47.00 P 2.28 2.62 2.28 2.53 -0.45 42 22 225 +7
28MAY26 48.00 P 2.81 2.81 2.81 3.24 -0.50 44 8 153 +8
28MAY26 49.00 P 0.00 0.00 0.00 3.93 -0.54 44 0 159 0
28MAY26 50.00 P 0.00 0.00 0.00 4.69 -0.56 44 0 239 0
28MAY26 52.50 P 0.00 0.00 0.00 6.79 -0.60 44 0 177 0
28MAY26 55.00 P 0.00 0.00 0.00 9.00 -0.72 0 0 31 0
28MAY26 57.50 P 0.00 0.00 0.00 11.52 -0.63 44 0 56 0
28MAY26 60.00 P 0.00 0.00 0.00 14.00 -0.64 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.50 -0.64 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.00 -0.66 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.50 -0.66 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.00 -0.66 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.50 -0.66 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.00 -0.67 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 31.50 -0.67 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 34.00 -0.67 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.50 -0.67 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 39.00 -0.66 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 13 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 0.12 -0.03 45 0 26 0
29JUN26 35.00 P 0.00 0.00 0.00 0.18 -0.04 45 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.26 -0.06 45 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.37 -0.08 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.51 -0.10 45 0 64 0
29JUN26 39.00 P 0.00 0.00 0.00 0.69 -0.12 45 0 62 0
29JUN26 40.00 P 0.00 0.00 0.00 0.90 -0.16 45 0 53 0
29JUN26 41.00 P 0.00 0.00 0.00 1.17 -0.18 45 0 77 0
29JUN26 42.00 P 1.37 1.37 1.37 1.49 -0.20 45 15 26 -15
29JUN26 43.00 P 0.00 0.00 0.00 1.82 -0.26 45 0 62 0
29JUN26 44.00 P 0.00 0.00 0.00 2.19 -0.30 44 0 150 0
29JUN26 45.00 P 0.00 0.00 0.00 2.59 -0.35 44 0 135 0
29JUN26 46.00 P 0.00 0.00 0.00 3.08 -0.36 44 0 71 0
29JUN26 47.00 P 0.00 0.00 0.00 3.61 -0.39 43 0 861 0
29JUN26 48.00 P 0.00 0.00 0.00 4.19 -0.42 43 0 280 0
29JUN26 49.00 P 0.00 0.00 0.00 4.85 -0.51 43 0 77 0
29JUN26 50.00 P 0.00 0.00 0.00 5.63 -0.45 44 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 7.51 -0.50 44 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 9.45 -0.68 41 0 127 0
29JUN26 57.50 P 0.00 0.00 0.00 11.81 -0.56 44 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 14.12 -0.62 43 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 16.56 -0.60 45 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 19.01 -0.66 44 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 21.50 -0.66 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.00 -0.66 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.50 -0.66 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.00 -0.67 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.50 -0.67 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.00 -0.67 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.50 -0.67 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.00 -0.67 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.50 -0.67 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.00 -0.67 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.50 -0.64 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.62 -0.11 46 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.79 -0.15 46 0 61 0
30JUL26 38.00 P 0.00 0.00 0.00 1.00 -0.17 46 0 31 0
30JUL26 39.00 P 0.00 0.00 0.00 1.25 -0.20 46 0 90 0
30JUL26 40.00 P 0.00 0.00 0.00 1.53 -0.23 46 0 46 0
30JUL26 41.00 P 0.00 0.00 0.00 1.86 -0.24 46 0 166 0
30JUL26 42.00 P 0.00 0.00 0.00 2.21 -0.25 46 0 60 0
30JUL26 43.00 P 2.49 2.49 2.49 2.56 -0.29 45 15 30 0
30JUL26 44.00 P 2.89 2.89 2.89 2.97 -0.42 45 15 98 0
30JUL26 45.00 P 3.32 3.32 3.32 3.42 -0.32 45 15 99 +15
30JUL26 46.00 P 0.00 0.00 0.00 3.91 -0.36 45 0 205 0
30JUL26 47.00 P 4.23 4.23 4.23 4.45 -0.40 44 11 873 +11
30JUL26 48.00 P 0.00 0.00 0.00 5.03 -0.40 44 0 171 0
30JUL26 49.00 P 0.00 0.00 0.00 5.65 -0.45 44 0 116 0
30JUL26 50.00 P 0.00 0.00 0.00 6.40 -0.48 45 0 35 0
30JUL26 52.50 P 0.00 0.00 0.00 8.05 -0.58 43 0 106 0
30JUL26 55.00 P 0.00 0.00 0.00 10.06 -0.57 44 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.18 -0.57 44 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.57 -0.39 47 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.95 -0.30 49 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.17 -0.50 46 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.56 -0.63 45 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.02 -0.67 45 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.50 -0.66 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.00 -0.67 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 1.05 - 48 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 1.26 - 48 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 1.54 -0.19 48 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 1.83 -0.22 48 0 0 0
28AUG26 40.00 P 2.10 2.10 2.10 2.17 -0.23 48 15 15 +15
28AUG26 41.00 P 2.46 2.46 2.46 2.52 -0.25 48 15 15 +15
28AUG26 42.00 P 2.85 2.85 2.85 2.87 -0.28 47 15 15 +15
28AUG26 43.00 P 0.00 0.00 0.00 3.27 -0.30 47 0 0 0
28AUG26 44.00 P 3.62 3.62 3.62 3.70 -0.32 47 15 15 +15
28AUG26 45.00 P 0.00 0.00 0.00 4.17 -0.32 46 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 4.67 -0.37 46 0 0 0
28AUG26 47.00 P 5.16 5.16 5.11 5.20 -0.39 46 19 19 +19
28AUG26 48.00 P 0.00 0.00 0.00 5.78 -0.40 46 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 6.40 -0.42 46 0 60 0
28AUG26 50.00 P 6.85 6.85 6.85 7.05 -0.45 46 15 15 +15
28AUG26 52.50 P 0.00 0.00 0.00 8.73 -0.55 45 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.62 -0.59 45 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.62 -0.61 45 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.76 -0.59 45 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.17 -0.38 48 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.71 -0.12 52 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.41 -0.19 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.74 -0.15 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.03 -0.18 48 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 2.37 -0.20 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.70 -0.21 48 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 3.12 -0.18 49 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 3.46 -0.25 48 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 3.86 -0.26 47 0 73 0
29SEP26 44.00 P 0.00 0.00 0.00 4.32 -0.24 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.03 -0.30 49 0 16 0
29SEP26 46.00 P 0.00 0.00 0.00 5.31 -0.30 47 0 24 0
29SEP26 47.00 P 5.69 5.99 5.69 5.85 -0.32 47 215 235 +195
29SEP26 48.00 P 0.00 0.00 0.00 6.41 -0.36 46 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 7.02 -0.38 46 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 7.66 -0.47 46 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 9.33 -0.56 46 0 753 0
29SEP26 55.00 P 0.00 0.00 0.00 11.17 -0.54 46 0 151 0
29SEP26 57.50 P 0.00 0.00 0.00 13.24 -0.48 47 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 15.46 -0.37 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.91 -0.07 52 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 20.34 +0.15 56 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 22.68 +0.22 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.08 +0.29 59 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 27.48 +0.28 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.69 0.00 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.73 -0.49 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.02 -0.70 48 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.50 -0.67 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.00 -0.69 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.50 -0.67 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.00 -0.67 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.50 -0.67 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.38 -0.19 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.71 -0.23 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.08 -0.21 48 0 0 0
30DEC26 39.00 P 3.41 3.41 3.41 3.45 -0.21 48 20 50 +20
30DEC26 40.00 P 3.81 3.81 3.81 3.81 -0.21 47 20 22 +20
30DEC26 41.00 P 0.00 0.00 0.00 4.21 -0.25 47 0 29 0
30DEC26 42.00 P 4.61 4.62 4.61 4.63 -0.24 47 60 75 +60
30DEC26 43.00 P 5.15 5.15 5.04 5.08 -0.25 47 80 95 +80
30DEC26 44.00 P 5.57 5.57 5.46 5.57 -0.28 47 60 60 +60
30DEC26 45.00 P 0.00 0.00 0.00 6.07 -0.26 46 0 18 0
30DEC26 46.00 P 0.00 0.00 0.00 6.59 -0.28 46 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.11 -0.31 46 0 39 0
30DEC26 48.00 P 0.00 0.00 0.00 7.69 -0.34 46 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 8.30 -0.35 46 0 75 0
30DEC26 50.00 P 0.00 0.00 0.00 8.92 -0.42 46 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 10.56 -0.48 46 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 12.34 -0.52 46 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 14.21 -0.54 46 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 16.23 -0.50 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.26 -0.52 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.39 -0.49 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.77 -0.27 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.24 -0.02 50 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 27.62 +0.07 52 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.00 +0.14 53 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.35 +0.13 54 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 34.65 -0.07 53 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 36.92 -0.25 52 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.20 -0.49 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.51 -0.66 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.01 -0.66 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.50 -0.67 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.21 -0.25 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.59 -0.26 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.98 -0.07 48 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 4.32 -0.25 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.87 -0.11 48 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 5.15 -0.26 47 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.62 -0.26 47 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.09 -0.27 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.55 -0.31 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 7.08 -0.31 46 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.57 -0.35 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.12 -0.37 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.73 -0.35 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 9.33 -0.36 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.96 -0.63 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.57 -0.47 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.32 -0.45 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.16 -0.45 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.06 -0.47 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.02 -0.49 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.05 -0.50 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.13 -0.51 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.34 -0.44 45 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 27.77 -0.31 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.36 +0.09 50 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.08 +0.50 54 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.67 +0.87 57 0 2 0
TOTAL PUT 833 11,777 +630
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$ 36.98
28MAY26 25.00 C 0.00 0.00 0.00 12.02 +0.19 50 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.02 +0.18 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.03 +0.17 49 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.10 +0.18 61 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.12 +0.27 57 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.12 +0.32 50 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.19 +0.30 49 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.31 +0.27 50 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.48 +0.24 50 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 3.72 +0.21 50 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 3.03 +0.09 49 0 94 0
28MAY26 36.00 C 0.00 0.00 0.00 2.40 +0.05 49 0 138 0
28MAY26 37.00 C 1.80 1.90 1.80 1.91 +0.06 50 191 275 +82
28MAY26 38.00 C 1.55 1.60 1.40 1.43 +0.09 48 137 186 -99
28MAY26 39.00 C 0.00 0.00 0.00 1.09 +0.01 49 0 108 0
28MAY26 40.00 C 0.81 0.84 0.77 0.82 +0.01 49 4 64 +1
28MAY26 41.00 C 0.59 0.59 0.57 0.59 +0.03 49 2 176 0
28MAY26 42.00 C 0.45 0.45 0.42 0.42 -0.01 49 154 291 +153
28MAY26 43.00 C 0.34 0.34 0.31 0.32 +0.01 50 18 121 -12
28MAY26 44.00 C 0.00 0.00 0.00 0.21 0.00 49 0 151 0
28MAY26 45.00 C 0.17 0.17 0.15 0.15 0.00 50 4 211 +2
28MAY26 46.00 C 0.13 0.14 0.11 0.10 0.00 50 7 110 +1
28MAY26 47.00 C 0.00 0.00 0.00 0.07 0.00 50 0 208 0
28MAY26 48.00 C 0.00 0.00 0.00 0.05 0.00 51 0 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.03 0.00 50 0 95 0
28MAY26 50.00 C 0.00 0.00 0.00 0.02 0.00 50 0 198 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 27.54 +0.39 173 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 27.25 +0.35 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.04 +0.39 166 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.51 +0.36 131 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.01 +0.18 122 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.51 +0.36 114 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 25.01 +0.36 104 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.55 +0.21 140 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.05 +0.39 134 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.55 +0.39 129 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.05 +0.20 124 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.55 +0.39 119 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.02 +0.17 92 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.52 +0.36 86 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.06 +0.40 110 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 20.52 +0.36 60 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.02 +0.35 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.57 +0.40 101 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 19.07 +0.40 97 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 18.57 +0.20 93 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 18.03 +0.36 70 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.58 +0.41 89 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.08 +0.41 85 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 16.03 +0.35 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.03 +0.35 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.09 +0.40 68 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.04 +0.34 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.10 +0.25 59 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.14 +0.25 58 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 10.16 +0.30 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.21 +0.17 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.28 +0.35 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.34 +0.28 49 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 6.47 +0.23 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.67 +0.20 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.92 +0.16 47 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 4.24 +0.13 47 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 3.72 +0.10 50 0 271 0
29JUN26 36.00 C 0.00 0.00 0.00 3.14 +0.07 49 0 180 0
29JUN26 37.00 C 2.66 2.66 2.66 2.65 +0.05 49 2 113 +2
29JUN26 38.00 C 0.00 0.00 0.00 2.16 -0.02 48 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 1.83 +0.02 48 0 61 0
29JUN26 40.00 C 1.49 1.49 1.49 1.51 +0.01 48 5 80 0
29JUN26 41.00 C 1.32 1.32 1.32 1.23 -0.01 48 1 119 +1
29JUN26 42.00 C 0.00 0.00 0.00 0.99 -0.01 48 0 62 0
29JUN26 43.00 C 0.00 0.00 0.00 0.81 -0.02 48 0 25 0
29JUN26 44.00 C 0.00 0.00 0.00 0.64 -0.02 48 0 100 0
29JUN26 45.00 C 0.63 0.63 0.63 0.52 -0.02 48 1 185 +1
29JUN26 46.00 C 0.00 0.00 0.00 0.41 -0.02 48 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.32 -0.02 48 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.25 -0.02 48 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.20 -0.02 48 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 0.16 -0.01 48 0 93 0
29JUN26 52.50 C 0.00 0.00 0.00 0.08 -0.02 48 0 143 0
29JUN26 55.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 66 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 0.00 50 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 0.00 51 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 12.14 +0.22 55 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.16 +0.17 51 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.18 +0.14 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.31 +0.16 50 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.43 +0.12 49 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.60 +0.11 49 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.78 +0.20 48 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.05 +0.16 48 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.37 +0.13 48 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.76 +0.22 48 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 4.30 +0.08 49 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.77 +0.06 49 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 3.32 +0.06 49 0 118 0
30JUL26 38.00 C 0.00 0.00 0.00 2.88 +0.04 49 0 82 0
30JUL26 39.00 C 0.00 0.00 0.00 2.51 +0.02 49 0 35 0
30JUL26 40.00 C 0.00 0.00 0.00 2.16 +0.01 49 0 85 0
30JUL26 41.00 C 0.00 0.00 0.00 1.88 +0.01 49 0 26 0
30JUL26 42.00 C 0.00 0.00 0.00 1.60 -0.01 49 0 17 0
30JUL26 43.00 C 1.50 1.50 1.50 1.38 -0.01 48 1 30 +1
30JUL26 44.00 C 0.00 0.00 0.00 1.17 -0.02 48 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 1.01 +0.01 48 0 15 0
30JUL26 46.00 C 0.00 0.00 0.00 0.85 -0.02 48 0 56 0
30JUL26 47.00 C 0.00 0.00 0.00 0.71 -0.02 48 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.61 -0.02 48 0 4 0
30JUL26 49.00 C 0.00 0.00 0.00 0.52 -0.02 48 0 54 0
28AUG26 28.00 C 0.00 0.00 0.00 9.46 - 49 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 8.64 - 49 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 7.88 +0.19 49 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.16 +0.16 49 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.49 +0.15 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.87 +0.12 49 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.29 +0.11 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 4.87 +0.06 50 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 4.38 +0.06 50 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 3.94 +0.05 50 0 15 0
28AUG26 38.00 C 0.00 0.00 0.00 3.52 +0.05 50 0 0 0
28AUG26 39.00 C 3.23 3.23 3.23 3.14 +0.03 50 15 30 +15
28AUG26 40.00 C 0.00 0.00 0.00 2.79 +0.02 50 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 2.47 0.00 50 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 2.20 0.00 50 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 1.93 -0.01 49 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 1.71 -0.02 49 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 1.50 +0.03 49 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 1.29 -0.02 49 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 1.13 -0.02 49 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.98 -0.03 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 21.06 +0.40 78 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.58 +0.42 78 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.02 +0.35 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.57 +0.40 72 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.07 +0.40 69 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.57 +0.20 66 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.03 +0.36 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.60 +0.42 65 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.08 +0.40 60 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 16.04 +0.34 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.06 +0.34 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.15 +0.27 53 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.15 +0.15 49 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.27 +0.24 50 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 11.38 +0.24 50 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.53 +0.21 49 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.72 +0.22 49 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.94 +0.18 48 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.17 +0.10 48 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 7.53 +0.11 48 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 6.91 +0.07 49 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.36 +0.08 49 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.82 +0.30 49 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 5.31 +0.20 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.84 +0.03 49 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 4.42 +0.03 49 0 54 0
29SEP26 38.00 C 0.00 0.00 0.00 4.02 +0.05 49 0 57 0
29SEP26 39.00 C 0.00 0.00 0.00 3.66 +0.05 49 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 3.32 +0.05 49 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 2.98 +0.04 49 0 52 0
29SEP26 42.00 C 0.00 0.00 0.00 2.70 +0.03 49 0 89 0
29SEP26 43.00 C 0.00 0.00 0.00 2.43 +0.03 49 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 2.17 +0.01 49 0 26 0
29SEP26 45.00 C 1.96 1.96 1.96 1.96 +0.01 49 1 38 0
29SEP26 46.00 C 0.00 0.00 0.00 1.76 +0.02 49 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 1.52 0.00 48 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.37 0.00 48 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.22 0.00 48 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.09 -0.01 48 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.82 -0.01 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.62 -0.01 48 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.46 -0.02 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.35 -0.01 49 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.20 -0.01 49 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 0.00 49 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 15.23 +0.31 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.35 +0.29 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.52 +0.30 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.72 +0.31 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.96 +0.32 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.23 +0.32 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.53 +0.31 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.72 +0.17 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.24 +0.31 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.62 +0.26 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.07 +0.26 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.53 +0.23 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.02 +0.21 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.55 +0.21 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.00 +0.03 48 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 5.60 +0.03 48 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 5.21 +0.05 48 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 4.85 +0.03 48 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 4.52 +0.01 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.22 +0.02 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.91 +0.01 48 0 12 0
30DEC26 43.00 C 0.00 0.00 0.00 3.68 +0.04 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.43 +0.03 49 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 3.20 +0.15 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.86 +0.05 48 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 2.67 +0.05 48 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.48 +0.05 48 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.28 +0.04 48 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.10 +0.03 48 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.74 +0.03 48 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.43 +0.02 48 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.17 +0.01 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.99 +0.01 49 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 0.79 +0.01 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.65 0.00 48 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.55 +0.02 49 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.44 0.00 49 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.36 0.00 48 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.29 0.00 48 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 13.30 +0.28 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.61 +0.27 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.93 +0.27 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.29 +0.26 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.68 +0.26 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.07 +0.32 48 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 9.52 +0.32 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.98 +0.22 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.45 +0.24 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.99 +0.24 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.53 +0.22 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.98 +0.09 47 0 2 0
30MAR27 37.00 C 6.45 6.45 6.45 6.61 +0.04 48 15 21 +15
30MAR27 38.00 C 0.00 0.00 0.00 6.23 +0.07 48 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 5.88 +0.07 48 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.54 +0.05 48 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 5.31 +0.16 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.94 +0.09 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.67 +0.09 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.40 +0.08 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.16 +0.08 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.93 +0.08 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.71 +0.11 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.48 +0.09 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.29 +0.09 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.01 0.00 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.63 +0.08 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.27 +0.07 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.92 +0.05 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.67 +0.10 49 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.42 +0.09 48 0 20 0
TOTAL CALL 558 10,952 +163
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 71 0
28MAY26 28.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 51 0
28MAY26 29.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 68 0
28MAY26 30.00 P 0.00 0.00 0.00 0.09 -0.04 50 0 119 0
28MAY26 31.00 P 0.13 0.13 0.13 0.16 -0.05 49 1 234 0
28MAY26 32.00 P 0.30 0.30 0.24 0.27 -0.09 49 34 143 +30
28MAY26 33.00 P 0.41 0.44 0.40 0.44 -0.10 49 22 278 +15
28MAY26 34.00 P 0.74 0.74 0.60 0.67 -0.13 49 44 235 +36
28MAY26 35.00 P 0.00 0.00 0.00 0.97 -0.17 49 0 156 0
28MAY26 36.00 P 1.41 1.41 1.37 1.35 -0.21 48 7 181 +1
28MAY26 37.00 P 1.89 1.89 1.82 1.87 -0.18 49 8 210 0
28MAY26 38.00 P 0.00 0.00 0.00 2.37 -0.26 48 0 213 0
28MAY26 39.00 P 0.00 0.00 0.00 3.17 -0.20 52 0 138 0
28MAY26 40.00 P 0.00 0.00 0.00 3.79 -0.32 49 0 192 0
28MAY26 41.00 P 0.00 0.00 0.00 4.57 -0.46 49 0 33 0
28MAY26 42.00 P 0.00 0.00 0.00 5.40 -0.34 49 0 108 0
28MAY26 43.00 P 0.00 0.00 0.00 6.28 -0.46 50 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 7.14 -0.30 46 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 8.13 -0.25 50 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 9.08 -0.35 50 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 10.02 -0.39 0 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 11.03 -0.36 49 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 12.02 -0.36 0 0 15 -15
28MAY26 50.00 P 0.00 0.00 0.00 13.02 -0.36 0 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 15.52 -0.36 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.02 -0.36 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.52 -0.36 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.02 -0.36 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 25.52 -0.36 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 28.02 -0.36 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 30.52 -0.36 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 33.02 -0.36 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 35.52 -0.36 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 38.02 -0.36 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 118 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.09 -0.03 48 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.14 -0.04 48 0 8 0
29JUN26 28.00 P 0.00 0.00 0.00 0.21 -0.07 47 0 106 0
29JUN26 29.00 P 0.00 0.00 0.00 0.32 -0.09 47 0 11 0
29JUN26 30.00 P 0.50 0.50 0.49 0.46 -0.12 47 2 287 -1
29JUN26 31.00 P 0.00 0.00 0.00 0.66 -0.14 47 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 0.90 -0.16 47 0 124 0
29JUN26 33.00 P 1.22 1.22 1.22 1.22 -0.17 47 1 92 +1
29JUN26 34.00 P 0.00 0.00 0.00 1.55 -0.22 47 0 124 0
29JUN26 35.00 P 0.00 0.00 0.00 1.98 -0.23 47 0 190 0
29JUN26 36.00 P 0.00 0.00 0.00 2.46 -0.23 47 0 134 0
29JUN26 37.00 P 0.00 0.00 0.00 3.01 -0.23 47 0 296 0
29JUN26 38.00 P 0.00 0.00 0.00 3.62 -0.25 47 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 4.27 -0.48 47 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 4.99 -0.34 47 0 305 0
29JUN26 41.00 P 0.00 0.00 0.00 5.73 -0.33 47 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 6.50 -0.27 47 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 7.31 -0.29 47 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 8.17 -0.31 47 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 9.04 -0.28 47 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 9.95 -0.29 47 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 10.91 -0.23 49 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 11.84 -0.30 49 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 12.76 -0.30 48 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 13.73 -0.25 48 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 16.17 -0.22 50 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 18.59 -0.26 46 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 21.08 -0.23 49 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 23.51 -0.24 0 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 25.99 -0.21 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.54 -0.34 47 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.03 -0.34 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.53 -0.34 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.02 -0.34 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.43 -0.42 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 40.92 -0.43 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.50 -0.34 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 46.00 -0.33 70 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.49 -0.33 63 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 50.89 -0.43 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.38 -0.43 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.17 -0.03 48 0 40 0
30JUL26 26.00 P 0.00 0.00 0.00 0.24 -0.06 48 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.34 -0.08 47 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.49 -0.08 48 0 4 0
30JUL26 29.00 P 0.00 0.00 0.00 0.65 -0.12 47 0 17 0
30JUL26 30.00 P 0.00 0.00 0.00 0.85 -0.15 47 0 4 0
30JUL26 31.00 P 0.00 0.00 0.00 1.11 -0.16 47 0 10 0
30JUL26 32.00 P 0.00 0.00 0.00 1.41 -0.19 47 0 9 0
30JUL26 33.00 P 0.00 0.00 0.00 1.75 -0.21 47 0 11 0
30JUL26 34.00 P 0.00 0.00 0.00 2.16 -0.21 47 0 50 0
30JUL26 35.00 P 0.00 0.00 0.00 2.61 -0.22 47 0 64 0
30JUL26 36.00 P 0.00 0.00 0.00 3.13 -0.19 47 0 101 0
30JUL26 37.00 P 0.00 0.00 0.00 3.64 -0.24 47 0 75 0
30JUL26 38.00 P 0.00 0.00 0.00 4.30 -0.18 48 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 4.94 -0.20 48 0 31 0
30JUL26 40.00 P 0.00 0.00 0.00 5.71 -0.12 50 0 15 0
30JUL26 41.00 P 0.00 0.00 0.00 6.32 -0.26 48 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.10 -0.26 49 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.89 -0.23 49 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 8.66 -0.30 48 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.50 -0.27 48 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.33 -0.33 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.21 -0.27 48 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 12.15 -0.22 49 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 13.01 -0.27 48 0 0 0
28AUG26 28.00 P 0.76 0.76 0.69 0.79 - 49 8 8 -
28AUG26 29.00 P 0.00 0.00 0.00 0.97 - 48 0 0 -
28AUG26 30.00 P 1.16 1.16 1.16 1.23 -0.16 48 15 20 +15
28AUG26 31.00 P 0.00 0.00 0.00 1.52 -0.19 48 0 6 0
28AUG26 32.00 P 0.00 0.00 0.00 1.86 -0.19 48 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 2.23 -0.23 48 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 2.66 -0.22 48 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 3.14 -0.23 48 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 3.66 -0.21 48 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 4.19 -0.25 48 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 4.80 -0.24 48 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 5.48 -0.26 49 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.15 -0.27 49 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 6.86 -0.25 49 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.61 -0.24 49 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.37 -0.25 50 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.10 -0.31 49 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.89 -0.37 49 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.72 -0.37 49 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.57 -0.37 49 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.42 -0.38 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.02 48 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 130 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 -0.03 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 -0.04 48 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 -0.05 48 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.35 -0.06 48 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.47 -0.08 48 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.63 -0.08 48 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.81 -0.13 48 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.02 -0.12 48 0 74 0
29SEP26 29.00 P 0.00 0.00 0.00 1.27 -0.14 48 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 1.55 -0.16 48 0 79 0
29SEP26 31.00 P 0.00 0.00 0.00 1.88 -0.17 48 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.22 -0.20 47 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 2.64 -0.20 47 0 4 0
29SEP26 34.00 P 0.00 0.00 0.00 3.08 -0.20 48 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.57 -0.20 47 0 80 0
29SEP26 36.00 P 0.00 0.00 0.00 4.09 -0.21 48 0 38 0
29SEP26 37.00 P 0.00 0.00 0.00 4.65 -0.22 48 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 5.26 -0.18 48 0 16 0
29SEP26 39.00 P 0.00 0.00 0.00 5.89 -0.20 48 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 6.56 -0.20 48 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 7.28 -0.21 49 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 7.99 -0.35 48 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 8.72 -0.25 48 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.49 -0.28 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.30 -0.24 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.09 -0.29 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.93 -0.29 49 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 12.81 -0.26 49 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 13.65 -0.29 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.51 -0.29 49 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.73 -0.31 49 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 19.00 -0.36 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.36 -0.34 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.75 -0.36 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.18 -0.36 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.63 -0.35 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.09 -0.35 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.53 -0.38 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.02 -0.37 41 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.53 -0.34 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.95 -0.41 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.50 -0.35 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.00 -0.34 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.49 -0.34 50 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.98 -0.34 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.48 -0.33 55 0 0 0
30DEC26 22.00 P 0.44 0.44 0.44 0.49 -0.06 48 5 234 +5
30DEC26 23.00 P 0.00 0.00 0.00 0.65 -0.06 48 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.82 -0.06 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.03 -0.08 48 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.25 -0.05 48 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.47 -0.16 48 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.81 -0.05 48 0 56 0
30DEC26 29.00 P 0.00 0.00 0.00 2.12 -0.09 48 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.48 -0.10 48 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 2.88 -0.08 49 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.31 -0.11 48 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 3.76 -0.14 49 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.26 -0.11 49 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.78 -0.12 49 0 47 0
30DEC26 36.00 P 0.00 0.00 0.00 5.31 -0.15 49 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 5.87 -0.20 49 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.48 -0.17 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.11 -0.18 49 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 7.77 -0.20 49 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 8.48 -0.22 49 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 9.16 -0.26 49 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 9.87 -0.27 49 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 10.62 -0.27 49 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 11.40 -0.26 50 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 12.00 -0.43 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.80 -0.42 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.60 -0.43 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.57 -0.26 50 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.40 -0.26 50 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.53 -0.26 50 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 19.69 -0.33 50 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 21.82 -0.41 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.13 -0.38 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.47 -0.36 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.86 -0.32 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.26 -0.30 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.69 -0.35 48 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.14 -0.34 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.59 -0.35 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.44 -0.07 47 0 70 0
30MAR27 26.00 P 0.00 0.00 0.00 1.78 -0.08 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.08 -0.01 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.34 -0.10 47 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 2.70 -0.10 47 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.07 -0.11 47 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.49 -0.14 47 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.94 -0.15 47 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.44 -0.15 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.02 -0.11 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.55 -0.13 48 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.19 -0.05 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.77 -0.06 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.36 -0.09 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 7.98 -0.10 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.61 -0.13 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.19 -0.26 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.87 -0.28 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.56 -0.31 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.27 -0.34 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.02 -0.35 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.89 -0.26 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.52 -0.41 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.29 -0.42 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.10 -0.42 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.91 -0.43 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.95 -0.47 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.10 -0.29 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.28 -0.30 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.54 -0.30 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.81 -0.31 48 0 0 0
TOTAL PUT 147 12,608 +87
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$ 8.54
28MAY26 5.75 C 0.00 0.00 0.00 2.80 -0.01 57 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.55 -0.02 49 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.31 -0.02 61 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.07 -0.01 61 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.83 -0.03 59 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.61 -0.02 61 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.38 -0.03 58 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 1.16 -0.02 55 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.96 -0.03 54 0 71 0
28MAY26 8.00 C 0.00 0.00 0.00 0.79 -0.03 54 0 57 0
28MAY26 8.25 C 0.00 0.00 0.00 0.61 -0.04 51 0 19 0
28MAY26 8.50 C 0.58 0.58 0.54 0.51 -0.02 55 5 132 0
28MAY26 8.75 C 0.51 0.51 0.38 0.39 -0.02 54 7 123 +6
28MAY26 9.00 C 0.40 0.40 0.28 0.30 -0.02 54 9 286 +9
28MAY26 9.25 C 0.25 0.25 0.25 0.22 -0.03 54 1 423 0
28MAY26 9.50 C 0.00 0.00 0.00 0.17 -0.02 55 0 309 0
28MAY26 9.75 C 0.11 0.11 0.11 0.12 -0.02 54 1 308 +1
28MAY26 10.00 C 0.13 0.13 0.11 0.09 -0.01 55 14 368 +14
28MAY26 10.50 C 0.07 0.07 0.07 0.05 0.00 56 3 331 -3
28MAY26 11.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 211 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 263 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.85 +0.01 63 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.61 -0.01 60 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.38 -0.01 59 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.15 -0.04 57 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.93 -0.03 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.73 -0.03 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.53 -0.03 55 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.35 -0.02 55 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 1.15 -0.04 52 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.00 -0.04 52 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.88 -0.03 54 0 23 0
29JUN26 8.50 C 0.00 0.00 0.00 0.74 -0.03 53 0 1 0
29JUN26 8.75 C 0.68 0.68 0.68 0.62 -0.02 52 1 75 0
29JUN26 9.00 C 0.00 0.00 0.00 0.53 -0.03 53 0 172 0
29JUN26 9.25 C 0.57 0.57 0.57 0.44 -0.03 52 1 264 0
29JUN26 9.50 C 0.36 0.36 0.36 0.37 -0.02 52 2 714 +2
29JUN26 9.75 C 0.00 0.00 0.00 0.31 -0.02 53 0 251 0
29JUN26 10.00 C 0.30 0.30 0.30 0.25 -0.02 52 6 750 0
29JUN26 10.50 C 0.22 0.22 0.22 0.17 -0.02 53 4 608 +2
29JUN26 11.00 C 0.15 0.15 0.13 0.11 -0.02 52 19 1,733 +15
29JUN26 11.50 C 0.08 0.08 0.08 0.08 -0.01 54 1 712 -1
29JUN26 12.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 18 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 19 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 53 0 44 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 113 0 4 0
30JUL26 5.75 C 0.00 0.00 0.00 2.89 -0.03 57 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.67 -0.02 57 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.45 -0.02 56 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.24 -0.02 56 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.03 -0.02 54 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.84 -0.02 54 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.65 -0.02 53 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.48 -0.02 53 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.32 -0.01 53 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.15 -0.04 51 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.03 -0.03 52 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.91 -0.02 52 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.80 -0.02 52 0 17 0
30JUL26 9.00 C 0.00 0.00 0.00 0.70 -0.02 52 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.61 -0.02 52 0 19 0
30JUL26 9.50 C 0.00 0.00 0.00 0.54 -0.01 52 0 75 0
30JUL26 9.75 C 0.00 0.00 0.00 0.47 -0.01 52 0 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.40 -0.02 52 0 155 0
30JUL26 10.50 C 0.37 0.37 0.37 0.30 -0.02 52 2 90 0
30JUL26 11.00 C 0.00 0.00 0.00 0.22 -0.01 52 0 7 0
30JUL26 11.50 C 0.00 0.00 0.00 0.15 -0.03 51 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 0.12 -0.01 52 0 91 0
30JUL26 12.50 C 0.00 0.00 0.00 0.08 -0.02 51 0 41 0
30JUL26 13.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 75 0
28AUG26 6.25 C 0.00 0.00 0.00 2.53 -0.03 56 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.33 -0.03 56 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.14 -0.03 55 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.96 -0.03 55 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.79 -0.02 55 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.62 0.00 54 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.47 0.00 54 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.33 -0.01 54 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.18 -0.01 53 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.08 -0.01 54 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.96 -0.02 53 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.86 -0.02 53 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.77 -0.01 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.68 -0.02 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.61 -0.02 53 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.54 -0.02 53 0 15 0
28AUG26 10.50 C 0.00 0.00 0.00 0.44 0.00 53 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.34 -0.01 53 0 0 0
28AUG26 11.50 C 0.29 0.29 0.28 0.27 -0.01 53 3 15 +2
29SEP26 5.75 C 0.00 0.00 0.00 3.01 -0.04 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.81 0.00 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.60 -0.01 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.41 -0.01 55 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.23 0.00 55 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.05 -0.01 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.89 0.00 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.73 0.00 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.58 0.00 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.45 +0.01 53 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.32 +0.01 53 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 1.20 0.00 53 0 843 0
29SEP26 8.75 C 0.00 0.00 0.00 1.08 -0.02 52 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.97 -0.02 52 0 2,204 0
29SEP26 9.25 C 0.00 0.00 0.00 0.88 -0.02 52 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.80 -0.01 52 0 28 0
29SEP26 9.75 C 0.00 0.00 0.00 0.72 -0.02 52 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.66 -0.01 52 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.53 -0.02 52 0 46 0
29SEP26 11.00 C 0.50 0.50 0.50 0.44 -0.01 52 3 193 +3
29SEP26 11.50 C 0.00 0.00 0.00 0.36 -0.01 52 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 -0.01 52 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.24 -0.01 53 0 147 0
29SEP26 13.00 C 0.00 0.00 0.00 0.19 -0.01 52 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 0.00 53 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 0.00 53 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.01 53 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 0.00 53 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 52 0 18 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 50 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.19 0.00 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.00 0.00 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.82 0.00 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.64 -0.01 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.47 -0.01 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.31 -0.01 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.16 0.00 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.01 -0.01 53 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.87 -0.01 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.75 -0.02 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.62 -0.01 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.52 -0.01 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.40 -0.02 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.30 -0.02 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.20 -0.02 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.12 -0.01 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.04 -0.01 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.96 -0.01 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.83 -0.02 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.72 0.00 52 0 59 0
30DEC26 11.50 C 0.00 0.00 0.00 0.62 0.00 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.54 0.00 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 -0.01 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.39 -0.02 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.34 -0.01 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 -0.02 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 -0.01 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 -0.02 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 -0.02 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 -0.01 52 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 -0.01 52 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.01 52 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.01 51 0 34 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 0.00 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 52 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.38 0.00 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.20 0.00 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.03 0.00 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.86 -0.01 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.71 0.00 55 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.56 0.00 54 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.41 0.00 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.27 -0.01 53 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.15 +0.01 53 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.02 0.00 53 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.90 -0.01 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.80 -0.01 53 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.70 +0.01 53 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.59 -0.02 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.49 -0.02 52 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.41 -0.02 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.32 -0.02 52 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.25 -0.01 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.10 -0.02 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.98 -0.01 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.87 0.00 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.78 0.00 52 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.69 -0.01 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.62 0.00 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.55 -0.01 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.49 -0.01 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 0.00 52 0 2 0
TOTAL CALL 82 15,868 +50
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 96 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 -0.01 54 0 84 0
28MAY26 7.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 90 0
28MAY26 7.25 P 0.08 0.08 0.08 0.07 -0.01 55 3 446 0
28MAY26 7.50 P 0.00 0.00 0.00 0.11 -0.02 55 0 557 0
28MAY26 7.75 P 0.16 0.16 0.16 0.17 -0.02 55 30 794 0
28MAY26 8.00 P 0.23 0.23 0.23 0.24 -0.03 54 1 218 +1
28MAY26 8.25 P 0.31 0.32 0.31 0.33 -0.04 54 77 207 -67
28MAY26 8.50 P 0.36 0.48 0.36 0.44 -0.04 53 6 492 +6
28MAY26 8.75 P 0.50 0.50 0.50 0.58 -0.04 53 2 327 -2
28MAY26 9.00 P 0.70 0.70 0.70 0.74 -0.03 53 1 208 0
28MAY26 9.25 P 0.00 0.00 0.00 0.92 -0.02 54 0 62 0
28MAY26 9.50 P 0.00 0.00 0.00 1.11 -0.02 54 0 43 0
28MAY26 9.75 P 0.00 0.00 0.00 1.33 -0.01 56 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.55 +0.01 57 0 103 0
28MAY26 10.50 P 0.00 0.00 0.00 2.00 0.00 57 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.48 0.00 59 0 151 0
28MAY26 11.50 P 0.00 0.00 0.00 2.96 -0.01 0 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 3.46 -0.02 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.98 +0.01 82 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.48 +0.01 88 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.96 -0.01 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.46 -0.02 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.96 -0.03 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.46 -0.04 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.96 -0.04 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.46 -0.02 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.96 -0.02 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.46 -0.03 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.96 -0.02 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.46 -0.02 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.96 -0.03 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 49 0 13 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 0.00 55 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 -0.01 53 0 64 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 -0.02 53 0 124 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 -0.02 53 0 183 0
29JUN26 7.25 P 0.19 0.19 0.19 0.20 -0.02 53 4 464 0
29JUN26 7.50 P 0.00 0.00 0.00 0.26 -0.03 52 0 187 0
29JUN26 7.75 P 0.00 0.00 0.00 0.35 -0.03 53 0 75 0
29JUN26 8.00 P 0.43 0.43 0.43 0.44 -0.03 53 45 82 +42
29JUN26 8.25 P 0.44 0.49 0.44 0.54 -0.03 52 2 95 +2
29JUN26 8.50 P 0.65 0.65 0.65 0.66 -0.03 52 1 179 +1
29JUN26 8.75 P 0.00 0.00 0.00 0.79 -0.05 51 0 342 0
29JUN26 9.00 P 0.00 0.00 0.00 0.95 -0.03 52 0 305 0
29JUN26 9.25 P 0.00 0.00 0.00 1.12 -0.03 52 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.30 -0.01 52 0 610 0
29JUN26 9.75 P 0.00 0.00 0.00 1.49 -0.01 53 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.69 0.00 53 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.11 0.00 54 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.55 +0.01 53 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 3.01 +0.01 53 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.49 +0.01 54 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.98 +0.01 56 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 4.48 +0.01 61 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 4.97 0.00 61 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 5.47 -0.01 65 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 5.97 -0.02 69 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.47 -0.03 73 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.97 -0.03 77 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.47 -0.01 80 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.97 -0.01 84 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.47 -0.02 87 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.97 -0.01 90 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.47 -0.01 93 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.97 -0.02 96 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.47 -0.01 98 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.97 -0.01 101 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.47 -0.01 104 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.47 -0.01 109 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.47 -0.01 114 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.47 -0.01 118 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.47 -0.01 123 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.47 -0.01 127 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.47 -0.01 131 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.47 -0.01 135 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 105 0
30JUL26 6.25 P 0.00 0.00 0.00 0.10 -0.01 53 0 2 0
30JUL26 6.50 P 0.00 0.00 0.00 0.13 -0.02 51 0 151 0
30JUL26 6.75 P 0.00 0.00 0.00 0.18 -0.02 52 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.24 -0.02 52 0 15 0
30JUL26 7.25 P 0.00 0.00 0.00 0.31 -0.02 52 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.39 -0.02 52 0 5 0
30JUL26 7.75 P 0.42 0.42 0.42 0.47 -0.04 51 18 113 +18
30JUL26 8.00 P 0.00 0.00 0.00 0.57 -0.03 51 0 173 0
30JUL26 8.25 P 0.00 0.00 0.00 0.69 -0.03 51 0 112 0
30JUL26 8.50 P 0.00 0.00 0.00 0.81 -0.03 51 0 145 0
30JUL26 8.75 P 0.00 0.00 0.00 0.94 -0.04 50 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.09 -0.04 50 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.25 -0.05 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.44 -0.01 52 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.61 -0.02 51 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.81 -0.01 52 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.22 0.00 53 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.63 -0.01 52 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.06 -0.01 50 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.52 -0.01 50 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.00 +0.01 51 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.48 +0.01 51 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.16 -0.01 53 0 1 0
28AUG26 6.50 P 0.00 0.00 0.00 0.21 -0.02 53 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.27 -0.02 53 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.35 -0.01 54 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.43 -0.01 54 0 0 0
28AUG26 7.50 P 0.47 0.52 0.47 0.52 -0.01 54 14 14 +14
28AUG26 7.75 P 0.00 0.00 0.00 0.61 -0.03 53 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.71 -0.02 53 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.83 -0.03 52 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.95 -0.03 52 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.09 -0.03 52 0 15 0
28AUG26 9.00 P 0.00 0.00 0.00 1.24 -0.03 52 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.39 -0.04 51 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.56 -0.03 52 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.75 -0.03 52 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.94 -0.03 53 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.33 -0.02 53 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.73 -0.02 53 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.15 0.00 52 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 -0.01 52 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 0.00 53 0 4 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 -0.01 53 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 0.00 53 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.43 -0.01 53 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 -0.01 53 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 -0.02 53 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.71 -0.02 52 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 0.81 -0.02 52 0 132 0
29SEP26 8.25 P 0.00 0.00 0.00 0.93 -0.02 51 0 2,638 0
29SEP26 8.50 P 0.00 0.00 0.00 1.07 -0.02 52 0 881 0
29SEP26 8.75 P 0.00 0.00 0.00 1.20 -0.03 51 0 410 0
29SEP26 9.00 P 0.00 0.00 0.00 1.35 -0.03 51 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.51 -0.02 51 0 219 0
29SEP26 9.50 P 0.00 0.00 0.00 1.67 -0.03 51 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 1.85 -0.02 52 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.03 -0.03 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.41 -0.02 52 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.81 -0.02 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.21 -0.03 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.64 -0.03 50 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 4.10 -0.01 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.53 -0.04 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.00 -0.03 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.48 -0.01 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.97 -0.02 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.48 -0.02 53 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.97 -0.03 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.47 -0.01 55 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.97 -0.01 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.47 -0.02 60 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.97 -0.01 62 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.47 -0.01 64 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.97 -0.02 66 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.47 -0.01 68 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.97 -0.01 69 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.47 -0.01 71 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.47 -0.01 75 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.47 -0.01 78 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.47 -0.01 81 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.47 -0.01 84 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.26 -0.01 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.32 -0.01 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.39 -0.01 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.46 -0.01 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.55 -0.01 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.64 -0.02 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.74 -0.01 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.84 -0.01 52 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.95 -0.01 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.07 -0.01 51 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.19 -0.01 51 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.32 -0.01 51 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.46 -0.02 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.61 -0.02 51 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.76 -0.02 50 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 1.90 -0.05 49 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.10 -0.02 51 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.28 -0.01 51 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.64 -0.02 51 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.02 -0.02 51 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.41 -0.03 50 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.83 -0.01 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.25 -0.02 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.68 -0.02 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.12 -0.02 49 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.56 -0.04 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.05 -0.01 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.51 -0.03 48 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.98 -0.04 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.47 -0.03 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.97 -0.01 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.47 -0.02 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.97 -0.01 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.47 -0.02 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.97 -0.02 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.47 -0.01 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.97 -0.01 59 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.47 -0.01 60 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.47 -0.01 63 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.47 -0.01 66 0 0 0
30MAR27 5.75 P 0.38 0.38 0.38 0.38 -0.01 52 10 12 +10
30MAR27 6.00 P 0.00 0.00 0.00 0.47 0.00 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.55 0.00 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.64 0.00 52 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.74 0.00 53 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.83 0.00 52 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.94 -0.01 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.04 -0.02 52 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.16 -0.01 52 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 1.27 -0.02 51 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.40 -0.02 51 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.53 -0.02 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.68 -0.01 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.83 -0.01 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.98 -0.01 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.14 -0.02 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.30 -0.03 50 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.49 -0.01 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.83 -0.03 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.22 -0.01 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.59 -0.03 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.99 -0.02 50 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.39 -0.03 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.81 -0.02 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.23 -0.03 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.67 -0.03 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.13 -0.02 48 0 0 0
TOTAL PUT 214 15,739 +25
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$ 7.53
28MAY26 5.00 C 0.00 0.00 0.00 2.56 0.00 90 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.31 0.00 81 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.06 +0.01 72 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.81 0.00 63 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.56 -0.01 54 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.31 -0.01 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.56 -0.01 22 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.35 -0.02 21 0 104 0
28MAY26 7.50 C 0.00 0.00 0.00 0.18 -0.02 20 0 29 0
28MAY26 7.75 C 0.00 0.00 0.00 0.08 -0.01 20 0 9 0
28MAY26 8.00 C 0.05 0.05 0.02 0.03 -0.01 21 37 98 +22
28MAY26 8.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.76 +0.01 77 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.66 +0.01 74 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.56 0.00 71 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.31 0.00 64 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.06 0.00 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.81 -0.01 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.56 -0.01 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.31 -0.01 37 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.80 -0.01 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.56 -0.02 18 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.36 -0.02 19 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.21 -0.01 19 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.11 -0.01 20 0 410 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 21 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 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 2.56 -0.02 61 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.31 0.00 55 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.06 0.00 49 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.81 -0.01 43 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.56 -0.03 38 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.31 -0.03 32 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.80 -0.02 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.58 -0.02 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.40 -0.01 20 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.26 0.00 20 0 105 0
30JUL26 7.75 C 0.00 0.00 0.00 0.16 -0.01 20 0 15 0
30JUL26 8.00 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.31 - 49 0 0 -
28AUG26 5.50 C 0.00 0.00 0.00 2.06 -0.02 44 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.81 -0.02 39 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.56 -0.03 34 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.31 -0.03 29 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.05 -0.01 21 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.81 -0.02 19 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.60 -0.03 19 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.43 -0.03 20 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.31 -0.01 20 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.21 -0.02 20 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.76 +0.01 53 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.66 -0.01 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.56 -0.02 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.31 -0.01 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.06 -0.02 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.81 -0.02 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.56 -0.03 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.31 -0.03 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.06 -0.02 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.84 -0.02 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.66 -0.02 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 -0.02 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 -0.02 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 -0.02 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 -0.01 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.01 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 0.00 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.00 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 2.56 -0.02 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.31 -0.01 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.06 -0.02 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.81 -0.02 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.56 -0.03 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.32 -0.02 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.09 -0.01 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.90 -0.01 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.71 -0.01 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.58 0.00 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.46 0.00 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 0.00 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 -0.01 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 0.00 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 -0.01 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.11 0.00 19 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 -0.01 20 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 0.00 20 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 2.56 -0.02 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.31 -0.01 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.06 -0.02 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.81 -0.02 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.56 -0.03 19 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.32 -0.02 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.16 -0.01 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.98 -0.01 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.82 -0.02 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.66 -0.01 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.54 -0.01 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 -0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.35 -0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.28 -0.01 19 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 0.22 -0.01 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 -0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 19 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 37 1,951 +22
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 0.00 22 0 50 0
28MAY26 7.25 P 0.00 0.00 0.00 0.06 0.00 22 0 15 0
28MAY26 7.50 P 0.00 0.00 0.00 0.14 -0.01 20 0 456 0
28MAY26 7.75 P 0.00 0.00 0.00 0.30 0.00 22 0 280 0
28MAY26 8.00 P 0.00 0.00 0.00 0.50 0.00 23 0 119 0
28MAY26 8.25 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.97 +0.01 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.22 +0.01 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.47 +0.01 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.97 +0.01 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.47 +0.01 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.97 +0.01 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.47 +0.01 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 22 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 20 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 0.00 20 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 0.00 20 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.29 0.00 19 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.47 +0.01 20 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.66 0.00 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.89 +0.01 19 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.13 +0.01 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.10 0.00 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.60 0.00 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.10 +0.02 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.60 -0.01 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.07 0.00 20 0 19 0
30JUL26 7.00 P 0.00 0.00 0.00 0.12 0.00 19 0 82 0
30JUL26 7.25 P 0.00 0.00 0.00 0.21 -0.01 19 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.51 0.00 20 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.70 +0.01 20 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.91 +0.01 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.14 +0.01 19 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.37 +0.01 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
28AUG26 7.00 P 0.16 0.16 0.16 0.16 -0.01 20 30 30 +30
28AUG26 7.25 P 0.00 0.00 0.00 0.26 -0.01 20 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.38 -0.02 19 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.55 +0.01 20 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.73 0.00 20 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.93 0.00 20 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.15 0.00 19 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.37 0.00 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.62 +0.01 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 0.00 23 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.01 22 0 24 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 -0.01 22 0 82 0
29SEP26 7.25 P 0.00 0.00 0.00 0.34 0.00 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.47 0.00 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.63 0.00 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.78 0.00 21 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.98 +0.01 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.22 0.00 24 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.45 +0.01 26 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.69 +0.01 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.94 +0.01 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.19 +0.01 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.44 +0.01 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.70 +0.01 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.21 +0.01 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.70 -0.01 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.19 +0.01 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.68 0.00 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 22 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 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 0.00 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.20 +0.01 20 0 30 0
30DEC26 7.00 P 0.29 0.29 0.29 0.28 0.00 20 2 202 +2
30DEC26 7.25 P 0.00 0.00 0.00 0.39 0.00 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 0.00 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.67 0.00 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 0.00 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.01 +0.01 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.25 +0.01 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.47 +0.01 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.70 +0.01 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.94 +0.01 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.19 +0.01 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.45 +0.02 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.70 +0.01 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.21 +0.01 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.70 -0.01 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.19 +0.01 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.68 0.00 43 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 -0.01 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 0.00 20 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 0.00 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.33 0.00 19 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.44 0.00 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.57 0.00 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.70 0.00 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.86 0.00 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.04 0.00 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.28 +0.01 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.49 +0.01 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.72 +0.01 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.95 +0.01 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.20 +0.01 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.45 +0.01 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.70 +0.01 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.21 +0.01 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.70 -0.01 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.19 +0.01 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.68 0.00 38 0 0 0
TOTAL PUT 32 3,026 +32
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$ 22.88
28MAY26 16.50 C 0.00 0.00 0.00 6.41 +0.08 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.91 +0.08 45 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.41 +0.11 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.92 +0.06 43 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.44 +0.10 45 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.91 +0.04 24 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.50 +0.07 45 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.05 +0.06 44 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.23 +0.05 44 0 3 0
28MAY26 22.00 C 0.00 0.00 0.00 1.53 +0.01 43 1 30 0
28MAY26 23.00 C 1.06 1.06 0.96 0.98 0.00 43 74 290 +74
28MAY26 24.00 C 0.67 0.67 0.54 0.59 -0.03 43 14 383 +13
28MAY26 25.00 C 0.39 0.45 0.31 0.34 -0.01 43 38 434 +23
28MAY26 26.00 C 0.25 0.25 0.20 0.19 0.00 44 16 256 -5
28MAY26 27.00 C 0.12 0.12 0.10 0.10 0.00 44 3 494 -3
28MAY26 28.00 C 0.00 0.00 0.00 0.05 0.00 45 0 662 0
28MAY26 29.00 C 0.00 0.00 0.00 0.03 0.00 47 0 128 0
28MAY26 30.00 C 0.04 0.04 0.04 0.01 0.00 45 1 174 -1
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 244 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 87 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 6.42 +0.03 41 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.93 +0.03 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.41 -0.02 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.93 -0.04 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.46 -0.06 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.02 -0.07 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.63 +0.03 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.23 +0.03 40 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 2.50 +0.02 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.87 -0.01 40 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 1.37 -0.01 40 0 54 0
29JUN26 24.00 C 0.93 0.93 0.93 0.97 -0.01 40 10 324 -10
29JUN26 25.00 C 0.74 0.74 0.66 0.68 -0.02 41 65 445 -50
29JUN26 26.00 C 0.51 0.52 0.49 0.46 -0.02 40 55 277 -10
29JUN26 27.00 C 0.00 0.00 0.00 0.30 -0.02 40 0 459 0
29JUN26 28.00 C 0.00 0.00 0.00 0.19 -0.02 40 0 519 0
29JUN26 29.00 C 0.18 0.18 0.18 0.12 -0.01 40 1 425 -1
29JUN26 30.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 389 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 0.00 41 0 1,647 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 0.00 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 0.00 42 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 63 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 6.42 -0.04 33 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.95 -0.05 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.50 -0.06 38 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.06 -0.07 39 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.63 -0.03 39 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.23 -0.02 39 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.83 -0.03 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.47 +0.02 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.83 0.00 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.23 -0.01 40 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 1.73 -0.02 40 0 15 0
30JUL26 24.00 C 1.42 1.42 1.42 1.33 -0.02 40 1 18 +1
30JUL26 25.00 C 1.06 1.06 1.06 1.01 -0.03 40 1 227 0
30JUL26 26.00 C 0.72 0.72 0.72 0.76 -0.02 40 20 203 +20
30JUL26 27.00 C 0.00 0.00 0.00 0.55 -0.03 40 0 192 0
30JUL26 28.00 C 0.00 0.00 0.00 0.40 -0.02 40 0 153 0
30JUL26 29.00 C 0.00 0.00 0.00 0.28 -0.02 40 0 60 0
30JUL26 30.00 C 0.00 0.00 0.00 0.20 -0.01 40 0 176 0
30JUL26 31.00 C 0.00 0.00 0.00 0.14 -0.01 40 0 12 0
30JUL26 32.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.05 0.00 41 0 17 0
28AUG26 17.00 C 0.00 0.00 0.00 6.11 -0.04 42 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.68 -0.02 41 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.26 -0.02 41 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.86 -0.02 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.47 -0.02 41 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.10 -0.04 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.75 -0.03 41 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.17 0.00 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.59 0.00 41 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.09 -0.01 41 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 1.68 -0.01 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.35 -0.01 41 0 0 0
28AUG26 26.00 C 1.09 1.09 1.09 1.07 -0.01 41 15 15 +15
28AUG26 27.00 C 0.00 0.00 0.00 0.83 -0.02 41 0 3 0
28AUG26 28.00 C 0.00 0.00 0.00 0.65 -0.02 41 0 15 0
28AUG26 29.00 C 0.60 0.60 0.60 0.49 -0.02 41 15 15 +15
28AUG26 30.00 C 0.00 0.00 0.00 0.37 -0.02 41 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.70 -0.01 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.27 -0.02 42 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.85 -0.03 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.45 -0.03 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.07 -0.03 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.70 -0.02 41 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.34 -0.03 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.00 -0.04 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.39 -0.01 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.84 0.00 41 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 2.39 0.00 41 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 1.97 0.00 41 0 632 0
29SEP26 25.00 C 0.00 0.00 0.00 1.61 0.00 41 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 1.35 +0.02 41 0 458 0
29SEP26 27.00 C 0.00 0.00 0.00 1.09 -0.02 41 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 0.88 -0.01 41 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 0.71 -0.02 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.57 -0.01 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.45 -0.01 41 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.36 -0.01 41 0 162 0
29SEP26 33.00 C 0.38 0.38 0.38 0.28 -0.01 41 60 95 +33
29SEP26 34.00 C 0.00 0.00 0.00 0.22 -0.01 41 0 151 0
29SEP26 35.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.11 0.00 41 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.07 0.00 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.10 -0.02 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.70 -0.03 42 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.32 -0.02 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.96 -0.03 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.61 -0.02 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.26 -0.03 41 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 4.94 -0.03 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.63 -0.03 41 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 4.04 -0.04 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.52 -0.03 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.10 0.00 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.68 -0.01 41 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 2.32 -0.01 41 0 7 0
30DEC26 26.00 C 0.00 0.00 0.00 2.00 -0.01 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.74 0.00 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.49 -0.01 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.28 -0.01 41 0 58 0
30DEC26 30.00 C 1.13 1.13 1.13 1.09 -0.01 41 30 84 -10
30DEC26 31.00 C 0.00 0.00 0.00 0.93 -0.01 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.79 -0.01 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.67 -0.02 41 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.56 -0.01 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.48 -0.02 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.41 -0.01 41 0 0 0
30DEC26 37.00 C 0.47 0.47 0.47 0.35 -0.01 41 60 95 +60
30DEC26 38.00 C 0.00 0.00 0.00 0.29 -0.01 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.15 0.00 41 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 7.49 -0.02 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.12 -0.02 43 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 6.76 -0.02 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.42 -0.02 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.08 -0.02 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.76 -0.03 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.45 -0.04 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.16 -0.03 41 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.61 -0.03 41 0 20 0
30MAR27 22.00 C 4.12 4.12 4.12 4.10 -0.02 41 30 30 +30
30MAR27 23.00 C 0.00 0.00 0.00 3.69 +0.03 41 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.27 -0.01 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.87 -0.04 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.55 -0.03 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.27 -0.01 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.02 0.00 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.80 +0.03 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.60 +0.03 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.40 +0.03 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.24 +0.02 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.09 +0.02 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.96 +0.02 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.85 +0.02 41 0 10 0
TOTAL CALL 510 13,194 +194
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 58 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 0.00 47 0 40 0
28MAY26 18.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 50 0
28MAY26 19.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 62 0
28MAY26 19.50 P 0.00 0.00 0.00 0.09 -0.01 45 0 191 0
28MAY26 20.00 P 0.00 0.00 0.00 0.14 -0.02 44 0 156 0
28MAY26 21.00 P 0.30 0.34 0.30 0.33 -0.03 45 27 206 +27
28MAY26 22.00 P 0.64 0.65 0.51 0.62 -0.07 44 16 506 -8
28MAY26 23.00 P 1.01 1.13 1.01 1.11 -0.03 45 5 252 +3
28MAY26 24.00 P 1.73 1.73 1.73 1.70 -0.06 44 2 651 0
28MAY26 25.00 P 0.00 0.00 0.00 2.44 -0.06 44 0 202 0
28MAY26 26.00 P 0.00 0.00 0.00 3.28 -0.07 44 0 158 0
28MAY26 27.00 P 0.00 0.00 0.00 4.29 -0.06 54 0 51 0
28MAY26 28.00 P 0.00 0.00 0.00 5.25 -0.02 58 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 6.24 -0.03 64 0 40 0
28MAY26 30.00 P 0.00 0.00 0.00 7.24 -0.04 71 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 8.22 -0.06 75 0 23 0
28MAY26 32.00 P 0.00 0.00 0.00 9.22 -0.06 81 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.21 -0.07 85 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.13 -0.15 72 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.18 -0.10 91 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.15 -0.13 88 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 14.16 -0.12 95 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 15.16 -0.10 100 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 16.16 -0.12 104 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 17.16 -0.12 108 0 0 0
29JUN26 16.50 P 0.06 0.06 0.06 0.03 0.00 42 6 15 +6
29JUN26 17.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 -0.03 40 0 46 0
29JUN26 19.00 P 0.00 0.00 0.00 0.21 -0.03 40 0 36 0
29JUN26 19.50 P 0.00 0.00 0.00 0.29 -0.04 40 0 75 0
29JUN26 20.00 P 0.41 0.44 0.41 0.39 -0.05 40 100 193 +100
29JUN26 21.00 P 0.72 0.72 0.72 0.68 -0.06 41 15 124 -15
29JUN26 22.00 P 0.00 0.00 0.00 1.05 -0.08 40 0 465 0
29JUN26 23.00 P 0.00 0.00 0.00 1.53 -0.09 40 0 579 0
29JUN26 24.00 P 0.00 0.00 0.00 2.14 -0.09 40 0 1,189 0
29JUN26 25.00 P 0.00 0.00 0.00 2.83 -0.10 40 0 386 0
29JUN26 26.00 P 0.00 0.00 0.00 3.62 -0.09 40 0 111 0
29JUN26 27.00 P 0.00 0.00 0.00 4.57 -0.01 45 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 5.48 +0.01 46 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 6.42 +0.02 48 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 7.38 +0.03 51 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 8.34 +0.02 52 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 9.32 +0.01 55 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 10.30 +0.01 57 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 11.29 +0.01 59 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 12.28 0.00 62 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.29 +0.01 66 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.28 -0.02 69 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 15.28 +0.02 72 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.28 0.00 75 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 17.27 -0.01 76 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 18.26 +0.02 78 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.27 +0.02 82 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 20.27 +0.03 85 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.27 +0.02 87 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 22.26 +0.03 89 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 23.26 +0.03 91 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 24.25 +0.02 92 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 25.25 +0.03 95 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 26.19 -0.03 84 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 27.25 +0.02 100 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 1 0
30JUL26 17.00 P 0.17 0.17 0.17 0.11 -0.02 40 10 10 +10
30JUL26 17.50 P 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.22 -0.03 40 0 17 0
30JUL26 18.50 P 0.00 0.00 0.00 0.29 -0.04 40 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.39 -0.04 40 0 4 0
30JUL26 19.50 P 0.00 0.00 0.00 0.50 -0.05 40 0 17 0
30JUL26 20.00 P 0.00 0.00 0.00 0.63 -0.05 40 0 47 0
30JUL26 21.00 P 0.98 0.98 0.98 0.95 -0.08 40 2 108 +2
30JUL26 22.00 P 1.41 1.41 1.38 1.36 -0.08 40 55 187 +25
30JUL26 23.00 P 1.89 1.93 1.89 1.85 -0.08 40 30 327 +30
30JUL26 24.00 P 0.00 0.00 0.00 2.44 -0.09 39 0 246 0
30JUL26 25.00 P 0.00 0.00 0.00 3.12 -0.13 40 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 3.96 -0.05 42 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 4.78 -0.05 43 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 5.64 -0.04 44 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.53 -0.05 44 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.46 +0.03 46 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.39 +0.02 46 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.36 +0.02 48 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.33 +0.03 49 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.31 +0.01 51 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.29 -0.03 41 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.37 -0.04 41 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.47 -0.04 41 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.59 -0.04 41 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.72 -0.05 41 0 15 0
28AUG26 20.00 P 0.83 0.86 0.83 0.88 -0.06 41 45 45 +45
28AUG26 21.00 P 0.00 0.00 0.00 1.23 -0.07 41 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 1.64 -0.08 41 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 2.14 -0.08 40 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 2.73 -0.09 40 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.46 -0.06 42 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 4.21 -0.05 42 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 4.99 -0.05 43 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 5.81 -0.04 43 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.68 -0.04 44 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.56 -0.04 44 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.47 -0.04 44 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.42 +0.01 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 -0.02 41 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.33 -0.03 41 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.41 -0.04 41 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.52 -0.04 41 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 0.63 -0.05 41 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 0.77 -0.05 41 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.92 -0.05 41 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.10 -0.05 42 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 1.45 -0.09 41 0 38 0
29SEP26 22.00 P 0.00 0.00 0.00 1.88 -0.07 40 0 218 0
29SEP26 23.00 P 0.00 0.00 0.00 2.39 -0.08 40 0 59 0
29SEP26 24.00 P 0.00 0.00 0.00 2.97 -0.08 40 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.62 -0.09 40 0 147 0
29SEP26 26.00 P 0.00 0.00 0.00 4.41 -0.03 42 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.17 -0.03 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.97 -0.01 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 6.81 -0.03 42 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.68 -0.03 43 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 8.57 -0.03 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.48 -0.03 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.41 -0.03 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.36 -0.03 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.33 -0.03 45 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 13.32 -0.01 46 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 14.30 -0.01 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.28 -0.02 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.28 0.00 50 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 17.27 -0.01 51 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.26 0.00 53 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.27 +0.02 55 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.27 0.00 57 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.27 +0.02 59 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.26 -0.01 60 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.26 -0.01 61 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.53 -0.04 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.65 -0.03 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.76 -0.04 41 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.91 -0.04 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.05 -0.04 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.22 -0.04 41 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 1.40 -0.03 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.56 -0.05 41 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 1.96 -0.07 40 0 40 0
30DEC26 22.00 P 2.43 2.43 2.43 2.42 -0.06 40 1 24 +1
30DEC26 23.00 P 0.00 0.00 0.00 2.93 -0.07 40 0 32 0
30DEC26 24.00 P 0.00 0.00 0.00 3.51 -0.08 40 0 31 0
30DEC26 25.00 P 0.00 0.00 0.00 4.15 -0.07 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.84 -0.08 40 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 5.63 -0.05 41 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.41 -0.04 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 7.20 -0.04 41 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 8.02 -0.04 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.87 -0.04 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.74 -0.03 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.63 -0.04 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.54 -0.03 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.46 -0.03 42 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.41 -0.01 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.37 -0.01 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.34 -0.02 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.28 -0.04 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.30 -0.01 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.29 -0.01 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.28 +0.02 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.80 -0.01 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.94 -0.01 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.09 -0.01 41 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.24 -0.01 41 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.41 -0.02 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.57 -0.03 41 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.75 -0.02 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.95 -0.02 40 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.38 -0.01 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.84 -0.02 40 0 8 0
30MAR27 23.00 P 3.30 3.30 3.27 3.37 -0.02 40 3 3 +3
30MAR27 24.00 P 3.88 3.91 3.88 3.95 -0.02 40 4 10 +4
30MAR27 25.00 P 0.00 0.00 0.00 4.59 -0.01 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.22 -0.06 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.00 -0.03 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.75 -0.04 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.52 -0.04 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.32 -0.03 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.14 -0.02 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.97 -0.04 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.83 -0.04 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.66 -0.10 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.63 -0.01 41 0 0 0
TOTAL PUT 321 10,865 +233
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 44.46
08MAY26 33.00 C 0.00 0.00 0.00 11.66 +1.71 183 0 0 0
08MAY26 34.00 C 0.00 0.00 0.00 10.63 +1.68 162 0 0 0
08MAY26 35.00 C 0.00 0.00 0.00 9.53 +1.58 122 0 4 0
08MAY26 36.00 C 0.00 0.00 0.00 8.52 +1.60 106 0 0 0
08MAY26 37.00 C 0.00 0.00 0.00 7.59 +1.66 112 0 0 0
08MAY26 38.00 C 0.00 0.00 0.00 6.47 +1.52 44 0 0 0
08MAY26 39.00 C 0.00 0.00 0.00 5.48 +1.50 55 0 0 0
08MAY26 40.00 C 0.00 0.00 0.00 4.50 +1.44 54 0 0 0
08MAY26 41.00 C 0.00 0.00 0.00 3.55 +1.32 53 0 76 0
08MAY26 42.00 C 2.50 2.70 2.50 2.67 +1.19 54 21 201 -18
08MAY26 43.00 C 1.57 2.17 1.57 1.85 +0.97 51 655 552 -25
08MAY26 44.00 C 1.00 1.57 0.96 1.21 +0.67 51 233 679 +22
08MAY26 45.00 C 0.48 1.01 0.48 0.71 +0.41 50 1,283 1,419 +824
08MAY26 46.00 C 0.32 0.64 0.27 0.40 +0.24 51 313 806 -38
08MAY26 47.00 C 0.20 0.39 0.18 0.20 +0.11 51 957 699 +496
08MAY26 48.00 C 0.12 0.24 0.11 0.10 +0.05 53 227 291 +177
08MAY26 49.00 C 0.08 0.11 0.08 0.05 +0.02 54 64 126 +64
08MAY26 50.00 C 0.08 0.10 0.08 0.02 0.00 54 63 110 +63
08MAY26 52.50 C 0.03 0.06 0.03 0.01 0.00 66 201 171 +171
08MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
15MAY26 34.00 C 0.00 0.00 0.00 10.63 - 96 0 0 -
15MAY26 35.00 C 0.00 0.00 0.00 9.63 - 87 0 0 -
15MAY26 36.00 C 0.00 0.00 0.00 8.70 - 86 0 0 -
15MAY26 37.00 C 0.00 0.00 0.00 7.73 - 80 0 0 -
15MAY26 38.00 C 0.00 0.00 0.00 6.54 - 50 0 0 -
15MAY26 39.00 C 0.00 0.00 0.00 5.58 - 48 0 0 -
15MAY26 40.00 C 0.00 0.00 0.00 4.66 - 48 0 0 -
15MAY26 41.00 C 0.00 0.00 0.00 3.83 - 49 0 0 -
15MAY26 42.00 C 0.00 0.00 0.00 2.99 - 47 0 0 -
15MAY26 43.00 C 2.08 2.36 2.08 2.24 - 45 66 66 -
15MAY26 44.00 C 1.62 1.62 1.62 1.63 - 44 30 30 -
15MAY26 45.00 C 1.04 1.40 0.94 1.15 - 44 79 77 -
15MAY26 46.00 C 0.67 0.89 0.65 0.78 - 44 103 60 -
15MAY26 47.00 C 0.51 0.66 0.50 0.51 - 45 105 102 -
15MAY26 48.00 C 0.39 0.49 0.28 0.33 - 45 314 305 -
15MAY26 49.00 C 0.21 0.34 0.21 0.20 - 45 446 386 -
15MAY26 50.00 C 0.15 0.25 0.15 0.12 - 45 263 248 -
15MAY26 52.50 C 0.08 0.09 0.08 0.04 - 48 61 61 -
15MAY26 55.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 23.56 - 138 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 22.63 - 146 0 0 -
28MAY26 23.00 C 0.00 0.00 0.00 21.63 - 137 0 0 -
28MAY26 24.00 C 0.00 0.00 0.00 20.63 - 129 0 0 -
28MAY26 25.00 C 0.00 0.00 0.00 19.55 - 105 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 18.64 - 115 0 0 -
28MAY26 27.00 C 0.00 0.00 0.00 17.64 - 108 0 0 -
28MAY26 28.00 C 0.00 0.00 0.00 16.65 - 102 0 0 -
28MAY26 29.00 C 0.00 0.00 0.00 15.56 - 81 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 14.65 - 89 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 13.66 - 83 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 12.67 - 78 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 11.70 +1.67 75 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.72 +1.66 70 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.75 +1.67 66 0 3 0
28MAY26 36.00 C 0.00 0.00 0.00 8.78 +1.62 61 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.83 +1.56 58 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.72 +1.28 46 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.98 +1.35 51 0 1 0
28MAY26 40.00 C 4.90 5.20 4.90 5.11 +1.23 49 7 13 +3
28MAY26 41.00 C 0.00 0.00 0.00 4.32 +1.14 48 0 145 0
28MAY26 42.00 C 3.27 3.93 3.27 3.53 +0.90 45 7 1,608 -2
28MAY26 43.00 C 2.68 3.30 2.68 2.96 +0.88 47 511 722 +225
28MAY26 44.00 C 2.26 2.77 2.26 2.39 +0.74 46 860 1,482 +584
28MAY26 45.00 C 1.78 2.24 1.72 1.95 +0.64 47 260 2,747 -59
28MAY26 46.00 C 1.28 1.78 1.28 1.53 +0.51 47 302 3,339 +64
28MAY26 47.00 C 0.83 1.44 0.83 1.22 +0.42 47 185 1,390 +62
28MAY26 48.00 C 0.92 1.16 0.88 0.95 +0.34 48 135 504 +38
28MAY26 49.00 C 0.63 0.93 0.63 0.73 +0.26 48 112 520 +23
28MAY26 50.00 C 0.63 0.74 0.55 0.56 +0.21 48 759 2,020 +236
28MAY26 52.50 C 0.35 0.43 0.33 0.28 +0.11 49 388 980 +230
28MAY26 55.00 C 0.21 0.27 0.21 0.13 +0.04 49 28 1,197 +11
28MAY26 57.50 C 0.18 0.18 0.15 0.07 +0.03 51 7 4,178 +3
28MAY26 60.00 C 0.12 0.12 0.11 0.03 +0.01 51 574 2,812 +319
28MAY26 62.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 1,293 0
28MAY26 65.00 C 0.05 0.05 0.05 0.01 0.00 55 24 1,291 +20
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 65 0 596 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 402 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 209 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 220 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 321 0
28MAY26 82.50 C 0.01 0.01 0.01 0.01 0.00 85 63 338 +63
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 89 0 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 92 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 96 0 226 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 99 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 105 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 108 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 111 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 114 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 23.61 - 95 0 0 -
29JUN26 22.00 C 0.00 0.00 0.00 22.71 - 103 0 0 -
29JUN26 23.00 C 0.00 0.00 0.00 21.70 - 95 0 0 -
29JUN26 24.00 C 0.00 0.00 0.00 20.72 - 92 0 0 -
29JUN26 25.00 C 0.00 0.00 0.00 19.65 - 78 0 0 -
29JUN26 26.00 C 0.00 0.00 0.00 18.66 - 74 0 0 -
29JUN26 27.00 C 0.00 0.00 0.00 17.76 - 78 0 0 -
29JUN26 28.00 C 0.00 0.00 0.00 16.86 - 80 0 0 -
29JUN26 29.00 C 0.00 0.00 0.00 15.89 - 76 0 0 -
29JUN26 30.00 C 0.00 0.00 0.00 14.91 - 72 0 0 -
29JUN26 31.00 C 0.00 0.00 0.00 13.95 - 69 0 0 -
29JUN26 32.00 C 0.00 0.00 0.00 12.98 - 65 0 0 -
29JUN26 33.00 C 0.00 0.00 0.00 12.01 +1.64 61 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.08 +1.62 59 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.13 +1.57 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.23 +1.53 54 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.24 +1.41 49 0 2 0
29JUN26 38.00 C 7.85 7.85 7.85 7.40 +1.34 48 1 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.60 +1.26 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.85 +1.17 46 0 16 0
29JUN26 41.00 C 5.05 5.05 4.86 5.14 +1.08 45 9 192 +1
29JUN26 42.00 C 4.33 4.33 4.33 4.50 +0.99 45 3 280 0
29JUN26 43.00 C 3.72 4.33 3.72 3.95 +0.98 45 346 625 +330
29JUN26 44.00 C 3.30 3.76 3.24 3.39 +0.79 45 163 410 +100
29JUN26 45.00 C 2.52 3.23 2.52 2.93 +0.71 45 247 1,040 -43
29JUN26 46.00 C 2.51 2.72 2.34 2.53 +0.64 45 91 5,543 +30
29JUN26 47.00 C 2.13 2.18 2.05 2.18 +0.58 46 34 608 -3
29JUN26 48.00 C 1.80 2.08 1.80 1.87 +0.48 46 83 642 +63
29JUN26 49.00 C 1.64 1.79 1.64 1.60 +0.42 46 90 1,569 +76
29JUN26 50.00 C 1.30 1.58 1.30 1.37 +0.34 47 101 6,373 +35
29JUN26 52.50 C 0.96 1.07 0.89 0.90 +0.21 47 334 1,779 +21
29JUN26 55.00 C 0.66 0.67 0.65 0.59 +0.13 48 44 1,583 -10
29JUN26 57.50 C 0.44 0.47 0.44 0.39 +0.07 48 37 1,348 -8
29JUN26 60.00 C 0.37 0.41 0.35 0.25 +0.03 49 179 2,322 +70
29JUN26 62.50 C 0.30 0.30 0.30 0.17 +0.02 50 12 2,458 0
29JUN26 65.00 C 0.21 0.22 0.21 0.11 0.00 51 70 1,840 +4
29JUN26 67.50 C 0.00 0.00 0.00 0.07 -0.01 51 0 443 0
29JUN26 70.00 C 0.15 0.15 0.15 0.05 -0.01 52 64 1,545 -54
29JUN26 72.50 C 0.00 0.00 0.00 0.04 0.00 54 0 1,259 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 0.00 55 0 12,122 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 0.00 55 0 1,122 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,633 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,969 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3,304 0
29JUN26 90.00 C 0.05 0.05 0.05 0.01 0.00 64 7 2,811 +7
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 77 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 88 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 91 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 92 0 167 0
30JUL26 21.00 C 0.00 0.00 0.00 23.62 - 85 0 0 -
30JUL26 22.00 C 0.00 0.00 0.00 22.78 - 95 0 0 -
30JUL26 23.00 C 0.00 0.00 0.00 21.70 - 83 0 0 -
30JUL26 24.00 C 0.00 0.00 0.00 20.80 - 85 0 0 -
30JUL26 25.00 C 0.00 0.00 0.00 19.65 - 69 0 0 -
30JUL26 26.00 C 0.00 0.00 0.00 18.82 - 77 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 17.84 - 73 0 0 -
30JUL26 28.00 C 0.00 0.00 0.00 16.87 - 70 0 0 -
30JUL26 29.00 C 0.00 0.00 0.00 15.90 - 66 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 14.94 - 64 0 0 -
30JUL26 31.00 C 0.00 0.00 0.00 13.99 - 61 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 13.02 - 58 0 0 -
30JUL26 33.00 C 0.00 0.00 0.00 12.09 +1.60 55 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.17 +1.56 53 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.28 +1.52 52 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.41 +1.46 50 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 8.58 +1.51 49 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 7.79 +1.42 48 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.04 +1.34 47 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.15 +1.03 44 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.52 +0.94 44 0 0 0
30JUL26 42.00 C 4.98 4.98 4.98 4.99 +0.95 45 6 150 +2
30JUL26 43.00 C 4.52 4.52 4.52 4.43 +0.86 45 30 560 -20
30JUL26 44.00 C 3.75 4.13 3.75 3.94 +0.85 45 113 498 -23
30JUL26 45.00 C 3.45 3.65 3.26 3.49 +0.72 45 205 334 +26
30JUL26 46.00 C 3.14 3.34 3.14 3.09 +0.65 45 113 666 +28
30JUL26 47.00 C 2.54 2.71 2.54 2.73 +0.58 45 31 557 +31
30JUL26 48.00 C 2.12 2.43 2.12 2.41 +0.54 45 75 5,302 +30
30JUL26 49.00 C 2.02 2.25 2.02 2.14 +0.51 45 143 1,337 +117
30JUL26 50.00 C 1.79 1.79 1.79 1.86 +0.45 45 60 237 +38
30JUL26 52.50 C 1.34 1.46 1.34 1.34 +0.36 46 90 1,863 +90
30JUL26 55.00 C 1.07 1.07 1.05 0.95 +0.27 46 41 4,252 0
30JUL26 57.50 C 0.00 0.00 0.00 0.67 +0.20 46 0 1,948 0
30JUL26 60.00 C 0.00 0.00 0.00 0.48 +0.16 47 0 4,236 0
30JUL26 62.50 C 0.00 0.00 0.00 0.34 +0.12 47 0 46 0
30JUL26 65.00 C 0.40 0.40 0.40 0.24 +0.09 47 30 76 +30
28AUG26 21.00 C 0.00 0.00 0.00 23.77 - 89 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 22.78 - 85 0 0 -
28AUG26 23.00 C 0.00 0.00 0.00 21.79 - 81 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 20.80 - 76 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 19.81 - 72 0 0 -
28AUG26 26.00 C 0.00 0.00 0.00 18.82 - 68 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 17.84 - 65 0 0 -
28AUG26 28.00 C 0.00 0.00 0.00 16.87 - 62 0 0 -
28AUG26 29.00 C 0.00 0.00 0.00 15.92 - 60 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 14.98 - 58 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 14.07 - 56 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 13.15 - 55 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 12.26 - 53 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 11.39 - 52 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 10.56 +1.45 51 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.75 +1.40 50 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.98 +1.43 49 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.25 +1.38 49 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.55 +1.28 48 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.90 +1.18 48 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.19 +1.01 46 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.64 +0.95 46 0 0 0
28AUG26 43.00 C 4.90 4.90 4.90 5.13 +0.90 46 15 72 0
28AUG26 44.00 C 4.38 4.38 4.38 4.65 +0.83 46 30 30 +30
28AUG26 45.00 C 3.96 4.50 3.96 4.19 +0.74 46 165 165 +165
28AUG26 46.00 C 3.80 3.80 3.80 3.78 +0.65 46 21 21 +21
28AUG26 47.00 C 0.00 0.00 0.00 3.44 +0.62 46 0 0 0
28AUG26 48.00 C 3.03 3.30 3.03 3.12 +0.57 46 23 23 +23
28AUG26 49.00 C 0.00 0.00 0.00 2.82 +0.54 47 0 20 0
28AUG26 50.00 C 0.00 0.00 0.00 2.55 +0.50 47 0 0 0
28AUG26 52.50 C 1.96 2.00 1.96 1.96 +0.41 47 63 61 +61
28AUG26 55.00 C 1.50 1.50 1.50 1.50 +0.33 47 5 5 +5
28AUG26 57.50 C 0.00 0.00 0.00 1.14 +0.25 47 0 2 0
28AUG26 60.00 C 1.02 1.02 1.02 0.87 - 47 2 2 -
28AUG26 62.50 C 0.00 0.00 0.00 0.67 - 48 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 0.51 - 48 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 23.79 - 82 0 0 -
29SEP26 22.00 C 0.00 0.00 0.00 22.78 - 77 0 0 -
29SEP26 23.00 C 0.00 0.00 0.00 21.79 - 73 0 0 -
29SEP26 24.00 C 0.00 0.00 0.00 20.80 - 69 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 19.81 - 65 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 18.84 - 62 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 17.84 - 58 0 0 -
29SEP26 28.00 C 0.00 0.00 0.00 16.94 - 58 0 0 -
29SEP26 29.00 C 0.00 0.00 0.00 16.02 - 57 0 0 -
29SEP26 30.00 C 0.00 0.00 0.00 15.11 - 55 0 0 -
29SEP26 31.00 C 0.00 0.00 0.00 14.21 - 54 0 0 -
29SEP26 32.00 C 0.00 0.00 0.00 13.33 - 52 0 0 -
29SEP26 33.00 C 0.00 0.00 0.00 12.49 +1.50 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.67 +1.46 51 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.87 +1.45 50 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 10.12 +1.38 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.39 +1.32 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.69 +1.26 48 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 8.03 +1.25 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.41 +1.18 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.72 +1.02 46 0 450 0
29SEP26 42.00 C 0.00 0.00 0.00 6.17 +1.00 46 0 779 0
29SEP26 43.00 C 5.47 6.00 5.47 5.67 +0.88 46 300 436 +270
29SEP26 44.00 C 4.98 5.52 4.97 5.22 +0.82 46 247 272 +156
29SEP26 45.00 C 4.66 4.69 4.62 4.79 +0.78 46 69 1,848 +69
29SEP26 46.00 C 4.35 4.39 4.35 4.39 +0.73 46 18 597 -2
29SEP26 47.00 C 3.93 4.17 3.93 4.02 +0.69 46 292 6,965 0
29SEP26 48.00 C 0.00 0.00 0.00 3.68 +0.62 46 0 87 0
29SEP26 49.00 C 0.00 0.00 0.00 3.38 +0.58 46 0 313 0
29SEP26 50.00 C 2.92 3.32 2.90 3.10 +0.54 46 27 574 -21
29SEP26 52.50 C 2.68 2.69 2.68 2.47 +0.43 46 60 541 -3
29SEP26 55.00 C 2.00 2.00 2.00 1.96 +0.35 46 2 1,892 +2
29SEP26 57.50 C 0.00 0.00 0.00 1.55 +0.29 46 0 1,001 0
29SEP26 60.00 C 0.00 0.00 0.00 1.22 +0.22 47 0 1,855 0
29SEP26 62.50 C 0.00 0.00 0.00 0.95 +0.16 47 0 720 0
29SEP26 65.00 C 1.01 1.01 0.96 0.76 +0.14 47 6 3,891 0
29SEP26 67.50 C 0.00 0.00 0.00 0.59 +0.09 47 0 1,680 0
29SEP26 70.00 C 0.73 0.73 0.65 0.47 +0.08 47 8 2,199 0
29SEP26 72.50 C 0.00 0.00 0.00 0.37 +0.06 47 0 700 0
29SEP26 75.00 C 0.50 0.50 0.50 0.29 +0.04 47 1 633 0
29SEP26 77.50 C 0.00 0.00 0.00 0.23 +0.03 48 0 625 0
29SEP26 80.00 C 0.00 0.00 0.00 0.18 +0.02 48 0 1,497 0
29SEP26 82.50 C 0.33 0.36 0.33 0.15 +0.02 48 59 981 -49
29SEP26 85.00 C 0.00 0.00 0.00 0.12 +0.01 48 0 248 0
29SEP26 87.50 C 0.00 0.00 0.00 0.09 0.00 48 0 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 914 0
29SEP26 92.50 C 0.00 0.00 0.00 0.06 0.00 49 0 276 0
29SEP26 95.00 C 0.00 0.00 0.00 0.05 0.00 49 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.04 0.00 49 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.03 0.00 49 0 228 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 0.00 48 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 96 0
29SEP26 110.00 C 0.13 0.13 0.13 0.01 0.00 48 30 1,355 +30
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 23.79 - 65 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 22.79 - 61 0 0 -
30DEC26 23.00 C 0.00 0.00 0.00 21.82 - 59 0 0 -
30DEC26 24.00 C 0.00 0.00 0.00 20.87 - 56 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 19.96 - 56 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 19.10 - 55 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 18.25 - 55 0 0 -
30DEC26 28.00 C 0.00 0.00 0.00 17.36 - 54 0 0 -
30DEC26 29.00 C 0.00 0.00 0.00 16.51 - 53 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 15.69 - 52 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 14.90 - 51 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 14.13 - 51 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 13.38 +1.57 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.65 +1.54 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.95 +1.48 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.27 +1.43 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.62 +1.37 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.00 +1.30 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.40 +1.24 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.84 +1.17 47 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 8.20 +0.98 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.80 +1.04 47 0 109 0
30DEC26 43.00 C 6.96 7.30 6.96 7.38 +1.07 47 11 264 0
30DEC26 44.00 C 6.69 6.69 6.69 6.81 +0.90 47 24 219 -1
30DEC26 45.00 C 0.00 0.00 0.00 6.38 +0.86 46 0 733 0
30DEC26 46.00 C 5.91 6.00 5.91 5.98 +0.82 46 32 180 +2
30DEC26 47.00 C 0.00 0.00 0.00 5.61 +0.78 46 0 158 0
30DEC26 48.00 C 5.19 5.19 5.19 5.27 +0.75 46 30 1,098 +30
30DEC26 49.00 C 0.00 0.00 0.00 4.92 +0.72 46 0 99 0
30DEC26 50.00 C 0.00 0.00 0.00 4.60 +0.67 46 0 1,856 0
30DEC26 52.50 C 0.00 0.00 0.00 3.88 +0.61 46 0 862 0
30DEC26 55.00 C 3.20 3.35 3.20 3.23 +0.49 46 38 1,147 +32
30DEC26 57.50 C 2.86 2.86 2.86 2.72 +0.46 46 24 2,502 0
30DEC26 60.00 C 2.38 2.63 2.38 2.27 +0.39 46 157 6,773 +127
30DEC26 62.50 C 2.13 2.23 2.13 1.89 +0.38 46 33 357 +33
30DEC26 65.00 C 0.00 0.00 0.00 1.53 +0.28 45 0 536 0
30DEC26 67.50 C 0.00 0.00 0.00 1.26 +0.23 45 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 1.09 +0.24 45 0 367 0
30DEC26 72.50 C 1.10 1.10 1.10 0.89 +0.19 45 10 811 +10
30DEC26 75.00 C 0.00 0.00 0.00 0.74 +0.15 45 0 1,983 0
30DEC26 77.50 C 0.00 0.00 0.00 0.59 +0.10 45 0 369 0
30DEC26 80.00 C 0.00 0.00 0.00 0.50 +0.10 45 0 212 0
30DEC26 82.50 C 0.00 0.00 0.00 0.42 +0.10 45 0 104 0
30DEC26 85.00 C 0.00 0.00 0.00 0.33 +0.06 45 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.28 +0.07 45 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.22 +0.04 44 0 148 0
30DEC26 92.50 C 0.00 0.00 0.00 0.19 +0.04 45 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.15 +0.03 44 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 0.12 +0.02 44 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.10 +0.02 44 0 26 0
30DEC26 102.50 C 0.00 0.00 0.00 0.09 +0.03 45 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.06 +0.02 44 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 24.06 - 62 0 0 -
30MAR27 22.00 C 0.00 0.00 0.00 23.16 - 60 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 22.27 - 59 0 0 -
30MAR27 24.00 C 0.00 0.00 0.00 21.33 - 56 0 0 -
30MAR27 25.00 C 0.00 0.00 0.00 20.40 - 54 0 0 -
30MAR27 26.00 C 0.00 0.00 0.00 19.51 - 53 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 18.65 - 51 0 0 -
30MAR27 28.00 C 0.00 0.00 0.00 17.82 - 50 0 0 -
30MAR27 29.00 C 0.00 0.00 0.00 17.01 - 49 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 16.25 - 49 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 15.49 - 48 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 14.79 - 48 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 14.10 +1.02 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.42 +1.16 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.81 +1.13 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.20 +1.12 48 0 6 0
30MAR27 37.00 C 0.00 0.00 0.00 11.61 +1.11 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.08 +1.13 48 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.55 +1.12 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.03 +1.09 48 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 9.45 +0.98 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.07 +1.05 47 0 71 0
30MAR27 43.00 C 0.00 0.00 0.00 8.69 +1.11 48 0 43 0
30MAR27 44.00 C 7.94 7.94 7.94 8.13 +0.95 47 30 282 +26
30MAR27 45.00 C 0.00 0.00 0.00 7.91 +0.99 48 0 1,487 0
30MAR27 46.00 C 0.00 0.00 0.00 7.45 +1.01 48 0 3,023 0
30MAR27 47.00 C 0.00 0.00 0.00 6.94 +0.84 47 0 2,053 0
30MAR27 48.00 C 0.00 0.00 0.00 6.53 +0.76 47 0 1,348 0
30MAR27 49.00 C 0.00 0.00 0.00 6.14 +0.67 46 0 1 0
30MAR27 50.00 C 5.81 5.85 5.81 5.75 +0.46 46 80 176 +30
30MAR27 52.50 C 0.00 0.00 0.00 4.81 +0.19 45 0 28 0
30MAR27 55.00 C 0.00 0.00 0.00 3.99 -0.15 43 0 2,593 0
30MAR27 57.50 C 0.00 0.00 0.00 3.28 -0.46 42 0 2,050 0
30MAR27 60.00 C 3.60 3.60 3.60 2.62 -0.78 41 1 231 +1
30MAR27 62.50 C 3.11 3.11 3.11 2.10 -1.06 40 30 57 +29
30MAR27 65.00 C 0.00 0.00 0.00 1.64 -1.28 39 0 142 0
30MAR27 67.50 C 0.00 0.00 0.00 1.26 -1.34 38 0 3 0
30MAR27 70.00 C 2.37 2.40 2.20 1.09 -1.28 38 9 26 -2
30MAR27 72.50 C 1.95 2.02 1.95 0.89 -1.39 38 12 31 +10
30MAR27 75.00 C 0.00 0.00 0.00 0.74 -1.39 38 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.59 -1.34 38 0 7 0
30MAR27 80.00 C 0.00 0.00 0.00 0.50 -1.29 38 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 0.42 -1.33 38 0 27 0
30MAR27 85.00 C 1.25 1.25 1.25 0.33 -1.33 38 2 28 0
TOTAL CALL 14,524 208,974 +5,608
08MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
08MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
08MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
08MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
08MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
08MAY26 38.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 371 0
08MAY26 39.00 P 0.00 0.00 0.00 0.02 -0.05 61 0 148 0
08MAY26 40.00 P 0.00 0.00 0.00 0.04 -0.10 57 0 273 0
08MAY26 41.00 P 0.10 0.10 0.06 0.08 -0.21 53 38 231 +15
08MAY26 42.00 P 0.19 0.22 0.12 0.18 -0.36 52 151 545 +91
08MAY26 43.00 P 0.44 0.44 0.29 0.36 -0.62 49 102 329 +3
08MAY26 44.00 P 0.75 0.81 0.50 0.68 -0.92 48 557 489 +268
08MAY26 45.00 P 1.35 1.35 0.93 1.19 -1.11 48 315 253 +94
08MAY26 46.00 P 2.07 2.07 1.71 1.88 -1.37 48 180 150 +142
08MAY26 47.00 P 2.27 2.27 2.27 2.70 -1.47 49 30 31 +30
08MAY26 48.00 P 0.00 0.00 0.00 3.62 -1.51 51 0 0 0
08MAY26 49.00 P 0.00 0.00 0.00 4.57 -1.54 52 0 8 0
08MAY26 50.00 P 0.00 0.00 0.00 5.55 -1.55 53 0 0 0
08MAY26 52.50 P 0.00 0.00 0.00 8.04 -1.56 0 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 10.54 -1.56 0 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 13.04 -1.56 0 0 0 0
15MAY26 34.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
15MAY26 35.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
15MAY26 36.00 P 0.00 0.00 0.00 0.02 - 56 0 0 -
15MAY26 37.00 P 0.00 0.00 0.00 0.03 - 52 0 0 -
15MAY26 38.00 P 0.00 0.00 0.00 0.05 - 50 0 0 -
15MAY26 39.00 P 0.00 0.00 0.00 0.10 - 49 0 0 -
15MAY26 40.00 P 0.00 0.00 0.00 0.16 - 47 0 0 -
15MAY26 41.00 P 0.30 0.30 0.30 0.28 - 46 60 60 -
15MAY26 42.00 P 0.34 0.41 0.34 0.46 - 45 5 5 -
15MAY26 43.00 P 0.85 0.85 0.66 0.71 - 43 13 9 -
15MAY26 44.00 P 1.20 1.20 0.91 1.07 - 42 51 51 -
15MAY26 45.00 P 1.76 1.76 1.51 1.58 - 42 90 90 -
15MAY26 46.00 P 2.29 2.37 2.15 2.23 - 42 91 91 -
15MAY26 47.00 P 0.00 0.00 0.00 2.98 - 43 0 0 -
15MAY26 48.00 P 0.00 0.00 0.00 3.80 - 43 0 0 -
15MAY26 49.00 P 0.00 0.00 0.00 4.69 - 43 0 0 -
15MAY26 50.00 P 0.00 0.00 0.00 5.63 - 45 0 0 -
15MAY26 52.50 P 0.00 0.00 0.00 8.05 - 45 0 0 -
15MAY26 55.00 P 0.00 0.00 0.00 10.54 - 0 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 0.01 - 110 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
28MAY26 23.00 P 0.00 0.00 0.00 0.01 - 97 0 0 -
28MAY26 24.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
28MAY26 25.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
28MAY26 26.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
28MAY26 27.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
28MAY26 28.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
28MAY26 29.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
28MAY26 30.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 0.01 -0.04 47 0 92 0
28MAY26 34.00 P 0.00 0.00 0.00 0.02 -0.06 47 0 34 0
28MAY26 35.00 P 0.00 0.00 0.00 0.04 -0.09 47 0 181 0
28MAY26 36.00 P 0.14 0.15 0.14 0.07 -0.14 46 37 1,041 -5
28MAY26 37.00 P 0.19 0.20 0.19 0.12 -0.19 46 50 1,058 +50
28MAY26 38.00 P 0.25 0.27 0.25 0.21 -0.23 46 12 903 +2
28MAY26 39.00 P 0.40 0.41 0.35 0.34 -0.29 46 186 905 +172
28MAY26 40.00 P 0.55 0.55 0.45 0.51 -0.37 46 44 619 -33
28MAY26 41.00 P 0.63 0.65 0.63 0.74 -0.44 46 5 740 -4
28MAY26 42.00 P 1.12 1.12 0.87 1.01 -0.57 45 112 1,361 +36
28MAY26 43.00 P 1.41 1.50 1.19 1.36 -0.67 45 294 867 +201
28MAY26 44.00 P 1.91 1.95 1.59 1.80 -0.82 45 186 566 +44
28MAY26 45.00 P 2.46 2.46 2.08 2.33 -0.91 45 326 2,855 +190
28MAY26 46.00 P 3.00 3.10 2.64 2.94 -1.08 45 113 3,451 +29
28MAY26 47.00 P 3.50 3.65 3.50 3.63 -1.16 46 3 461 +1
28MAY26 48.00 P 0.00 0.00 0.00 4.37 -1.25 46 0 756 0
28MAY26 49.00 P 4.91 4.91 4.78 5.16 -1.35 47 4 407 +1
28MAY26 50.00 P 6.20 6.20 6.20 6.01 -1.40 47 1 537 +1
28MAY26 52.50 P 0.00 0.00 0.00 8.31 -1.57 51 0 1,665 0
28MAY26 55.00 P 0.00 0.00 0.00 10.62 -1.68 49 0 1,179 0
28MAY26 57.50 P 0.00 0.00 0.00 13.06 -1.69 50 2 1,079 -2
28MAY26 60.00 P 0.00 0.00 0.00 15.54 -1.70 0 0 620 0
28MAY26 62.50 P 0.00 0.00 0.00 18.04 -1.70 0 0 617 0
28MAY26 65.00 P 0.00 0.00 0.00 20.54 -1.60 0 0 409 0
28MAY26 67.50 P 0.00 0.00 0.00 23.04 -1.60 0 0 210 0
28MAY26 70.00 P 0.00 0.00 0.00 25.54 -1.60 0 0 362 0
28MAY26 72.50 P 0.00 0.00 0.00 28.04 -1.60 0 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 30.54 -1.60 0 0 13 0
28MAY26 77.50 P 0.00 0.00 0.00 33.04 -1.60 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 35.54 -1.60 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 38.04 -1.60 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 40.54 -1.60 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 43.04 -1.60 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 45.54 -1.60 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 48.04 -1.60 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 50.54 -1.60 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 53.04 -1.60 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 55.54 -1.60 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 58.04 -1.60 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 60.54 -1.60 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
29JUN26 22.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
29JUN26 23.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
29JUN26 24.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
29JUN26 25.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
29JUN26 26.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
29JUN26 27.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29JUN26 28.00 P 0.07 0.07 0.07 0.02 - 48 10 10 -
29JUN26 29.00 P 0.10 0.10 0.10 0.03 - 47 64 64 -
29JUN26 30.00 P 0.00 0.00 0.00 0.04 - 46 0 0 -
29JUN26 31.00 P 0.00 0.00 0.00 0.07 - 46 0 0 -
29JUN26 32.00 P 0.20 0.20 0.20 0.11 - 46 30 30 -
29JUN26 33.00 P 0.00 0.00 0.00 0.16 -0.15 45 0 80 0
29JUN26 34.00 P 0.00 0.00 0.00 0.24 -0.18 46 0 48 0
29JUN26 35.00 P 0.00 0.00 0.00 0.35 -0.22 46 0 381 0
29JUN26 36.00 P 0.55 0.56 0.51 0.49 -0.25 46 187 684 +187
29JUN26 37.00 P 0.69 0.71 0.64 0.66 -0.29 46 120 574 +120
29JUN26 38.00 P 0.88 0.92 0.88 0.87 -0.33 46 83 2,214 +60
29JUN26 39.00 P 1.11 1.15 1.02 1.11 -0.39 45 98 491 +17
29JUN26 40.00 P 1.50 1.50 1.28 1.38 -0.49 44 66 683 +18
29JUN26 41.00 P 1.67 1.67 1.67 1.72 -0.57 44 3 1,736 0
29JUN26 42.00 P 2.17 2.24 2.00 2.11 -0.68 44 88 690 +38
29JUN26 43.00 P 2.74 2.74 2.54 2.56 -0.75 44 93 1,178 +4
29JUN26 44.00 P 3.16 3.26 2.88 3.07 -0.83 44 288 926 +205
29JUN26 45.00 P 3.76 3.76 3.76 3.63 -0.93 44 6 1,733 +6
29JUN26 46.00 P 4.40 4.52 4.18 4.25 -1.01 44 58 1,933 +26
29JUN26 47.00 P 5.10 5.10 5.10 4.93 -1.08 44 4 601 0
29JUN26 48.00 P 5.56 5.56 5.56 5.65 -1.19 45 30 624 0
29JUN26 49.00 P 0.00 0.00 0.00 6.41 -1.23 45 0 728 0
29JUN26 50.00 P 7.05 7.05 7.05 7.27 -1.18 46 5 4,871 0
29JUN26 52.50 P 9.45 9.45 9.45 9.30 -1.36 46 1 1,759 +1
29JUN26 55.00 P 11.19 11.22 11.19 11.53 -1.59 47 60 3,323 0
29JUN26 57.50 P 13.74 13.74 13.74 13.53 -1.96 27 3 2,688 0
29JUN26 60.00 P 16.06 16.06 16.06 15.92 -1.98 0 1 2,587 +1
29JUN26 62.50 P 0.00 0.00 0.00 18.81 -1.53 58 0 3,277 0
29JUN26 65.00 P 0.00 0.00 0.00 20.95 -1.85 0 0 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 23.41 -1.84 0 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 25.86 -1.85 0 0 6,515 0
29JUN26 72.50 P 0.00 0.00 0.00 28.33 -1.85 0 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 30.79 -1.87 0 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 33.27 -1.71 0 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 35.75 -1.86 0 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 38.23 -1.87 0 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 40.70 -1.71 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 43.27 -1.62 0 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 45.74 -1.64 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 48.15 -1.71 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 50.73 -1.62 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 53.12 -1.71 0 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 55.70 -1.62 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 58.15 -1.65 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 60.74 -1.55 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 63.22 -1.56 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 65.63 -1.64 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 68.12 -1.63 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 70.69 -1.55 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 73.11 -1.62 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 75.66 -1.56 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 78.15 -1.55 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 80.54 -1.65 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 83.06 -1.62 0 0 0 0
29JUN26 130.00 P 85.89 85.94 85.75 85.76 -1.41 82 150 301 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
30JUL26 22.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
30JUL26 23.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30JUL26 24.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30JUL26 25.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30JUL26 26.00 P 0.11 0.11 0.11 0.02 - 45 38 38 -
30JUL26 27.00 P 0.14 0.14 0.14 0.04 - 46 38 38 -
30JUL26 28.00 P 0.00 0.00 0.00 0.06 - 45 0 0 -
30JUL26 29.00 P 0.00 0.00 0.00 0.09 - 45 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 0.13 - 45 0 0 -
30JUL26 31.00 P 0.00 0.00 0.00 0.19 - 45 0 0 -
30JUL26 32.00 P 0.00 0.00 0.00 0.27 - 45 0 0 -
30JUL26 33.00 P 0.00 0.00 0.00 0.37 -0.17 44 0 1 0
30JUL26 34.00 P 0.00 0.00 0.00 0.50 -0.21 45 0 45 0
30JUL26 35.00 P 0.76 0.76 0.76 0.66 -0.26 45 25 130 +25
30JUL26 36.00 P 0.91 0.91 0.91 0.86 -0.30 45 30 508 +30
30JUL26 37.00 P 1.10 1.15 1.10 1.09 -0.33 45 90 327 +90
30JUL26 38.00 P 0.00 0.00 0.00 1.34 -0.38 44 0 247 0
30JUL26 39.00 P 1.69 1.69 1.69 1.61 -0.45 44 1 194 0
30JUL26 40.00 P 1.97 1.97 1.79 1.94 -0.51 44 8 617 -6
30JUL26 41.00 P 2.31 2.31 2.31 2.32 -0.58 43 11 261 0
30JUL26 42.00 P 2.70 2.74 2.70 2.74 -0.65 43 99 716 +61
30JUL26 43.00 P 3.11 3.21 3.11 3.21 -0.74 43 124 989 +101
30JUL26 44.00 P 3.85 3.92 3.68 3.72 -0.81 43 248 1,178 -22
30JUL26 45.00 P 4.38 4.38 4.13 4.30 -0.88 43 52 1,289 +18
30JUL26 46.00 P 4.82 4.82 4.82 4.90 -0.97 43 30 1,059 -15
30JUL26 47.00 P 0.00 0.00 0.00 5.54 -1.04 43 0 304 0
30JUL26 48.00 P 0.00 0.00 0.00 6.26 -1.08 44 0 105 0
30JUL26 49.00 P 0.00 0.00 0.00 6.98 -1.19 44 0 0 0
30JUL26 50.00 P 7.86 7.86 7.86 7.75 -1.23 44 1 121 +1
30JUL26 52.50 P 0.00 0.00 0.00 9.69 -1.47 44 0 10 0
30JUL26 55.00 P 0.00 0.00 0.00 11.80 -1.43 44 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 14.02 -1.63 43 0 25 0
30JUL26 60.00 P 0.00 0.00 0.00 16.32 -1.58 43 0 84 0
30JUL26 62.50 P 0.00 0.00 0.00 18.81 -1.53 47 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 21.06 -1.79 39 0 781 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
28AUG26 23.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 0.04 - 48 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 0.06 - 48 0 0 -
28AUG26 26.00 P 0.00 0.00 0.00 0.09 - 48 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 0.12 - 47 0 0 -
28AUG26 28.00 P 0.00 0.00 0.00 0.18 - 47 0 0 -
28AUG26 29.00 P 0.00 0.00 0.00 0.24 - 47 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 0.32 - 47 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 0.43 - 47 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 0.56 - 47 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 0.71 - 47 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 0.89 - 47 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 1.08 -0.27 46 0 3 0
28AUG26 36.00 P 1.30 1.30 1.30 1.29 -0.32 46 8 68 +8
28AUG26 37.00 P 1.61 1.61 1.55 1.56 -0.36 46 31 61 +31
28AUG26 38.00 P 1.89 1.89 1.82 1.84 -0.40 45 270 270 +255
28AUG26 39.00 P 2.14 2.14 2.14 2.16 -0.48 45 1 1 +1
28AUG26 40.00 P 2.43 2.52 2.43 2.52 -0.53 45 33 33 +33
28AUG26 41.00 P 2.92 2.92 2.92 2.92 -0.61 45 30 30 +30
28AUG26 42.00 P 0.00 0.00 0.00 3.36 -0.67 44 0 30 0
28AUG26 43.00 P 0.00 0.00 0.00 3.85 -0.73 44 0 0 0
28AUG26 44.00 P 4.33 4.33 4.24 4.37 -0.79 44 42 43 +42
28AUG26 45.00 P 0.00 0.00 0.00 4.95 -0.84 44 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 5.55 -0.91 45 0 36 0
28AUG26 47.00 P 0.00 0.00 0.00 6.18 -0.98 44 0 0 0
28AUG26 48.00 P 6.74 6.74 6.74 6.88 -1.00 45 12 12 +12
28AUG26 49.00 P 0.00 0.00 0.00 7.56 -1.08 45 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 8.30 -1.11 45 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.17 -1.28 44 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.22 -1.36 44 0 0 0
28AUG26 57.50 P 14.53 14.53 14.53 14.56 -1.24 48 60 60 +60
28AUG26 60.00 P 0.00 0.00 0.00 16.60 - 44 0 0 -
28AUG26 62.50 P 0.00 0.00 0.00 18.89 - 44 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 21.23 - 43 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
29SEP26 22.00 P 0.15 0.15 0.15 0.04 - 48 120 120 -
29SEP26 23.00 P 0.18 0.18 0.18 0.06 - 48 135 135 -
29SEP26 24.00 P 0.22 0.22 0.22 0.08 - 47 45 45 -
29SEP26 25.00 P 0.26 0.26 0.26 0.11 - 47 30 30 -
29SEP26 26.00 P 0.31 0.31 0.31 0.16 - 47 90 90 -
29SEP26 27.00 P 0.00 0.00 0.00 0.21 - 47 0 0 -
29SEP26 28.00 P 0.00 0.00 0.00 0.29 - 47 0 0 -
29SEP26 29.00 P 0.00 0.00 0.00 0.38 - 47 0 0 -
29SEP26 30.00 P 0.00 0.00 0.00 0.50 - 47 0 0 -
29SEP26 31.00 P 0.00 0.00 0.00 0.64 - 47 0 0 -
29SEP26 32.00 P 0.00 0.00 0.00 0.80 - 47 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 0.99 -0.19 47 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 1.20 -0.24 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.44 -0.28 46 0 55 0
29SEP26 36.00 P 0.00 0.00 0.00 1.69 -0.32 46 0 480 0
29SEP26 37.00 P 0.00 0.00 0.00 1.97 -0.36 46 0 247 0
29SEP26 38.00 P 0.00 0.00 0.00 2.28 -0.41 45 0 621 0
29SEP26 39.00 P 2.64 2.64 2.58 2.62 -0.48 45 40 895 +40
29SEP26 40.00 P 3.05 3.05 2.94 3.01 -0.53 45 60 377 +60
29SEP26 41.00 P 3.45 3.46 3.27 3.43 -0.58 45 247 872 +142
29SEP26 42.00 P 3.99 3.99 3.72 3.89 -0.63 45 90 1,121 +90
29SEP26 43.00 P 4.45 4.46 4.20 4.38 -0.68 44 530 1,821 +270
29SEP26 44.00 P 5.02 5.02 4.98 4.91 -0.75 44 60 1,706 +30
29SEP26 45.00 P 5.20 5.49 5.20 5.48 -0.79 44 777 7,349 +509
29SEP26 46.00 P 6.02 6.07 6.02 6.08 -0.85 45 74 969 +74
29SEP26 47.00 P 0.00 0.00 0.00 6.70 -0.92 44 0 7,309 0
29SEP26 48.00 P 7.28 7.28 7.28 7.38 -0.94 45 30 343 +30
29SEP26 49.00 P 0.00 0.00 0.00 8.05 -1.02 45 0 684 0
29SEP26 50.00 P 0.00 0.00 0.00 8.77 -1.06 45 0 5,982 0
29SEP26 52.50 P 0.00 0.00 0.00 10.68 -1.18 45 0 1,555 0
29SEP26 55.00 P 0.00 0.00 0.00 12.60 -1.28 45 0 3,353 0
29SEP26 57.50 P 0.00 0.00 0.00 14.70 -1.43 44 0 1,902 0
29SEP26 60.00 P 0.00 0.00 0.00 17.22 -1.09 49 0 2,131 0
29SEP26 62.50 P 0.00 0.00 0.00 19.11 -1.47 44 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 21.41 -1.67 43 0 6,118 0
29SEP26 67.50 P 0.00 0.00 0.00 23.73 -1.72 42 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 26.11 -1.75 41 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 28.50 -1.77 36 0 835 0
29SEP26 75.00 P 31.09 31.20 30.98 31.20 -1.51 49 330 1,980 +162
29SEP26 77.50 P 0.00 0.00 0.00 33.36 -1.80 0 0 531 0
29SEP26 80.00 P 0.00 0.00 0.00 35.79 -1.83 0 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 38.26 -1.85 0 0 613 0
29SEP26 85.00 P 0.00 0.00 0.00 40.73 -1.81 0 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 43.27 -1.62 0 0 154 0
29SEP26 90.00 P 0.00 0.00 0.00 45.74 -1.64 0 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 48.15 -1.71 0 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 50.79 -1.56 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 53.13 -1.70 0 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 55.70 -1.62 0 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 58.15 -1.65 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 60.74 -1.55 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 63.22 -1.56 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 65.63 -1.64 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 68.12 -1.63 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 70.69 -1.55 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 73.17 -1.56 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 75.66 -1.56 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 78.15 -1.55 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 80.77 -1.42 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 83.27 -1.41 59 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 85.76 -1.41 59 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 88.25 -1.41 59 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 90.59 -1.56 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 93.23 -1.41 58 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 95.57 -1.55 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 98.06 -1.55 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 100.55 -1.55 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 103.19 -1.52 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 105.68 -1.52 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 - 51 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.23 - 51 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 0.29 - 50 0 0 -
30DEC26 24.00 P 0.00 0.00 0.00 0.38 - 50 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 0.47 - 50 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 0.59 - 50 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 0.71 - 49 0 0 -
30DEC26 28.00 P 0.00 0.00 0.00 0.87 - 49 0 0 -
30DEC26 29.00 P 0.00 0.00 0.00 1.03 - 49 0 0 -
30DEC26 30.00 P 1.15 1.15 1.15 1.18 - 48 2 2 -
30DEC26 31.00 P 1.39 1.39 1.39 1.39 - 48 4 4 -
30DEC26 32.00 P 0.00 0.00 0.00 1.60 - 48 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 1.86 +0.06 47 0 44 0
30DEC26 34.00 P 2.10 2.10 2.10 2.13 +0.02 47 13 15 +13
30DEC26 35.00 P 2.38 2.38 2.38 2.42 -0.07 47 44 104 +24
30DEC26 36.00 P 0.00 0.00 0.00 2.74 -0.14 47 0 366 0
30DEC26 37.00 P 0.00 0.00 0.00 3.07 -0.24 46 0 148 0
30DEC26 38.00 P 0.00 0.00 0.00 3.44 -0.34 46 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 3.84 -0.41 46 0 228 0
30DEC26 40.00 P 0.00 0.00 0.00 4.23 -0.53 45 0 2,313 0
30DEC26 41.00 P 0.00 0.00 0.00 4.67 -0.58 45 0 1,520 0
30DEC26 42.00 P 5.20 5.20 5.00 5.14 -0.60 45 5 412 +1
30DEC26 43.00 P 5.75 5.75 5.75 5.64 -0.52 45 30 513 +21
30DEC26 44.00 P 6.30 6.30 6.30 6.18 -0.70 45 17 484 -17
30DEC26 45.00 P 7.13 7.13 6.82 6.74 -0.75 45 2 1,017 0
30DEC26 46.00 P 0.00 0.00 0.00 7.33 -0.80 45 0 374 0
30DEC26 47.00 P 0.00 0.00 0.00 7.97 -0.64 45 0 392 0
30DEC26 48.00 P 0.00 0.00 0.00 8.62 -0.88 45 0 1,203 0
30DEC26 49.00 P 0.00 0.00 0.00 9.09 -1.17 43 0 235 0
30DEC26 50.00 P 10.20 10.20 9.88 9.98 -0.97 45 60 2,392 +26
30DEC26 52.50 P 0.00 0.00 0.00 11.74 -1.10 45 0 496 0
30DEC26 55.00 P 0.00 0.00 0.00 13.65 -1.16 45 0 2,293 0
30DEC26 57.50 P 0.00 0.00 0.00 15.65 -1.23 45 0 729 0
30DEC26 60.00 P 0.00 0.00 0.00 17.72 -1.26 45 0 749 0
30DEC26 62.50 P 0.00 0.00 0.00 19.85 -1.34 45 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 22.04 -1.40 44 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 24.34 -1.42 45 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 26.62 -1.24 44 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 29.00 -1.60 45 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 31.36 -1.63 45 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 33.73 -1.50 44 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 36.14 -1.51 44 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 38.54 -1.57 43 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 40.94 -1.60 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.42 -1.54 38 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.74 -1.67 0 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 48.26 -1.62 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.79 -1.57 0 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 53.17 -1.67 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 55.70 -1.62 0 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 58.26 -1.55 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 60.74 -1.55 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 63.23 -1.55 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 65.71 -1.56 0 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 68.20 -1.55 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 70.69 -1.56 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 73.17 -1.56 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 75.66 -1.56 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 78.15 -1.55 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 80.77 -1.42 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 83.27 -1.41 55 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 85.76 -1.41 56 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 88.25 -1.41 56 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 90.59 -1.56 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 93.23 -1.41 58 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 95.57 -1.55 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 98.06 -1.55 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 100.55 -1.55 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 103.19 -1.52 60 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 105.68 -1.52 60 0 0 0
30MAR27 21.00 P 0.50 0.50 0.50 0.17 - 43 108 108 -
30MAR27 22.00 P 0.00 0.00 0.00 0.23 - 43 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 0.29 - 43 0 0 -
30MAR27 24.00 P 0.00 0.00 0.00 0.38 - 43 0 0 -
30MAR27 25.00 P 0.00 0.00 0.00 0.47 - 43 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 0.61 - 43 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 0.78 - 43 0 0 -
30MAR27 28.00 P 0.00 0.00 0.00 0.97 - 44 0 0 -
30MAR27 29.00 P 0.00 0.00 0.00 1.17 - 44 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 1.42 - 44 0 0 -
30MAR27 31.00 P 1.90 1.90 1.90 1.67 - 44 4 4 -
30MAR27 32.00 P 0.00 0.00 0.00 1.98 - 45 0 0 -
30MAR27 33.00 P 2.50 2.52 2.50 2.31 -0.49 45 77 150 +77
30MAR27 34.00 P 0.00 0.00 0.00 2.64 -0.50 45 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 3.04 -0.46 45 0 58 0
30MAR27 36.00 P 3.52 3.52 3.52 3.44 -0.45 46 1 153 +1
30MAR27 37.00 P 0.00 0.00 0.00 3.81 -0.49 46 0 151 0
30MAR27 38.00 P 4.40 4.40 4.40 4.21 -0.53 45 30 153 +30
30MAR27 39.00 P 0.00 0.00 0.00 4.62 -0.58 45 0 161 0
30MAR27 40.00 P 5.07 5.07 5.07 5.14 -0.55 45 1 2,612 -1
30MAR27 41.00 P 0.00 0.00 0.00 5.62 -0.58 45 0 172 0
30MAR27 42.00 P 6.12 6.12 6.12 6.10 -0.64 45 5 116 +5
30MAR27 43.00 P 0.00 0.00 0.00 6.64 -0.58 45 0 7 0
30MAR27 44.00 P 7.39 7.39 7.39 7.20 -0.68 45 30 96 +30
30MAR27 45.00 P 7.85 7.85 7.80 7.81 -0.66 45 4 1,152 +1
30MAR27 46.00 P 0.00 0.00 0.00 8.33 -0.76 45 0 3,024 0
30MAR27 47.00 P 0.00 0.00 0.00 8.95 -0.77 45 0 2,065 0
30MAR27 48.00 P 0.00 0.00 0.00 9.59 -0.83 45 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 9.99 -1.13 43 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 10.61 -1.22 43 0 406 0
30MAR27 52.50 P 0.00 0.00 0.00 12.64 -1.07 45 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 14.51 -1.13 45 0 1,834 0
30MAR27 57.50 P 0.00 0.00 0.00 16.45 -1.20 45 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 18.40 -1.32 44 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 20.47 -1.34 44 0 12 0
30MAR27 65.00 P 0.00 0.00 0.00 22.62 -1.37 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.82 -1.36 44 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 27.08 -1.35 44 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 29.28 -1.47 44 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 31.67 -1.42 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 34.03 -1.43 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.40 -1.45 45 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 38.80 -1.45 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.19 -1.47 44 0 30 0
TOTAL PUT 8,883 209,235 +4,382
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$ 569.00
28MAY26 460.00 C 0.00 0.00 0.00 109.27 - 46 0 0 -
28MAY26 470.00 C 0.00 0.00 0.00 99.34 +16.15 46 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 89.49 +15.62 46 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 79.80 +14.88 46 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 70.37 +13.96 46 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 61.31 +12.83 46 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 52.74 +11.42 46 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 44.84 +9.99 46 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 37.75 +9.38 46 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 30.51 +7.04 44 0 0 0
28MAY26 560.00 C 21.07 22.10 21.07 26.69 +7.59 47 9 8 +7
28MAY26 570.00 C 18.50 21.40 18.50 21.72 +6.19 47 2 6 0
28MAY26 580.00 C 0.00 0.00 0.00 17.60 +5.10 47 0 38 0
28MAY26 590.00 C 14.51 14.51 14.51 14.21 +4.10 46 1 1 +1
28MAY26 600.00 C 8.75 12.40 8.75 11.31 +3.18 46 16 83 +16
28MAY26 610.00 C 0.00 0.00 0.00 8.88 +2.35 46 0 32 0
28MAY26 620.00 C 6.60 6.60 6.60 6.85 +1.59 46 10 75 +10
28MAY26 630.00 C 4.50 4.50 4.40 5.47 +1.48 46 14 159 0
28MAY26 640.00 C 0.00 0.00 0.00 4.17 +1.11 46 0 149 0
28MAY26 650.00 C 0.00 0.00 0.00 3.14 +0.78 46 0 101 0
28MAY26 660.00 C 0.00 0.00 0.00 2.38 +0.62 46 0 43 0
28MAY26 670.00 C 2.67 2.67 2.67 1.82 +0.46 46 1 130 +1
28MAY26 680.00 C 0.00 0.00 0.00 1.34 +0.33 46 0 52 0
28MAY26 690.00 C 0.00 0.00 0.00 0.98 +0.22 46 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.75 +0.19 46 1 66 -1
28MAY26 710.00 C 1.30 1.30 1.30 0.53 +0.12 46 10 26 0
28MAY26 720.00 C 0.00 0.00 0.00 0.37 +0.07 46 0 79 0
28MAY26 730.00 C 0.00 0.00 0.00 0.28 +0.07 46 0 32 0
28MAY26 740.00 C 0.00 0.00 0.00 0.19 +0.03 46 0 8 0
28MAY26 750.00 C 0.60 0.60 0.60 0.14 +0.03 46 2 24 +2
28MAY26 760.00 C 0.00 0.00 0.00 0.10 +0.02 46 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.03 0.00 46 0 15 0
28MAY26 800.00 C 0.40 0.40 0.40 0.02 0.00 45 2 6 -2
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 53 0 108 0
29JUN26 460.00 C 0.00 0.00 0.00 110.73 - 51 0 0 -
29JUN26 470.00 C 0.00 0.00 0.00 101.77 +14.41 51 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 93.28 +13.81 51 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 85.30 +13.15 51 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 77.81 +12.48 51 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 70.89 +11.84 51 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 64.50 +11.30 51 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 58.52 +11.40 51 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 51.46 +9.60 49 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 47.99 +10.33 51 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 43.55 +9.55 51 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 39.40 +8.91 51 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 35.60 +8.35 52 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 32.11 +7.75 52 0 0 0
29JUN26 600.00 C 28.64 28.64 27.46 28.66 +6.84 52 82 488 +82
29JUN26 610.00 C 0.00 0.00 0.00 25.65 +6.29 52 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 22.78 +5.66 51 0 73 0
29JUN26 630.00 C 0.00 0.00 0.00 20.14 +5.25 51 0 189 0
29JUN26 640.00 C 0.00 0.00 0.00 17.91 +4.76 51 2 75 +2
29JUN26 650.00 C 13.30 16.21 13.30 15.68 +4.21 51 29 1,067 0
29JUN26 660.00 C 0.00 0.00 0.00 13.89 +3.94 51 0 230 0
29JUN26 670.00 C 12.90 12.90 12.90 12.22 +3.49 51 2 295 +2
29JUN26 680.00 C 0.00 0.00 0.00 10.61 +3.11 51 0 839 0
29JUN26 690.00 C 8.89 9.72 8.89 9.39 +2.86 51 16 45 +1
29JUN26 700.00 C 0.00 0.00 0.00 8.18 +2.51 51 3 202 0
29JUN26 710.00 C 8.00 8.13 8.00 7.09 +2.28 51 8 98 +8
29JUN26 720.00 C 0.00 0.00 0.00 6.05 +1.85 51 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 5.22 +1.71 51 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 4.52 +1.57 51 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 3.95 +1.37 51 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 3.39 +1.18 51 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 2.91 +1.07 51 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 2.54 +0.93 51 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 2.17 +0.80 51 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 1.85 +0.71 51 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 1.61 +0.63 51 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 1.38 +0.54 51 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 1.15 +0.45 51 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 1.01 +0.42 51 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.86 +0.35 51 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.72 +0.30 51 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.62 +0.27 51 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.54 +0.24 51 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.45 +0.19 51 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.37 +0.16 51 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.33 +0.15 51 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.28 +0.13 51 0 0 0
29JUN26 930.00 C 1.11 1.11 1.11 0.23 +0.10 51 1 62 +1
29JUN26 940.00 C 0.99 0.99 0.99 0.19 +0.09 51 1 2 +1
30JUL26 460.00 C 0.00 0.00 0.00 114.87 - 51 0 0 -
30JUL26 470.00 C 0.00 0.00 0.00 107.29 - 51 0 0 -
30JUL26 480.00 C 0.00 0.00 0.00 99.91 +12.90 51 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 93.27 +12.78 51 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 86.65 +11.98 51 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 80.69 +11.85 51 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 74.91 +11.24 51 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 69.30 +11.97 51 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 64.28 +12.06 51 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 59.50 +11.34 51 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 55.01 +10.68 51 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 50.83 +10.03 51 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 46.28 +8.80 51 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 42.75 +8.33 51 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 38.31 +6.76 50 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 36.37 +7.44 51 0 126 0
30JUL26 620.00 C 0.00 0.00 0.00 33.88 +7.34 52 0 114 0
30JUL26 630.00 C 0.00 0.00 0.00 30.74 +6.27 51 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 28.21 +6.47 52 0 36 0
30JUL26 650.00 C 0.00 0.00 0.00 25.01 +5.37 51 0 2 0
30JUL26 660.00 C 0.00 0.00 0.00 22.91 +5.20 51 0 1 0
30JUL26 670.00 C 0.00 0.00 0.00 20.81 +4.68 51 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 18.78 +4.22 51 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 17.21 +4.23 51 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 15.64 +3.81 51 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 14.07 +3.38 51 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 12.77 +3.22 51 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 11.63 +3.06 51 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 10.49 +2.73 51 0 2 0
30JUL26 750.00 C 10.00 10.00 10.00 9.36 +2.40 51 3 3 +3
30JUL26 760.00 C 0.00 0.00 0.00 8.55 +2.20 51 0 30 0
28AUG26 460.00 C 0.00 0.00 0.00 120.90 - 51 0 0 -
28AUG26 470.00 C 0.00 0.00 0.00 114.01 - 51 0 0 -
28AUG26 480.00 C 0.00 0.00 0.00 107.56 +13.09 51 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 101.12 +12.34 51 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 95.14 +12.05 51 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 89.47 +11.91 51 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 83.81 +11.14 51 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 78.62 +11.91 51 0 0 0
28AUG26 540.00 C 70.00 70.00 70.00 74.28 +12.08 52 2 2 +2
28AUG26 550.00 C 0.00 0.00 0.00 69.66 +11.55 52 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 64.49 +10.20 51 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 59.16 +8.49 50 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 56.02 +8.75 51 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 53.38 +9.29 52 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 50.00 +8.88 52 0 0 0
28AUG26 610.00 C 0.00 0.00 0.00 45.49 +7.13 51 0 0 0
28AUG26 620.00 C 40.59 40.59 40.59 43.19 +7.41 52 15 15 +15
28AUG26 630.00 C 38.04 38.04 38.04 40.32 +7.05 52 15 15 +15
28AUG26 640.00 C 0.00 0.00 0.00 37.59 +7.07 52 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 34.86 +6.48 52 0 0 0
28AUG26 660.00 C 0.00 0.00 0.00 32.12 +5.85 52 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 129.59 - 53 0 0 -
29SEP26 470.00 C 0.00 0.00 0.00 123.26 +12.94 53 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 116.92 +12.17 53 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 111.02 +11.84 53 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 105.45 +11.85 53 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 99.88 +11.29 53 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 94.41 +10.61 53 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 89.63 +12.98 53 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 82.64 +10.51 52 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 78.17 +9.93 52 0 500 0
29SEP26 560.00 C 0.00 0.00 0.00 74.24 +9.88 52 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 70.69 +10.22 52 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 67.03 +10.13 53 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 63.71 +10.03 53 0 0 0
29SEP26 600.00 C 59.70 59.70 59.70 59.90 +9.31 53 32 718 +17
29SEP26 610.00 C 0.00 0.00 0.00 55.88 +8.18 53 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 52.84 +7.85 53 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 49.98 +7.52 53 0 518 0
29SEP26 640.00 C 0.00 0.00 0.00 47.28 +6.68 53 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 44.64 +6.62 53 0 132 0
29SEP26 660.00 C 35.62 35.62 35.62 41.40 +5.96 53 1 16 +1
29SEP26 670.00 C 0.00 0.00 0.00 39.17 +5.75 53 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 37.02 +5.58 53 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 34.83 +5.37 53 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 32.85 +5.37 53 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 30.87 +5.23 53 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 28.90 +4.73 53 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 26.92 +4.23 53 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 25.45 +4.23 53 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 23.98 +4.23 53 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 22.50 +4.11 53 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 21.03 +3.70 53 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 19.56 +3.29 53 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 18.44 +3.23 53 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 17.38 +3.23 53 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 16.81 +3.33 54 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 15.26 +2.92 53 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 14.20 +2.60 53 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 13.24 +2.38 53 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 12.88 +2.46 54 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 11.77 +2.39 53 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 11.03 +2.33 53 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 10.29 +2.09 53 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 9.56 +1.86 53 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 8.91 +1.70 53 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 8.42 +1.71 53 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 7.92 +1.71 53 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 7.43 +1.69 53 0 0 0
29SEP26 940.00 C 9.23 9.48 9.23 7.14 +1.73 53 7 37 +7
30DEC26 460.00 C 0.00 0.00 0.00 145.88 - 52 0 0 -
30DEC26 470.00 C 0.00 0.00 0.00 139.85 +12.19 52 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 134.45 +12.20 52 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 129.04 +12.19 52 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 123.64 +11.76 52 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 118.24 +10.99 52 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 113.62 +10.99 52 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 109.01 +13.94 52 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 101.26 +10.55 50 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 96.78 +9.81 50 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 92.72 +9.49 51 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 88.91 +9.41 51 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 85.18 +9.42 51 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 81.45 +9.16 51 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 77.71 +8.44 51 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 74.60 +8.36 51 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 71.32 +8.11 51 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 68.29 +8.11 51 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 65.27 +6.38 51 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 63.53 +7.12 52 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 61.11 +6.89 52 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 57.10 +5.21 51 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 55.15 +4.92 52 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 52.67 +4.52 51 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 50.92 +5.01 52 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 49.04 +5.06 52 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 47.32 +5.27 53 0 15 0
30DEC26 730.00 C 41.15 41.15 41.15 46.02 +5.90 53 3 356 +3
30DEC26 740.00 C 0.00 0.00 0.00 43.33 +5.14 52 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 42.17 +5.92 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 40.24 +5.76 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 38.31 +5.26 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 36.38 +4.76 53 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 34.87 +4.68 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 33.45 +4.69 53 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 32.02 +4.69 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 30.60 +4.70 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 29.17 +4.46 53 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 27.74 +4.06 53 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 26.32 +3.66 53 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 25.25 +3.61 53 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 24.22 +3.61 53 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 23.20 +3.61 53 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 22.18 +3.61 53 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 21.16 +3.54 53 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 20.14 +3.72 53 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 19.12 +2.92 53 0 7 0
30DEC26 930.00 C 0.00 0.00 0.00 18.19 +2.69 53 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 17.48 +2.69 53 0 3 0
30MAR27 460.00 C 0.00 0.00 0.00 159.20 - 51 0 0 -
30MAR27 470.00 C 0.00 0.00 0.00 153.94 +13.29 51 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 148.67 +13.30 51 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 143.40 +13.17 51 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 138.14 +12.41 51 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 133.41 +12.18 51 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 128.93 +12.21 51 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 124.44 +12.22 51 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 119.95 +15.34 51 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 112.00 +11.02 50 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 108.51 +11.15 50 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 104.80 +11.07 50 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 100.77 +10.66 50 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 97.16 +10.68 50 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 93.54 +10.24 50 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 89.93 +9.56 50 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 86.80 +9.34 50 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 83.88 +9.36 50 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 80.97 +8.55 50 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 78.05 +8.09 50 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 75.14 +7.53 50 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 72.22 +6.87 50 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 69.50 +6.32 50 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 67.22 +6.12 50 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 64.93 +5.83 51 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 62.98 +6.70 51 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 60.36 +6.45 51 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 59.50 +5.94 51 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 57.92 +6.21 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 54.56 +6.16 51 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 52.88 +6.28 51 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 51.26 +6.46 51 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 49.70 +6.70 51 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 48.19 +6.99 52 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 46.73 +7.14 52 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 45.91 +7.65 52 0 0 0
TOTAL CALL 290 10,304 +194
28MAY26 460.00 P 2.90 2.90 2.67 1.35 - 46 4 4 -
28MAY26 470.00 P 0.00 0.00 0.00 2.08 -2.57 46 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 3.11 -3.35 46 0 15 0
28MAY26 490.00 P 5.60 5.60 5.60 4.62 -4.10 46 1 18 +1
28MAY26 500.00 P 0.00 0.00 0.00 6.47 -4.98 46 0 198 0
28MAY26 510.00 P 0.00 0.00 0.00 8.79 -6.02 46 0 39 0
28MAY26 520.00 P 20.00 20.00 14.89 11.51 -7.10 46 13 144 +13
28MAY26 530.00 P 18.80 18.80 16.00 15.00 -8.21 47 3 129 -1
28MAY26 540.00 P 22.77 22.77 21.36 19.12 -9.18 47 3 189 -2
28MAY26 550.00 P 35.00 35.00 23.39 23.28 -10.46 46 24 95 +24
28MAY26 560.00 P 33.00 33.00 27.80 28.91 -11.14 47 2 44 +1
28MAY26 570.00 P 0.00 0.00 0.00 33.31 -13.66 44 0 30 0
28MAY26 580.00 P 41.09 41.09 41.09 39.41 -13.71 44 7 232 -6
28MAY26 590.00 P 0.00 0.00 0.00 47.28 -13.52 46 0 37 0
28MAY26 600.00 P 0.00 0.00 0.00 54.61 -14.17 46 0 55 0
28MAY26 610.00 P 0.00 0.00 0.00 62.34 -14.74 46 0 41 0
28MAY26 620.00 P 0.00 0.00 0.00 70.60 -15.19 46 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 79.13 -15.55 46 0 71 0
28MAY26 640.00 P 0.00 0.00 0.00 87.90 -15.91 46 0 57 0
28MAY26 650.00 P 0.00 0.00 0.00 97.02 -16.12 46 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 106.29 -16.29 46 0 49 0
28MAY26 670.00 P 0.00 0.00 0.00 115.71 -16.49 46 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 125.30 -16.57 46 0 155 0
28MAY26 690.00 P 0.00 0.00 0.00 134.97 -16.67 46 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 144.74 -16.72 46 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 154.57 -16.75 46 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 164.44 -16.79 46 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 174.36 -16.79 46 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 184.30 -16.80 46 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 194.26 -16.80 46 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 204.22 -16.81 45 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 214.20 -16.81 45 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 224.19 -16.80 46 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 234.18 -16.80 47 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 244.17 -16.79 47 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 254.16 -16.79 46 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 264.15 -16.79 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 274.15 -16.79 50 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 284.14 -16.79 43 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 294.13 -16.79 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 304.13 -16.78 49 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 314.12 -16.78 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 324.12 -16.77 52 0 0 0
29JUN26 460.00 P 0.00 0.00 0.00 8.86 - 50 0 0 -
29JUN26 470.00 P 10.32 10.32 10.32 10.86 -3.41 50 1 38 +1
29JUN26 480.00 P 17.70 17.70 17.70 13.28 -3.22 50 1 19 0
29JUN26 490.00 P 0.00 0.00 0.00 15.88 -4.37 50 0 3 0
29JUN26 500.00 P 0.00 0.00 0.00 18.99 -5.03 50 0 72 0
29JUN26 510.00 P 0.00 0.00 0.00 22.27 -5.90 50 0 5,022 0
29JUN26 520.00 P 0.00 0.00 0.00 26.09 -6.79 50 0 329 0
29JUN26 530.00 P 0.00 0.00 0.00 30.10 -7.70 50 0 171 0
29JUN26 540.00 P 0.00 0.00 0.00 34.64 -8.59 49 1 32 0
29JUN26 550.00 P 48.30 48.30 39.91 41.82 -7.18 52 208 4,856 +178
29JUN26 560.00 P 0.00 0.00 0.00 45.33 -9.81 50 0 5,018 0
29JUN26 570.00 P 0.00 0.00 0.00 51.18 -10.41 50 0 70 0
29JUN26 580.00 P 0.00 0.00 0.00 57.36 -9.41 50 0 350 0
29JUN26 590.00 P 0.00 0.00 0.00 63.48 -10.28 50 0 69 0
29JUN26 600.00 P 0.00 0.00 0.00 70.38 -10.58 51 0 853 0
29JUN26 610.00 P 0.00 0.00 0.00 77.57 -12.44 51 0 106 0
29JUN26 620.00 P 0.00 0.00 0.00 84.77 -11.45 51 0 86 0
29JUN26 630.00 P 0.00 0.00 0.00 92.22 -14.47 51 0 473 0
29JUN26 640.00 P 0.00 0.00 0.00 100.05 -12.35 51 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 111.15 -11.25 55 0 347 0
29JUN26 660.00 P 0.00 0.00 0.00 119.67 -11.58 56 0 459 0
29JUN26 670.00 P 0.00 0.00 0.00 124.58 -13.60 51 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 133.05 -15.05 51 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 141.88 -15.23 51 0 60 0
29JUN26 700.00 P 0.00 0.00 0.00 150.73 -14.59 51 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 159.72 -14.83 51 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 168.91 -15.08 51 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 178.13 -15.34 51 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 187.47 -17.95 51 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 196.94 -16.29 51 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 206.44 -15.88 51 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 216.02 -16.01 51 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 225.69 -16.14 51 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 235.39 -16.25 51 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 245.13 -16.34 51 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 254.94 -16.42 51 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 264.76 -16.50 51 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 274.61 -16.56 51 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 284.51 -16.59 51 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 294.42 -16.63 51 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 304.33 -16.67 51 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 314.28 -16.68 51 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 324.23 -16.70 51 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 334.19 -16.71 51 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 344.16 -16.72 51 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 354.14 -16.72 51 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 364.12 -16.73 51 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 374.10 -16.74 50 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 384.09 -16.73 51 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 15.90 - 51 0 0 -
30JUL26 470.00 P 0.00 0.00 0.00 18.65 - 51 0 0 -
30JUL26 480.00 P 0.00 0.00 0.00 21.56 -3.16 51 0 40 0
30JUL26 490.00 P 0.00 0.00 0.00 24.25 -4.25 50 0 5 0
30JUL26 500.00 P 0.00 0.00 0.00 27.60 -5.13 50 0 30 0
30JUL26 510.00 P 0.00 0.00 0.00 31.52 -5.80 50 0 1 0
30JUL26 520.00 P 0.00 0.00 0.00 35.60 -6.65 50 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 39.84 -7.70 50 2 1,308 0
30JUL26 540.00 P 0.00 0.00 0.00 44.68 -8.46 50 0 60 0
30JUL26 550.00 P 0.00 0.00 0.00 49.60 -9.42 49 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 56.74 -8.45 51 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 60.60 -10.99 49 0 2 0
30JUL26 580.00 P 0.00 0.00 0.00 68.71 -8.72 51 0 25 0
30JUL26 590.00 P 0.00 0.00 0.00 73.78 -10.56 50 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 80.45 -9.79 50 0 209 0
30JUL26 610.00 P 0.00 0.00 0.00 87.46 -10.04 51 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 94.46 -10.31 51 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 101.73 -10.65 51 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 109.01 -11.25 51 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 116.57 -11.60 51 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 124.47 -11.80 51 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 132.37 -12.32 51 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 140.37 -12.77 51 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 148.80 -12.81 51 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 157.24 -13.24 51 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 165.70 -13.66 51 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 174.44 -13.83 51 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 183.32 -14.02 51 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 192.21 -14.37 51 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 201.14 -14.68 51 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 210.36 -14.74 51 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 22.73 - 52 0 0 -
28AUG26 470.00 P 0.00 0.00 0.00 25.91 - 52 0 0 -
28AUG26 480.00 P 0.00 0.00 0.00 29.52 -2.53 52 0 86 0
28AUG26 490.00 P 0.00 0.00 0.00 31.24 -4.93 50 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 35.06 -5.52 50 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 39.20 -6.06 50 0 0 0
28AUG26 520.00 P 48.86 48.86 48.86 43.43 -6.80 50 16 16 +16
28AUG26 530.00 P 0.00 0.00 0.00 48.30 -7.20 50 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 53.52 -7.53 50 0 0 0
28AUG26 550.00 P 64.41 64.41 64.41 60.93 -5.94 52 15 15 +15
28AUG26 560.00 P 70.91 70.91 70.91 66.63 -6.32 53 15 15 +15
28AUG26 570.00 P 79.99 79.99 79.99 69.82 -9.47 50 15 15 +15
28AUG26 580.00 P 0.00 0.00 0.00 76.93 -8.93 51 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 83.06 -9.64 52 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 89.67 -8.46 52 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 98.81 -6.34 54 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 102.64 -9.82 51 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 109.68 -10.10 51 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 117.00 -10.14 51 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 124.33 -10.71 51 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 131.68 -11.30 51 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 30.47 - 54 0 0 -
29SEP26 470.00 P 0.00 0.00 0.00 33.49 -3.21 53 0 57 0
29SEP26 480.00 P 0.00 0.00 0.00 37.20 -5.48 53 0 9 0
29SEP26 490.00 P 0.00 0.00 0.00 41.00 -6.04 53 0 30 0
29SEP26 500.00 P 0.00 0.00 0.00 45.33 -6.44 53 0 16 0
29SEP26 510.00 P 0.00 0.00 0.00 49.90 -6.88 53 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 55.27 -6.70 54 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 59.79 -7.59 53 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 65.08 -8.01 53 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 71.89 -7.43 55 0 762 0
29SEP26 560.00 P 0.00 0.00 0.00 76.37 -8.79 54 0 13 0
29SEP26 570.00 P 0.00 0.00 0.00 82.33 -9.23 54 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 89.56 -8.43 55 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 94.90 -9.86 54 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 101.33 -8.42 54 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 109.41 -5.81 55 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 116.30 -9.52 56 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 123.20 -10.21 56 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 126.59 -10.32 53 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 133.97 -10.34 53 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 141.36 -10.39 53 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 148.76 -10.95 53 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 156.19 -11.51 53 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 164.09 -11.62 53 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 172.09 -11.65 53 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 180.10 -11.84 53 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 188.12 -12.33 53 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 196.19 -12.79 53 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 204.70 -12.82 53 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 213.22 -12.86 53 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 221.76 -13.02 53 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 230.31 -13.41 53 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 238.89 -13.79 53 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 247.78 -13.87 53 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 256.73 -13.92 53 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 265.70 -13.97 53 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 274.68 -14.27 53 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 283.68 -14.56 53 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 292.79 -14.77 53 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 302.08 -14.80 53 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 311.38 -14.85 53 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 320.70 -14.95 53 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 330.03 -15.18 53 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 339.38 -15.39 53 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 348.83 -15.52 53 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 358.38 -15.57 53 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 367.95 -15.61 53 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 377.53 -15.68 53 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 387.12 -15.83 53 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 44.97 - 53 0 0 -
30DEC26 470.00 P 0.00 0.00 0.00 48.96 -4.87 53 0 81 0
30DEC26 480.00 P 0.00 0.00 0.00 53.57 -4.86 53 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 58.06 -5.00 53 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 62.79 -5.35 53 0 2 0
30DEC26 510.00 P 0.00 0.00 0.00 67.45 -6.11 53 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 72.87 -6.11 53 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 78.29 -6.13 53 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 83.73 -6.29 54 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 89.18 -7.06 54 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 95.02 -7.45 54 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 101.25 -7.46 54 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 107.48 -7.49 54 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 113.73 -7.81 54 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 120.00 -8.53 54 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 126.67 -8.86 54 0 33 0
30DEC26 620.00 P 0.00 0.00 0.00 133.66 -4.73 54 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 140.66 -8.91 54 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 147.68 -4.51 55 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 154.72 -4.93 55 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 157.16 -9.97 52 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 164.63 -9.99 52 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 172.11 -10.01 52 0 31 0
30DEC26 690.00 P 0.00 0.00 0.00 179.60 -10.06 52 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 187.11 -10.37 52 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 194.64 -10.91 52 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 202.33 -11.30 52 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 210.41 -11.32 52 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 218.49 -11.35 52 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 226.58 -11.41 52 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 234.69 -11.60 52 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 242.82 -12.06 52 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 250.99 -12.48 52 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 259.52 -12.56 52 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 268.11 -12.60 52 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 276.71 -12.64 52 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 285.33 -12.69 52 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 293.96 -12.95 52 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 302.62 -13.30 52 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 311.30 -13.64 52 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 320.28 -13.70 52 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 329.29 -13.74 52 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 338.32 -13.78 52 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 347.36 -13.84 52 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 356.42 -13.97 52 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 365.49 -14.24 52 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 374.59 -14.50 52 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 383.78 -14.68 52 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 393.13 -14.72 52 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 54.58 - 51 0 0 -
30MAR27 470.00 P 64.00 64.00 64.00 60.90 -3.76 52 2 4 +2
30MAR27 480.00 P 0.00 0.00 0.00 65.61 -3.75 53 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 70.32 -3.93 53 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 74.75 -4.99 53 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 79.98 -5.26 53 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 85.86 -4.89 53 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 91.38 -4.90 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 96.91 -5.07 53 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 102.47 -5.80 53 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 108.41 -6.17 53 0 2 0
30MAR27 570.00 P 0.00 0.00 0.00 114.72 -6.17 53 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 121.04 -6.19 53 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 127.37 -6.22 53 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 133.72 -6.70 53 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 140.10 -7.38 53 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 146.99 -7.56 54 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 154.06 -7.58 54 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 161.14 -7.60 54 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 163.34 -7.41 51 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 170.25 -13.12 51 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 177.18 -8.38 51 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 184.34 -8.76 51 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 191.88 -8.78 51 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 199.43 -8.80 51 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 206.99 -8.83 51 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 214.56 -8.89 51 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 222.16 -9.34 51 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 229.78 -9.85 51 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 237.57 -10.20 51 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 253.08 -2.84 55 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 253.85 -10.25 51 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 262.00 -10.29 51 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 270.17 -10.34 51 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 278.35 -10.58 51 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 286.56 -11.00 51 0 0 0
TOTAL PUT 333 30,062 +272
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$ 70.15
28MAY26 47.00 C 0.00 0.00 0.00 23.45 +2.74 90 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 22.46 +2.72 87 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 21.49 +2.73 85 0 52 0
28MAY26 50.00 C 0.00 0.00 0.00 20.50 +2.71 81 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 18.07 +2.68 75 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.65 +2.61 68 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 13.29 +2.63 63 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 10.70 +2.11 50 0 88 0
28MAY26 62.50 C 0.00 0.00 0.00 8.61 +1.88 50 0 167 0
28MAY26 65.00 C 0.00 0.00 0.00 6.74 +1.51 50 0 496 0
28MAY26 67.50 C 5.01 5.54 5.01 5.18 +1.31 51 397 740 -131
28MAY26 70.00 C 3.40 4.15 3.40 3.77 +1.02 50 393 1,878 +15
28MAY26 72.50 C 2.81 3.10 2.76 2.73 +0.76 51 140 1,548 +29
28MAY26 75.00 C 2.00 2.24 1.88 1.90 +0.56 51 1,429 2,279 +957
28MAY26 77.50 C 1.35 1.55 1.29 1.29 +0.40 51 111 800 +26
28MAY26 80.00 C 0.85 1.10 0.85 0.84 +0.27 51 626 2,013 +457
28MAY26 82.50 C 0.60 0.78 0.60 0.53 +0.17 51 267 1,412 +42
28MAY26 85.00 C 0.44 0.55 0.44 0.33 +0.11 51 261 2,460 +183
28MAY26 87.50 C 0.33 0.38 0.33 0.20 +0.07 51 150 835 +120
28MAY26 90.00 C 0.26 0.26 0.26 0.12 +0.04 51 20 424 0
28MAY26 92.50 C 0.00 0.00 0.00 0.07 +0.02 51 0 262 0
28MAY26 95.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 197 0
28MAY26 97.50 C 0.11 0.11 0.11 0.03 +0.01 53 35 552 +35
29JUN26 40.00 C 0.00 0.00 0.00 30.40 +2.55 70 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.42 +2.56 69 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.46 +2.56 69 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 27.37 +2.45 57 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.40 +2.48 58 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.44 +2.45 58 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 24.46 +2.44 57 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.72 +2.73 67 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.75 +2.65 65 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.56 +2.41 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.70 +2.49 57 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 18.46 +2.55 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.93 +2.22 49 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 13.75 +2.28 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.58 +1.98 46 0 59 0
29JUN26 62.50 C 0.00 0.00 0.00 9.76 +1.80 46 0 146 0
29JUN26 65.00 C 7.89 7.89 7.89 7.84 +1.25 44 30 12,451 0
29JUN26 67.50 C 6.46 6.93 6.46 6.63 +1.33 47 459 1,832 +60
29JUN26 70.00 C 5.51 5.81 5.22 5.34 +1.14 47 254 5,864 +141
29JUN26 72.50 C 4.47 4.68 4.33 4.25 +0.97 47 96 3,598 +60
29JUN26 75.00 C 3.11 3.60 3.11 3.41 +0.88 47 169 1,024 +46
29JUN26 77.50 C 2.68 2.86 2.68 2.65 +0.72 47 34 1,310 +1
29JUN26 80.00 C 2.02 2.38 2.02 2.03 +0.58 47 91 6,494 +27
29JUN26 82.50 C 1.61 1.71 1.61 1.54 +0.46 47 35 719 +2
29JUN26 85.00 C 1.39 1.39 1.39 1.15 +0.36 47 9 539 +9
29JUN26 87.50 C 1.12 1.12 1.12 0.86 +0.28 47 3 909 +3
29JUN26 90.00 C 0.84 0.84 0.84 0.63 +0.21 47 17 1,030 +10
29JUN26 92.50 C 0.74 0.80 0.74 0.46 +0.16 47 100 501 +10
29JUN26 95.00 C 0.00 0.00 0.00 0.33 +0.12 47 0 803 0
29JUN26 97.50 C 0.00 0.00 0.00 0.24 +0.09 47 0 726 0
29JUN26 100.00 C 0.00 0.00 0.00 0.17 +0.06 47 0 780 0
29JUN26 102.50 C 0.36 0.36 0.34 0.12 +0.04 47 150 1,365 +150
29JUN26 105.00 C 0.00 0.00 0.00 0.09 +0.03 47 0 301 0
29JUN26 107.50 C 0.00 0.00 0.00 0.06 +0.02 47 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 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 22.94 +2.46 54 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 22.03 +2.51 54 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 21.07 +2.47 52 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 18.81 +2.37 51 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.63 +2.30 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 14.65 +2.38 49 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 12.61 +2.08 47 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.69 +1.68 45 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 9.11 +1.43 45 0 0 0
30JUL26 67.50 C 7.99 8.33 7.89 7.76 +1.34 45 263 279 +150
30JUL26 70.00 C 6.30 7.03 6.30 6.52 +1.16 45 272 381 +188
30JUL26 72.50 C 5.90 5.90 5.35 5.47 +1.05 46 168 417 +87
30JUL26 75.00 C 4.80 4.91 4.72 4.55 +0.94 46 67 123 +29
30JUL26 77.50 C 0.00 0.00 0.00 3.73 +0.81 46 0 35 0
30JUL26 80.00 C 0.00 0.00 0.00 3.03 +0.68 46 0 266 0
30JUL26 82.50 C 2.83 2.83 2.83 2.45 +0.57 46 1 217 +1
30JUL26 85.00 C 0.00 0.00 0.00 1.97 +0.47 46 0 442 0
30JUL26 87.50 C 0.00 0.00 0.00 1.57 +0.39 45 0 120 0
30JUL26 90.00 C 1.66 1.66 1.51 1.25 +0.32 45 9 56 +9
30JUL26 92.50 C 1.33 1.33 1.33 0.99 +0.26 45 2 66 +2
30JUL26 95.00 C 0.00 0.00 0.00 0.77 +0.20 45 0 61 0
30JUL26 97.50 C 0.00 0.00 0.00 0.61 +0.17 45 0 42 0
28AUG26 48.00 C 0.00 0.00 0.00 23.37 - 54 0 0 -
28AUG26 49.00 C 0.00 0.00 0.00 22.61 +2.51 55 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 21.59 +2.39 52 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.49 +2.31 52 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.37 +2.14 50 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.45 +2.04 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.71 +2.11 49 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.95 +1.77 48 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 10.31 +1.47 47 0 60 0
28AUG26 67.50 C 0.00 0.00 0.00 9.07 +1.37 48 0 210 0
28AUG26 70.00 C 7.94 8.06 7.70 7.84 +1.26 47 75 238 +45
28AUG26 72.50 C 0.00 0.00 0.00 6.81 +1.15 48 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 5.89 +1.03 48 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 5.03 +0.91 48 0 0 0
28AUG26 80.00 C 4.24 4.73 4.18 4.27 +0.79 48 66 106 +46
28AUG26 82.50 C 3.82 3.82 3.82 3.62 +0.70 48 1 30 0
28AUG26 85.00 C 3.37 3.37 3.25 3.05 +0.60 47 60 150 +60
28AUG26 87.50 C 2.81 2.81 2.81 2.57 +0.52 47 30 30 +30
28AUG26 90.00 C 0.00 0.00 0.00 2.15 +0.44 47 0 30 0
28AUG26 92.50 C 2.31 2.31 2.31 1.80 +0.38 47 30 30 +30
29SEP26 40.00 C 0.00 0.00 0.00 31.09 +2.48 59 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.24 +2.56 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.21 +2.45 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.28 +2.43 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.55 +2.60 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.64 +2.59 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 25.73 +2.56 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.83 +2.56 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.95 +2.48 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.08 +2.47 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.22 +2.42 53 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 20.13 +2.37 52 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 18.15 +2.25 50 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 16.27 +2.17 49 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 14.51 +2.14 49 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 12.88 +1.86 48 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 11.28 +1.48 47 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 9.94 +1.36 47 0 636 0
29SEP26 70.00 C 0.00 0.00 0.00 8.75 +1.20 47 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 7.71 +1.10 47 0 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 6.74 +1.00 47 0 1,144 0
29SEP26 77.50 C 0.00 0.00 0.00 5.90 +0.93 47 0 528 0
29SEP26 80.00 C 5.06 5.06 5.06 5.12 +0.83 47 1 748 0
29SEP26 82.50 C 0.00 0.00 0.00 4.43 +0.73 47 0 644 0
29SEP26 85.00 C 4.30 4.30 4.30 3.83 +0.65 47 5 97 +5
29SEP26 87.50 C 3.59 3.59 3.59 3.29 +0.56 47 20 192 0
29SEP26 90.00 C 0.00 0.00 0.00 2.83 +0.49 47 0 265 0
29SEP26 92.50 C 0.00 0.00 0.00 2.43 +0.43 47 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 2.08 +0.38 46 0 83 0
29SEP26 97.50 C 0.00 0.00 0.00 1.78 +0.33 46 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 1.47 +0.23 46 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 1.26 +0.21 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.07 +0.20 46 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.91 +0.17 46 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.77 +0.14 46 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.66 +0.13 46 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.56 +0.11 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.47 +0.09 46 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.40 +0.08 46 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.34 +0.06 46 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.29 +0.05 46 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.24 +0.04 46 0 152 0
30DEC26 46.00 C 0.00 0.00 0.00 26.85 +2.41 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.00 +2.36 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.19 +2.33 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.31 +2.22 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.54 +2.23 51 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 21.75 +2.24 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.92 +2.10 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.24 +2.01 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.59 +1.85 48 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 15.10 +1.69 48 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 13.70 +1.44 47 0 340 0
30DEC26 67.50 C 0.00 0.00 0.00 12.48 +1.36 47 0 875 0
30DEC26 70.00 C 0.00 0.00 0.00 11.34 +1.26 47 0 707 0
30DEC26 72.50 C 0.00 0.00 0.00 10.30 +1.16 47 0 838 0
30DEC26 75.00 C 0.00 0.00 0.00 9.36 +1.11 48 0 905 0
30DEC26 77.50 C 0.00 0.00 0.00 8.49 +1.05 48 0 171 0
30DEC26 80.00 C 7.80 8.00 7.80 7.66 +0.96 47 40 580 +20
30DEC26 82.50 C 0.00 0.00 0.00 6.91 +0.88 47 0 276 0
30DEC26 85.00 C 0.00 0.00 0.00 6.23 +0.81 47 0 125 0
30DEC26 87.50 C 0.00 0.00 0.00 5.61 +0.74 47 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 5.05 +0.68 47 0 39 0
30DEC26 92.50 C 0.00 0.00 0.00 4.54 +0.62 47 0 153 0
30DEC26 95.00 C 4.31 4.40 4.31 4.08 +0.56 47 5 83 +4
30DEC26 97.50 C 0.00 0.00 0.00 3.67 +0.51 47 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 27.19 +2.28 52 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 26.41 +2.19 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.67 +2.16 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.00 +2.20 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.23 +2.12 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.56 +2.09 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.98 +2.00 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.41 +1.80 48 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 16.99 +1.76 48 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 15.31 +1.05 46 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 14.48 +1.34 48 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 13.40 +1.30 48 0 8 0
30MAR27 72.50 C 0.00 0.00 0.00 12.38 +1.25 48 0 15 0
30MAR27 75.00 C 11.46 11.46 11.46 11.44 +1.20 48 1 7 0
30MAR27 77.50 C 10.65 10.65 10.65 10.53 +1.12 48 30 30 +30
30MAR27 80.00 C 0.00 0.00 0.00 9.70 +1.05 48 0 10 0
30MAR27 82.50 C 9.23 9.23 9.23 8.92 +0.97 47 30 90 +30
30MAR27 85.00 C 0.00 0.00 0.00 8.21 +0.91 47 0 60 0
30MAR27 87.50 C 7.91 7.91 7.91 7.55 +0.85 47 30 92 +30
30MAR27 90.00 C 7.33 7.33 7.33 6.94 +0.79 47 30 123 +30
30MAR27 92.50 C 6.61 6.61 6.61 6.38 +0.73 47 30 151 +30
30MAR27 95.00 C 0.00 0.00 0.00 5.87 +0.68 47 0 14 0
30MAR27 97.50 C 0.00 0.00 0.00 5.39 +0.67 47 0 0 0
TOTAL CALL 6,542 80,472 +3,108
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 780 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 332 0
28MAY26 50.00 P 0.11 0.11 0.11 0.01 -0.03 50 5 874 -5
28MAY26 52.50 P 0.00 0.00 0.00 0.04 -0.07 51 0 467 0
28MAY26 55.00 P 0.00 0.00 0.00 0.10 -0.15 51 0 554 0
28MAY26 57.50 P 0.44 0.44 0.37 0.23 -0.29 51 316 1,185 +116
28MAY26 60.00 P 0.60 0.60 0.55 0.47 -0.49 51 60 1,501 +50
28MAY26 62.50 P 0.86 0.95 0.86 0.90 -0.69 51 37 1,088 0
28MAY26 65.00 P 1.67 1.67 1.35 1.53 -0.91 51 99 4,451 +16
28MAY26 67.50 P 2.33 2.44 2.19 2.40 -1.16 51 62 2,074 +26
28MAY26 70.00 P 3.79 3.79 3.23 3.50 -1.49 50 215 1,018 -11
28MAY26 72.50 P 5.33 5.33 4.50 4.94 -1.76 50 522 986 -118
28MAY26 75.00 P 6.12 6.67 6.12 6.55 -2.09 49 210 776 +101
28MAY26 77.50 P 0.00 0.00 0.00 8.50 -2.19 50 0 256 0
28MAY26 80.00 P 0.00 0.00 0.00 10.56 -2.41 50 0 59 0
28MAY26 82.50 P 0.00 0.00 0.00 12.79 -2.52 51 0 10 0
28MAY26 85.00 P 0.00 0.00 0.00 15.22 -2.44 55 0 5 0
28MAY26 87.50 P 0.00 0.00 0.00 17.36 -2.71 41 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 19.90 -2.61 50 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.36 -2.63 50 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 24.85 -2.65 0 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 27.35 -2.65 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 -0.05 46 0 70 0
29JUN26 48.00 P 0.23 0.23 0.23 0.08 -0.06 47 5 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.10 -0.08 47 0 180 0
29JUN26 50.00 P 0.00 0.00 0.00 0.14 -0.09 47 0 1,653 0
29JUN26 52.50 P 0.00 0.00 0.00 0.26 -0.19 46 0 632 0
29JUN26 55.00 P 0.00 0.00 0.00 0.49 -0.28 47 0 1,063 0
29JUN26 57.50 P 0.94 0.94 0.85 0.82 -0.42 47 120 1,291 +120
29JUN26 60.00 P 1.31 1.34 1.31 1.30 -0.57 47 65 2,210 +1
29JUN26 62.50 P 1.92 1.92 1.92 1.92 -0.71 47 1 3,923 0
29JUN26 65.00 P 2.86 2.86 2.64 2.71 -0.89 46 57 14,172 -30
29JUN26 67.50 P 3.64 3.64 3.64 3.68 -1.13 46 2 3,386 0
29JUN26 70.00 P 4.80 4.83 4.64 4.91 -1.31 46 90 3,264 +30
29JUN26 72.50 P 6.32 6.32 6.16 6.37 -1.50 47 58 4,128 +6
29JUN26 75.00 P 7.78 7.85 7.72 7.86 -1.80 46 219 3,631 +44
29JUN26 77.50 P 0.00 0.00 0.00 9.69 -1.89 46 0 3,033 0
29JUN26 80.00 P 11.00 11.00 11.00 11.71 -2.09 48 1 3,023 -1
29JUN26 82.50 P 0.00 0.00 0.00 13.75 -2.40 48 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 15.97 -2.21 50 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 18.20 -2.27 50 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 20.34 -2.47 48 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 22.56 -2.62 45 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 25.02 -2.57 47 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 27.60 -2.41 53 0 205 0
29JUN26 100.00 P 29.65 29.95 29.65 29.88 -2.59 46 249 227 +74
29JUN26 102.50 P 32.79 32.79 31.89 32.36 -2.59 47 337 4,378 +143
29JUN26 105.00 P 0.00 0.00 0.00 34.85 -2.63 0 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 37.45 -2.51 59 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 39.97 -2.49 63 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 42.35 -2.60 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.85 -2.61 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.35 -2.68 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.95 -2.51 71 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 52.35 -2.63 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.85 -2.63 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.35 -2.61 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 59.95 -2.51 80 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 62.45 -2.51 82 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 64.85 -2.61 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 67.35 -2.67 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 69.85 -2.61 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 72.45 -2.51 90 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 74.85 -2.64 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 77.45 -2.53 94 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 79.85 -2.61 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 82.35 -2.61 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 84.97 -2.49 101 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 87.35 -2.61 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 89.94 -2.52 102 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.35 -2.61 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 94.85 -2.61 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 97.35 -2.61 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 99.85 -2.61 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 102.35 -2.61 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 104.85 -2.61 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 107.35 -2.63 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 109.85 -2.61 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 112.35 -2.61 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 114.85 -2.61 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 117.35 -2.61 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 119.85 -2.61 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 122.35 -2.61 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 124.85 -2.63 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 127.35 -2.64 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 129.85 -2.60 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.22 -0.14 45 0 10 0
30JUL26 49.00 P 0.00 0.00 0.00 0.28 -0.16 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.35 -0.20 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.59 -0.29 45 0 150 0
30JUL26 55.00 P 0.00 0.00 0.00 0.94 -0.41 45 0 422 0
30JUL26 57.50 P 0.00 0.00 0.00 1.41 -0.51 46 0 60 0
30JUL26 60.00 P 0.00 0.00 0.00 1.97 -0.64 45 0 335 0
30JUL26 62.50 P 2.88 2.88 2.75 2.67 -0.80 45 29 118 +6
30JUL26 65.00 P 3.87 3.87 3.87 3.55 -0.97 44 2 557 0
30JUL26 67.50 P 0.00 0.00 0.00 4.62 -1.15 44 0 130 0
30JUL26 70.00 P 6.17 6.17 5.55 5.87 -1.33 45 144 1,778 +48
30JUL26 72.50 P 7.08 7.21 6.97 7.30 -1.49 45 72 673 0
30JUL26 75.00 P 8.68 8.81 8.68 8.88 -1.70 45 48 78 +48
30JUL26 77.50 P 0.00 0.00 0.00 10.65 -1.90 45 0 35 0
30JUL26 80.00 P 0.00 0.00 0.00 12.53 -1.98 46 0 5 0
30JUL26 82.50 P 0.00 0.00 0.00 14.50 -2.11 46 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 16.56 -2.17 47 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 18.69 -2.24 47 0 0 0
30JUL26 90.00 P 20.24 20.24 20.24 20.89 -2.34 47 30 35 +30
30JUL26 92.50 P 0.00 0.00 0.00 23.15 -2.38 48 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 25.33 -2.51 46 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 27.78 -2.46 48 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.52 - 47 0 0 -
28AUG26 49.00 P 0.00 0.00 0.00 0.63 -0.25 47 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.74 -0.30 47 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 1.11 -0.40 47 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 1.59 -0.51 47 0 30 0
28AUG26 57.50 P 2.12 2.12 2.12 2.20 -0.62 47 30 30 +30
28AUG26 60.00 P 3.09 3.09 2.81 2.88 -0.75 47 91 91 +91
28AUG26 62.50 P 3.55 3.66 3.50 3.66 -0.91 47 90 90 +90
28AUG26 65.00 P 0.00 0.00 0.00 4.61 -1.08 46 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 5.74 -1.22 46 0 15 0
28AUG26 70.00 P 6.91 6.91 6.91 7.01 -1.33 46 30 30 +30
28AUG26 72.50 P 0.00 0.00 0.00 8.46 -1.46 46 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 10.02 -1.61 46 0 0 0
28AUG26 77.50 P 12.05 12.05 11.31 11.71 -1.83 47 42 42 +42
28AUG26 80.00 P 0.00 0.00 0.00 13.55 -1.89 47 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 15.45 -1.98 48 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 17.43 -2.06 48 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 19.49 -2.10 48 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 21.61 -2.17 48 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 23.68 -2.34 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.16 -0.09 46 0 210 0
29SEP26 41.00 P 0.00 0.00 0.00 0.19 -0.12 46 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.25 -0.12 46 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.30 -0.16 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.37 -0.18 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.45 -0.21 46 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.53 -0.25 46 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.64 -0.26 46 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 0.78 -0.29 46 0 90 0
29SEP26 49.00 P 0.00 0.00 0.00 0.90 -0.34 46 0 31 0
29SEP26 50.00 P 1.36 1.36 1.36 1.06 -0.35 46 3 540 -3
29SEP26 52.50 P 0.00 0.00 0.00 1.49 -0.47 46 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 2.05 -0.54 47 0 1,080 0
29SEP26 57.50 P 0.00 0.00 0.00 2.69 -0.62 46 0 614 0
29SEP26 60.00 P 3.37 3.37 3.37 3.43 -0.74 46 30 473 -30
29SEP26 62.50 P 4.44 4.49 4.44 4.30 -0.87 46 60 3,877 0
29SEP26 65.00 P 5.53 5.53 5.12 5.28 -1.04 45 60 9,384 0
29SEP26 67.50 P 6.71 6.71 6.23 6.44 -1.17 45 94 1,020 +64
29SEP26 70.00 P 8.03 8.03 7.87 7.73 -1.31 45 60 1,579 +60
29SEP26 72.50 P 9.34 9.34 8.83 9.18 -1.42 45 151 860 +79
29SEP26 75.00 P 0.00 0.00 0.00 10.73 -1.54 46 0 523 0
29SEP26 77.50 P 0.00 0.00 0.00 12.39 -1.73 46 0 513 0
29SEP26 80.00 P 0.00 0.00 0.00 14.19 -1.82 46 0 3,166 0
29SEP26 82.50 P 0.00 0.00 0.00 16.05 -1.92 46 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 17.98 -2.00 46 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 19.91 -2.14 46 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 21.98 -2.28 46 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 24.09 -2.33 46 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 26.26 -2.33 46 0 224 0
29SEP26 97.50 P 28.26 28.26 28.26 28.47 -2.39 46 2 452 0
29SEP26 100.00 P 0.00 0.00 0.00 30.71 -2.47 46 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 33.00 -2.47 46 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 35.31 -2.53 45 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 37.66 -2.52 45 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.02 -2.59 44 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 42.41 -2.64 43 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.00 -2.51 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.44 -2.59 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.95 -2.54 49 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 52.40 -2.59 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.85 -2.64 0 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 57.40 -2.59 52 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.37 -0.34 47 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 1.55 -0.39 47 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 1.73 -0.45 47 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 1.96 -0.45 47 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 2.19 -0.48 47 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 2.82 -0.53 47 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 3.51 -0.59 47 0 1,179 0
30DEC26 57.50 P 0.00 0.00 0.00 4.32 -0.65 47 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 5.14 -0.81 46 0 61 0
30DEC26 62.50 P 0.00 0.00 0.00 6.14 -0.91 46 0 208 0
30DEC26 65.00 P 0.00 0.00 0.00 7.23 -1.04 46 0 558 0
30DEC26 67.50 P 8.74 8.74 8.47 8.45 -1.15 45 60 752 +60
30DEC26 70.00 P 0.00 0.00 0.00 9.79 -1.25 46 0 1,336 0
30DEC26 72.50 P 0.00 0.00 0.00 11.23 -1.34 45 0 768 0
30DEC26 75.00 P 0.00 0.00 0.00 12.74 -1.47 46 0 610 0
30DEC26 77.50 P 14.46 14.46 14.03 14.37 -1.64 46 60 95 +58
30DEC26 80.00 P 16.19 16.19 15.73 16.09 -1.72 46 60 91 +60
30DEC26 82.50 P 0.00 0.00 0.00 17.94 -1.78 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.82 -1.83 46 0 17 0
30DEC26 87.50 P 0.00 0.00 0.00 21.73 -1.90 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 23.71 -1.94 47 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 25.72 -2.01 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.78 -2.06 47 0 0 0
30DEC26 97.50 P 29.42 30.05 29.42 29.98 -2.02 47 6 6 +6
30MAR27 47.00 P 0.00 0.00 0.00 2.41 -0.44 47 0 93 0
30MAR27 48.00 P 0.00 0.00 0.00 2.65 -0.50 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 2.89 -0.57 47 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 3.19 -0.51 47 0 36 0
30MAR27 52.50 P 0.00 0.00 0.00 3.91 -0.51 47 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 4.67 -0.60 46 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 5.52 -0.71 46 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 6.48 -0.84 46 0 57 0
30MAR27 62.50 P 0.00 0.00 0.00 7.66 -0.87 46 0 32 0
30MAR27 65.00 P 0.00 0.00 0.00 8.69 -1.06 45 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 9.95 -1.09 45 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 11.33 -1.17 46 0 98 0
30MAR27 72.50 P 0.00 0.00 0.00 12.77 -1.24 45 0 200 0
30MAR27 75.00 P 0.00 0.00 0.00 14.27 -1.43 45 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 15.88 -1.54 45 0 16 0
30MAR27 80.00 P 0.00 0.00 0.00 17.56 -1.65 45 0 22 0
30MAR27 82.50 P 0.00 0.00 0.00 19.40 -1.63 46 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 21.21 -1.71 46 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 23.02 -1.47 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 24.99 -1.67 46 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 26.90 -1.58 46 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.91 -1.62 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 31.00 -1.94 46 0 0 0
TOTAL PUT 3,984 114,454 +1,331
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$ 11.63
28MAY26 6.50 C 0.00 0.00 0.00 5.13 -0.06 0 0 444 0
28MAY26 6.75 C 0.00 0.00 0.00 4.90 -0.04 95 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 4.65 -0.04 89 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 4.40 -0.03 82 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 4.15 -0.04 77 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.90 -0.04 71 0 0 0
28MAY26 8.00 C 3.49 3.49 3.49 3.66 -0.02 74 1 1 0
28MAY26 8.25 C 0.00 0.00 0.00 3.41 -0.04 69 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 3.16 -0.05 63 0 36 0
28MAY26 8.75 C 0.00 0.00 0.00 2.92 -0.01 63 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.67 -0.01 58 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 2.43 -0.01 56 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 2.16 -0.05 43 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 1.93 0.00 45 0 507 0
28MAY26 10.00 C 1.89 1.89 1.89 1.69 -0.02 42 1 319 -1
28MAY26 10.50 C 1.24 1.24 1.24 1.28 -0.04 45 5 992 0
28MAY26 11.00 C 0.98 0.98 0.86 0.89 -0.07 43 12 1,660 +2
28MAY26 11.50 C 0.66 0.76 0.55 0.59 -0.04 43 102 3,058 +54
28MAY26 12.00 C 0.45 0.48 0.36 0.37 -0.04 43 107 1,841 +70
28MAY26 12.50 C 0.30 0.30 0.22 0.22 -0.02 44 113 400 +80
28MAY26 13.00 C 0.17 0.18 0.13 0.12 -0.02 43 85 337 -20
28MAY26 13.50 C 0.09 0.09 0.09 0.07 0.00 45 1 265 0
28MAY26 14.00 C 0.04 0.06 0.04 0.03 -0.01 43 12 349 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 46 0 206 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
28MAY26 16.50 C 0.01 0.01 0.01 0.01 0.00 61 1 1 +1
29JUN26 6.50 C 0.00 0.00 0.00 5.15 -0.06 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.90 -0.04 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.66 -0.03 53 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.41 -0.02 49 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.15 -0.04 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.92 -0.02 49 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 3.68 -0.01 50 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 3.41 -0.04 27 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 3.18 -0.05 43 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 2.95 -0.02 45 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 2.71 +0.01 43 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 2.46 -0.04 39 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 2.23 -0.04 38 0 4,196 0
29JUN26 9.75 C 0.00 0.00 0.00 2.00 -0.03 37 0 368 0
29JUN26 10.00 C 0.00 0.00 0.00 1.82 -0.04 40 0 1,837 0
29JUN26 10.50 C 0.00 0.00 0.00 1.43 -0.04 40 0 2,855 0
29JUN26 11.00 C 1.08 1.08 1.08 1.09 -0.05 40 6 4,723 0
29JUN26 11.50 C 0.81 0.81 0.81 0.81 -0.04 40 1 2,263 -1
29JUN26 12.00 C 0.61 0.61 0.61 0.58 -0.02 39 6 4,384 +6
29JUN26 12.50 C 0.00 0.00 0.00 0.41 -0.03 39 0 849 0
29JUN26 13.00 C 0.34 0.34 0.28 0.29 -0.02 40 29 1,011 -3
29JUN26 13.50 C 0.00 0.00 0.00 0.19 -0.02 40 0 374 0
29JUN26 14.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 228 0
29JUN26 14.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 138 0
29JUN26 15.00 C 0.10 0.10 0.10 0.05 -0.01 40 3 140 -1
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 15 0
29JUN26 16.50 C 0.05 0.05 0.05 0.01 -0.01 39 10 10 +10
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 28 0
30JUL26 7.00 C 0.00 0.00 0.00 4.66 -0.03 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 4.41 -0.02 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 4.17 -0.02 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.93 -0.02 38 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.68 -0.03 35 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.44 -0.03 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.21 -0.02 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.98 -0.02 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.75 -0.03 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.54 -0.01 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.31 -0.03 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.11 -0.02 39 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 1.89 -0.02 38 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 1.53 -0.05 38 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 1.24 -0.03 40 0 79 0
30JUL26 11.50 C 1.08 1.14 0.96 0.96 -0.05 39 71 117 +24
30JUL26 12.00 C 0.85 0.85 0.72 0.72 -0.05 38 31 145 +31
30JUL26 12.50 C 0.00 0.00 0.00 0.54 -0.04 38 0 102 0
30JUL26 13.00 C 0.43 0.43 0.43 0.40 -0.03 39 2 234 +2
30JUL26 13.50 C 0.00 0.00 0.00 0.29 -0.02 39 0 328 0
30JUL26 14.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 70 0
30JUL26 14.50 C 0.00 0.00 0.00 0.14 -0.02 38 0 88 0
30JUL26 15.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 100 0
30JUL26 16.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.32 - 52 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 3.00 -0.02 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.77 -0.02 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.56 -0.01 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.35 -0.01 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.14 -0.02 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.96 -0.01 40 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.62 -0.04 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.32 -0.06 40 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.04 -0.06 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.83 -0.04 40 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.65 -0.04 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.52 -0.02 41 0 16 0
28AUG26 13.50 C 0.00 0.00 0.00 0.39 -0.03 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.30 -0.02 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 5 0
29SEP26 6.50 C 0.00 0.00 0.00 5.15 -0.07 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.90 -0.07 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.66 -0.06 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.41 -0.07 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.19 0.00 42 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 3.95 0.00 42 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 3.70 -0.01 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.48 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.32 +0.07 48 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 3.02 -0.01 40 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 2.80 -0.01 40 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 2.59 -0.02 39 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 2.39 -0.01 39 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 2.20 -0.01 40 0 2,847 0
29SEP26 10.00 C 0.00 0.00 0.00 2.01 -0.01 39 0 324 0
29SEP26 10.50 C 1.85 1.85 1.85 1.72 -0.01 41 21 333 +21
29SEP26 11.00 C 0.00 0.00 0.00 1.39 -0.05 39 0 1,585 0
29SEP26 11.50 C 1.24 1.28 1.12 1.12 -0.09 39 325 5,273 -187
29SEP26 12.00 C 0.00 0.00 0.00 0.92 -0.05 39 0 14,326 0
29SEP26 12.50 C 0.74 0.74 0.74 0.75 -0.04 39 15 521 0
29SEP26 13.00 C 0.00 0.00 0.00 0.60 -0.04 39 0 7,952 0
29SEP26 13.50 C 0.00 0.00 0.00 0.48 -0.04 39 0 2,041 0
29SEP26 14.00 C 0.42 0.42 0.41 0.38 -0.03 39 70 120 +10
29SEP26 14.50 C 0.00 0.00 0.00 0.29 -0.04 39 0 483 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 -0.03 39 0 108 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 -0.02 39 0 220 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 25 0
30DEC26 6.50 C 0.00 0.00 0.00 5.15 -0.07 0 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 4.91 -0.06 0 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 4.66 -0.07 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.42 -0.06 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.19 0.00 36 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 3.96 0.00 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.73 0.00 37 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 3.50 -0.02 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 3.32 +0.02 39 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 3.08 -0.02 37 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 2.89 -0.01 38 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 2.69 -0.01 37 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 2.51 0.00 37 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 2.33 -0.01 37 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 2.16 -0.01 37 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 1.86 -0.01 37 0 145 0
30DEC26 11.00 C 0.00 0.00 0.00 1.59 -0.02 37 0 5,467 0
30DEC26 11.50 C 0.00 0.00 0.00 1.37 -0.03 37 0 266 0
30DEC26 12.00 C 1.19 1.19 1.19 1.17 -0.02 37 30 10,164 +20
30DEC26 12.50 C 0.00 0.00 0.00 0.99 -0.03 37 0 68 0
30DEC26 13.00 C 0.00 0.00 0.00 0.84 -0.03 37 0 156 0
30DEC26 13.50 C 0.00 0.00 0.00 0.72 -0.02 38 0 181 0
30DEC26 14.00 C 0.00 0.00 0.00 0.61 -0.02 38 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.53 -0.01 38 0 68 0
30DEC26 15.00 C 0.00 0.00 0.00 0.45 -0.01 38 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.37 -0.01 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.32 0.00 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.26 0.00 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 5.15 -0.08 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.91 -0.07 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.67 -0.07 28 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 4.44 -0.04 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.21 -0.08 35 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 3.99 -0.01 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.77 -0.01 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.57 -0.01 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.36 -0.04 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.17 -0.03 36 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 2.98 -0.02 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.81 -0.03 36 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 2.65 -0.01 36 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 2.53 +0.04 37 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 2.33 -0.01 36 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 2.05 -0.02 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.80 -0.03 36 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 1.59 -0.03 36 0 12,171 0
30MAR27 12.00 C 0.00 0.00 0.00 1.39 -0.03 36 0 209 0
30MAR27 12.50 C 0.00 0.00 0.00 1.22 -0.02 36 0 113 0
30MAR27 13.00 C 0.00 0.00 0.00 1.07 -0.02 37 0 637 0
30MAR27 13.50 C 0.00 0.00 0.00 0.94 -0.02 37 0 33 0
30MAR27 14.00 C 0.88 0.88 0.88 0.82 -0.02 37 30 420 +30
30MAR27 14.50 C 0.00 0.00 0.00 0.72 -0.02 37 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 0.63 -0.02 37 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 0.55 -0.01 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.47 -0.02 37 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 0.41 -0.01 37 0 0 0
TOTAL CALL 1,090 110,066 +148
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 90 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 448 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 422 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 323 0
28MAY26 8.75 P 0.02 0.02 0.02 0.01 0.00 54 6 576 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 334 0
28MAY26 9.25 P 0.02 0.03 0.02 0.01 0.00 45 21 318 +2
28MAY26 9.50 P 0.00 0.00 0.00 0.02 0.00 45 0 720 0
28MAY26 9.75 P 0.03 0.04 0.03 0.03 0.00 44 31 645 +29
28MAY26 10.00 P 0.05 0.06 0.05 0.05 0.00 44 16 993 0
28MAY26 10.50 P 0.00 0.00 0.00 0.12 0.00 43 500 1,294 +500
28MAY26 11.00 P 0.19 0.25 0.19 0.25 +0.01 43 567 2,244 +10
28MAY26 11.50 P 0.37 0.47 0.34 0.45 +0.02 43 811 1,535 +360
28MAY26 12.00 P 0.57 0.72 0.57 0.73 +0.03 44 85 770 -55
28MAY26 12.50 P 0.96 0.96 0.96 1.08 +0.03 44 5 433 0
28MAY26 13.00 P 0.00 0.00 0.00 1.50 +0.07 46 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.92 +0.06 44 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.40 +0.02 47 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.88 +0.01 46 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.37 +0.02 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.87 0.00 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.37 +0.02 0 0 1 0
28MAY26 16.50 P 0.00 0.00 0.00 4.87 +0.02 0 0 0 0
29JUN26 6.50 P 0.01 0.01 0.01 0.01 0.00 67 1 102 0
29JUN26 6.75 P 0.02 0.02 0.02 0.01 0.00 63 1 284 -1
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 392 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 435 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 3,119 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 1,248 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 987 0
29JUN26 9.00 P 0.05 0.05 0.05 0.04 0.00 41 5 6,136 +5
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 40 0 3,292 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 0.00 41 0 580 0
29JUN26 9.75 P 0.13 0.13 0.13 0.11 0.00 40 60 396 +60
29JUN26 10.00 P 0.00 0.00 0.00 0.15 0.00 40 0 963 0
29JUN26 10.50 P 0.00 0.00 0.00 0.27 +0.01 40 0 836 0
29JUN26 11.00 P 0.35 0.39 0.35 0.43 +0.01 40 33 4,883 0
29JUN26 11.50 P 0.65 0.65 0.64 0.64 +0.01 39 40 478 -30
29JUN26 12.00 P 0.82 0.93 0.77 0.92 +0.03 40 39 6,351 +36
29JUN26 12.50 P 0.00 0.00 0.00 1.25 +0.03 40 0 251 0
29JUN26 13.00 P 0.00 0.00 0.00 1.63 +0.05 41 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 2.05 +0.01 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.48 0.00 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.96 +0.02 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.43 +0.02 46 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.91 +0.04 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.40 +0.04 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.88 +0.03 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.37 +0.05 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 71 0
30JUL26 7.25 P 0.04 0.04 0.04 0.01 0.00 42 1 67 -1
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 0.00 41 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 0.00 40 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.04 0.00 40 0 3 0
30JUL26 8.50 P 0.00 0.00 0.00 0.05 0.00 38 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 0.07 -0.01 38 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.10 0.00 38 0 108 0
30JUL26 9.25 P 0.00 0.00 0.00 0.14 0.00 39 0 51 0
30JUL26 9.50 P 0.00 0.00 0.00 0.18 0.00 38 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.23 -0.01 38 0 209 0
30JUL26 10.00 P 0.00 0.00 0.00 0.30 0.00 38 0 286 0
30JUL26 10.50 P 0.00 0.00 0.00 0.45 0.00 38 0 140 0
30JUL26 11.00 P 0.00 0.00 0.00 0.64 0.00 37 0 94 0
30JUL26 11.50 P 0.00 0.00 0.00 0.89 +0.01 37 0 376 0
30JUL26 12.00 P 0.00 0.00 0.00 1.18 +0.01 36 0 197 0
30JUL26 12.50 P 1.48 1.48 1.48 1.51 +0.01 35 30 60 +30
30JUL26 13.00 P 0.00 0.00 0.00 1.89 0.00 35 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.29 -0.01 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.72 0.00 33 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.17 +0.01 32 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.64 +0.02 31 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.11 +0.03 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.59 +0.03 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.07 +0.03 0 0 0 0
28AUG26 8.50 P 0.14 0.14 0.14 0.11 - 40 1 1 -
28AUG26 8.75 P 0.00 0.00 0.00 0.14 0.00 40 0 1 0
28AUG26 9.00 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
28AUG26 9.25 P 0.23 0.23 0.23 0.23 0.00 40 30 30 +30
28AUG26 9.50 P 0.00 0.00 0.00 0.29 0.00 40 0 7 0
28AUG26 9.75 P 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.44 +0.01 40 0 2 0
28AUG26 10.50 P 0.63 0.63 0.63 0.62 0.00 40 30 30 +30
28AUG26 11.00 P 0.00 0.00 0.00 0.84 +0.01 40 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 1.10 +0.03 40 0 43 0
28AUG26 12.00 P 1.27 1.27 1.27 1.38 +0.02 39 30 30 +30
28AUG26 12.50 P 0.00 0.00 0.00 1.71 +0.02 39 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 2.12 +0.07 41 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.51 -0.01 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.93 -0.01 42 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.37 0.00 43 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.81 -0.01 43 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.28 0.00 44 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.75 0.00 45 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.22 0.00 46 0 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 0.00 41 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 41 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 0.00 41 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 0.00 40 0 1,817 0
29SEP26 8.00 P 0.12 0.12 0.12 0.09 0.00 40 1 817 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 -0.01 39 0 356 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 0.00 39 0 784 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 0.00 39 0 971 0
29SEP26 9.00 P 0.24 0.24 0.24 0.24 -0.01 39 14 587 -14
29SEP26 9.25 P 0.00 0.00 0.00 0.29 -0.01 39 0 765 0
29SEP26 9.50 P 0.38 0.38 0.38 0.36 -0.01 39 2 708 0
29SEP26 9.75 P 0.00 0.00 0.00 0.43 -0.01 39 0 3,304 0
29SEP26 10.00 P 0.52 0.52 0.52 0.52 -0.01 39 70 728 0
29SEP26 10.50 P 0.63 0.63 0.63 0.71 0.00 39 95 3,422 +95
29SEP26 11.00 P 0.89 0.89 0.89 0.93 +0.01 39 12 9,623 -12
29SEP26 11.50 P 1.14 1.14 1.14 1.19 +0.01 39 17 8,148 +17
29SEP26 12.00 P 1.36 1.36 1.36 1.49 +0.02 39 1 340 -1
29SEP26 12.50 P 1.70 1.70 1.70 1.80 0.00 38 30 30 +30
29SEP26 13.00 P 0.00 0.00 0.00 2.18 +0.03 39 0 164 0
29SEP26 13.50 P 0.00 0.00 0.00 2.58 -0.02 40 0 30 0
29SEP26 14.00 P 0.00 0.00 0.00 3.00 0.00 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.43 0.00 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.86 -0.01 41 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 4.32 0.00 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.78 0.00 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.26 +0.01 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.73 0.00 45 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 0.00 38 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 0.00 38 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 +0.01 39 0 3,323 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 +0.01 39 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 +0.01 39 0 124 0
30DEC26 8.25 P 0.00 0.00 0.00 0.23 +0.01 38 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.28 +0.01 38 0 134 0
30DEC26 8.75 P 0.00 0.00 0.00 0.34 +0.01 39 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 +0.02 39 0 132 0
30DEC26 9.25 P 0.00 0.00 0.00 0.48 +0.02 39 0 224 0
30DEC26 9.50 P 0.00 0.00 0.00 0.56 +0.02 39 0 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 0.65 +0.02 39 0 135 0
30DEC26 10.00 P 0.00 0.00 0.00 0.74 +0.02 39 0 302 0
30DEC26 10.50 P 0.00 0.00 0.00 0.94 +0.01 38 0 368 0
30DEC26 11.00 P 0.00 0.00 0.00 1.18 +0.01 38 0 103 0
30DEC26 11.50 P 0.00 0.00 0.00 1.45 +0.02 38 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 1.75 +0.03 39 0 5,080 0
30DEC26 12.50 P 0.00 0.00 0.00 2.07 +0.02 39 0 210 0
30DEC26 13.00 P 0.00 0.00 0.00 2.43 0.00 39 0 90 0
30DEC26 13.50 P 0.00 0.00 0.00 2.82 +0.02 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.20 0.00 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.61 0.00 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.03 0.00 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.46 0.00 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.90 0.00 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.35 0.00 41 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 0.00 37 0 52 0
30MAR27 7.25 P 0.00 0.00 0.00 0.15 0.00 37 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.18 0.00 37 0 8 0
30MAR27 7.75 P 0.00 0.00 0.00 0.23 +0.01 38 0 1 0
30MAR27 8.00 P 0.32 0.32 0.32 0.27 0.00 37 1 7 0
30MAR27 8.25 P 0.00 0.00 0.00 0.33 +0.01 38 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 0.38 0.00 37 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.45 0.00 37 0 46 0
30MAR27 9.00 P 0.00 0.00 0.00 0.53 +0.01 38 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.61 +0.01 38 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.70 +0.01 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.79 +0.01 38 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 0.89 +0.01 38 0 37 0
30MAR27 10.50 P 0.00 0.00 0.00 1.10 0.00 38 0 181 0
30MAR27 11.00 P 1.28 1.28 1.28 1.35 0.00 37 2 92 +2
30MAR27 11.50 P 1.63 1.63 1.63 1.62 +0.01 37 1 135 +1
30MAR27 12.00 P 0.00 0.00 0.00 1.92 +0.02 38 0 130 0
30MAR27 12.50 P 0.00 0.00 0.00 2.24 +0.02 38 0 182 0
30MAR27 13.00 P 0.00 0.00 0.00 2.59 +0.02 38 0 210 0
30MAR27 13.50 P 2.75 2.75 2.75 2.97 0.00 38 30 120 +30
30MAR27 14.00 P 0.00 0.00 0.00 3.35 +0.04 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.75 +0.01 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.15 +0.05 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.58 +0.02 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.00 +0.05 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.44 +0.02 40 0 0 0
TOTAL PUT 2,619 100,008 +1,183
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$ 20.34
28MAY26 14.50 C 0.00 0.00 0.00 5.92 +0.17 76 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.42 +0.17 70 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.92 +0.16 63 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.44 +0.17 61 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.97 +0.19 59 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.38 +0.07 35 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.91 +0.10 37 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.45 +0.09 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.01 +0.07 36 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 1.61 +0.06 36 0 53 0
28MAY26 19.50 C 1.45 1.64 1.23 1.29 +0.10 38 150 265 -30
28MAY26 20.00 C 1.11 1.29 0.92 0.97 +0.07 37 261 470 +38
28MAY26 21.00 C 0.59 0.65 0.54 0.50 +0.03 36 180 965 +73
28MAY26 22.00 C 0.25 0.33 0.25 0.23 +0.01 36 124 1,363 +108
28MAY26 23.00 C 0.14 0.14 0.12 0.10 0.00 37 105 1,373 +71
28MAY26 24.00 C 0.00 0.00 0.00 0.04 0.00 37 0 426 0
28MAY26 25.00 C 0.00 0.00 0.00 0.02 0.00 40 0 292 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 97 0
28MAY26 27.00 C 0.02 0.02 0.02 0.01 0.00 47 5 182 -4
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.90 +0.15 88 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.36 +0.11 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.90 +0.15 77 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.41 +0.15 74 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.91 +0.15 69 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.46 +0.20 74 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.92 +0.17 61 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 6.43 +0.12 58 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.98 +0.16 61 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.49 +0.16 57 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.04 +0.24 57 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 4.53 +0.21 50 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 4.05 +0.18 47 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.57 +0.12 43 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 3.12 +0.18 41 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.69 +0.15 40 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 2.29 +0.13 38 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 1.92 +0.10 38 0 525 0
29JUN26 19.50 C 1.73 1.73 1.63 1.58 +0.10 37 90 278 +30
29JUN26 20.00 C 1.59 1.59 1.24 1.29 +0.08 36 109 2,377 0
29JUN26 21.00 C 0.90 0.96 0.90 0.83 +0.05 36 101 2,689 -29
29JUN26 22.00 C 0.59 0.66 0.59 0.51 +0.03 36 50 3,197 +13
29JUN26 23.00 C 0.41 0.41 0.36 0.30 +0.01 36 60 989 -15
29JUN26 24.00 C 0.23 0.23 0.23 0.17 0.00 36 30 380 +30
29JUN26 25.00 C 0.16 0.16 0.12 0.09 -0.01 36 62 1,626 +62
29JUN26 26.00 C 0.09 0.09 0.09 0.05 0.00 36 5 162 -5
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 39 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.07 +0.19 50 0 2 0
30JUL26 16.00 C 0.00 0.00 0.00 4.53 +0.11 43 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.12 +0.14 44 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.68 +0.13 42 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.25 +0.10 40 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.86 +0.15 39 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.50 +0.14 39 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.17 +0.12 38 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.84 +0.09 37 0 72 0
30JUL26 20.00 C 1.78 1.87 1.64 1.57 +0.08 37 100 253 +60
30JUL26 21.00 C 1.20 1.20 1.18 1.13 +0.06 37 50 412 +30
30JUL26 22.00 C 0.00 0.00 0.00 0.80 +0.04 37 0 323 0
30JUL26 23.00 C 0.61 0.65 0.61 0.55 +0.02 37 21 113 +4
30JUL26 24.00 C 0.00 0.00 0.00 0.36 0.00 37 0 60 0
30JUL26 25.00 C 0.00 0.00 0.00 0.24 0.00 37 0 97 0
30JUL26 26.00 C 0.24 0.24 0.24 0.15 0.00 37 4 64 +4
30JUL26 27.00 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.06 0.00 37 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 0.02 +0.01 39 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
28AUG26 15.50 C 0.00 0.00 0.00 5.07 +0.18 44 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.56 +0.11 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.14 +0.10 39 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.74 +0.09 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.37 +0.09 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.03 +0.09 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.70 +0.08 39 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.41 +0.08 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.13 +0.12 39 0 0 0
28AUG26 20.00 C 1.97 1.97 1.97 1.87 +0.10 39 10 10 +10
28AUG26 21.00 C 1.49 1.49 1.40 1.44 +0.09 39 127 113 +113
28AUG26 22.00 C 1.31 1.31 1.11 1.10 +0.07 39 58 58 +58
28AUG26 23.00 C 0.00 0.00 0.00 0.83 +0.05 39 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.63 +0.03 39 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.46 +0.02 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.34 +0.03 39 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 8.45 +0.16 56 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.93 +0.17 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.51 +0.20 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.92 +0.10 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.53 +0.18 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.05 +0.23 45 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.60 +0.16 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.12 +0.12 41 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.68 +0.10 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.28 +0.17 39 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.87 +0.07 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.52 +0.08 38 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 3.21 +0.15 39 0 6 0
29SEP26 18.50 C 0.00 0.00 0.00 2.94 +0.08 39 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 2.65 +0.08 39 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 2.40 +0.15 39 0 422 0
29SEP26 20.00 C 0.00 0.00 0.00 2.08 +0.07 38 0 934 0
29SEP26 21.00 C 0.00 0.00 0.00 1.67 +0.06 38 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 1.32 +0.05 38 0 3,099 0
29SEP26 23.00 C 0.00 0.00 0.00 1.04 +0.04 39 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.81 +0.03 39 0 146 0
29SEP26 25.00 C 0.67 0.67 0.67 0.63 +0.03 39 80 118 +80
29SEP26 26.00 C 0.00 0.00 0.00 0.49 +0.02 39 0 6,065 0
29SEP26 27.00 C 0.00 0.00 0.00 0.39 +0.02 40 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.30 +0.02 40 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.17 +0.01 40 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 0.00 39 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 7.95 +0.13 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.51 +0.16 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.03 +0.14 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.61 +0.16 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.17 +0.13 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.69 +0.06 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.34 +0.10 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.96 +0.10 37 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 4.63 +0.12 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 4.29 +0.12 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 3.96 +0.11 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.65 +0.07 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 3.38 +0.08 37 0 0 0
30DEC26 19.00 C 3.20 3.20 3.20 3.11 +0.06 37 1 30 -1
30DEC26 19.50 C 0.00 0.00 0.00 2.87 +0.06 37 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 2.64 +0.06 38 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 2.23 +0.05 38 0 3,054 0
30DEC26 22.00 C 0.00 0.00 0.00 1.88 +0.04 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 1.57 +0.04 38 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 1.32 +0.04 38 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.12 +0.06 39 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 0.94 +0.04 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.79 +0.03 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.65 +0.01 39 0 300 0
30DEC26 29.00 C 0.00 0.00 0.00 0.54 +0.02 39 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.44 +0.01 39 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.36 +0.01 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.30 +0.01 39 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 6.41 +0.21 37 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.07 +0.14 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.72 +0.15 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.37 +0.13 38 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.04 +0.13 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.70 +0.10 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.41 +0.10 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.13 +0.10 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.84 +0.08 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.59 +0.08 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.35 +0.07 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.12 +0.07 38 0 40 0
30MAR27 21.00 C 0.00 0.00 0.00 2.72 +0.05 38 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 2.36 +0.05 38 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 2.06 +0.06 39 0 20 0
30MAR27 24.00 C 0.00 0.00 0.00 1.78 +0.05 38 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 1.58 +0.07 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 1.40 +0.08 40 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 1.20 +0.04 40 0 45 0
30MAR27 28.00 C 1.15 1.15 1.15 1.04 +0.03 40 2 37 +2
30MAR27 29.00 C 0.00 0.00 0.00 0.88 +0.02 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.76 +0.01 39 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.65 +0.01 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.56 +0.01 40 0 11 0
TOTAL CALL 1,785 48,980 +702
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 68 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 89 0
28MAY26 17.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 281 0
28MAY26 18.00 P 0.00 0.00 0.00 0.08 -0.03 36 0 282 0
28MAY26 18.50 P 0.00 0.00 0.00 0.15 -0.04 37 0 448 0
28MAY26 19.00 P 0.25 0.25 0.25 0.25 -0.06 36 6 754 +6
28MAY26 19.50 P 0.31 0.35 0.31 0.39 -0.08 36 11 317 0
28MAY26 20.00 P 0.39 0.56 0.39 0.57 -0.12 35 94 723 0
28MAY26 21.00 P 0.84 1.13 0.84 1.11 -0.15 35 180 535 +56
28MAY26 22.00 P 0.00 0.00 0.00 1.83 -0.20 34 0 1,175 0
28MAY26 23.00 P 0.00 0.00 0.00 2.73 -0.12 36 0 418 0
28MAY26 24.00 P 0.00 0.00 0.00 3.68 -0.12 37 0 116 0
28MAY26 25.00 P 0.00 0.00 0.00 4.66 -0.12 0 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 5.66 -0.14 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.66 -0.14 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.66 -0.14 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.66 -0.14 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.66 -0.14 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.66 -0.12 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.66 -0.12 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 561 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 1,917 0
29JUN26 16.50 P 0.10 0.10 0.10 0.09 -0.03 36 6 357 0
29JUN26 17.00 P 0.00 0.00 0.00 0.15 -0.03 36 0 3,772 0
29JUN26 17.50 P 0.00 0.00 0.00 0.23 -0.04 36 0 1,090 0
29JUN26 18.00 P 0.36 0.36 0.36 0.33 -0.05 36 1 362 -1
29JUN26 18.50 P 0.00 0.00 0.00 0.47 -0.06 36 0 503 0
29JUN26 19.00 P 0.49 0.49 0.49 0.63 -0.08 36 20 437 0
29JUN26 19.50 P 0.00 0.00 0.00 0.82 -0.10 36 0 1,172 0
29JUN26 20.00 P 0.91 1.03 0.91 1.03 -0.14 35 31 3,154 +1
29JUN26 21.00 P 1.55 1.55 1.55 1.62 -0.14 35 30 1,841 0
29JUN26 22.00 P 2.24 2.24 2.24 2.32 -0.15 35 7 245 -5
29JUN26 23.00 P 0.00 0.00 0.00 3.04 -0.18 30 0 326 0
29JUN26 24.00 P 0.00 0.00 0.00 3.90 -0.21 26 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 4.86 -0.18 0 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 5.88 -0.15 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.73 -0.28 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.74 -0.25 0 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 8.71 -0.24 0 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.82 -0.26 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.82 -0.24 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.78 -0.29 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.16 -0.02 37 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.32 -0.03 37 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.43 -0.04 37 0 34 0
30JUL26 18.00 P 0.57 0.57 0.57 0.56 -0.05 37 30 30 +24
30JUL26 18.50 P 0.00 0.00 0.00 0.71 -0.07 37 0 16 0
30JUL26 19.00 P 0.89 0.89 0.89 0.89 -0.09 36 15 24 0
30JUL26 19.50 P 0.00 0.00 0.00 1.09 -0.10 36 0 49 0
30JUL26 20.00 P 1.25 1.25 1.25 1.33 -0.12 36 21 223 +21
30JUL26 21.00 P 1.89 1.89 1.89 1.89 -0.14 35 23 233 0
30JUL26 22.00 P 2.43 2.49 2.39 2.57 -0.15 36 86 178 +86
30JUL26 23.00 P 0.00 0.00 0.00 3.25 -0.22 33 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 4.15 -0.12 35 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 4.92 -0.24 28 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.97 -0.11 36 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.91 -0.11 35 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.88 -0.11 34 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.73 -0.23 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.83 -0.25 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.84 -0.22 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 11.82 -0.25 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.41 0.00 39 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.53 -0.02 40 0 4 0
28AUG26 17.50 P 0.00 0.00 0.00 0.66 -0.03 39 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.83 -0.03 40 0 0 0
28AUG26 18.50 P 0.94 0.98 0.94 1.01 -0.04 40 60 90 +60
28AUG26 19.00 P 1.13 1.22 1.13 1.22 -0.05 40 146 129 +129
28AUG26 19.50 P 1.34 1.45 1.34 1.43 -0.08 39 143 143 +143
28AUG26 20.00 P 1.58 1.69 1.58 1.68 -0.08 39 130 130 +130
28AUG26 21.00 P 2.21 2.23 2.14 2.25 -0.09 39 120 120 +120
28AUG26 22.00 P 2.86 2.89 2.72 2.91 -0.12 39 90 90 +90
28AUG26 23.00 P 0.00 0.00 0.00 3.61 -0.08 39 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.40 -0.09 39 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.24 -0.09 39 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.12 -0.10 39 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.04 -0.10 39 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.97 -0.11 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.93 -0.11 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 0.00 40 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 0.00 40 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 0.00 40 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 -0.01 40 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 0.00 40 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.26 -0.01 40 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.34 -0.01 40 0 26 0
29SEP26 16.00 P 0.48 0.48 0.48 0.45 -0.01 40 30 316 -30
29SEP26 16.50 P 0.58 0.58 0.58 0.56 -0.02 40 120 610 -53
29SEP26 17.00 P 0.70 0.70 0.70 0.70 -0.02 40 30 524 0
29SEP26 17.50 P 0.00 0.00 0.00 0.86 -0.03 40 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.03 -0.03 40 0 49 0
29SEP26 18.50 P 1.24 1.24 1.24 1.24 -0.03 40 12 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.45 -0.04 40 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.70 -0.04 40 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 1.96 -0.04 41 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 2.54 -0.06 41 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 3.16 -0.11 40 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 3.94 -0.07 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.62 -0.19 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.56 -0.09 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.44 -0.09 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.32 -0.13 45 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 8.28 -0.09 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.17 -0.13 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.11 -0.14 48 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.05 -0.15 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.98 -0.19 47 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 -0.01 39 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.19 -0.01 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.25 -0.01 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.33 -0.01 39 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.41 -0.02 39 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.51 -0.03 39 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.62 -0.03 39 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.76 -0.03 39 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 0.91 -0.03 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.08 -0.04 40 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.26 -0.04 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.47 -0.04 40 0 4,723 0
30DEC26 18.50 P 1.66 1.66 1.66 1.68 -0.05 40 5 175 +5
30DEC26 19.00 P 1.86 1.92 1.86 1.92 -0.05 40 60 80 +60
30DEC26 19.50 P 2.12 2.12 2.12 2.18 -0.05 40 12 492 +2
30DEC26 20.00 P 2.50 2.50 2.50 2.44 -0.06 40 30 231 +30
30DEC26 21.00 P 0.00 0.00 0.00 3.03 -0.07 40 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 3.68 -0.07 41 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 4.31 -0.15 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.13 -0.08 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.93 -0.09 42 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 6.76 -0.09 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.62 -0.11 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.49 -0.12 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.40 -0.11 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.30 -0.11 45 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.22 -0.12 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.16 -0.12 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.64 -0.01 40 0 2 0
30MAR27 15.00 P 0.81 0.81 0.81 0.76 -0.02 40 2 2 +2
30MAR27 15.50 P 0.00 0.00 0.00 0.90 -0.03 40 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.05 -0.03 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.23 -0.03 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.41 -0.04 40 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.61 -0.05 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.84 -0.04 40 0 31 0
30MAR27 18.50 P 0.00 0.00 0.00 2.06 -0.04 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.31 -0.05 40 0 8 0
30MAR27 19.50 P 0.00 0.00 0.00 2.57 -0.06 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.83 -0.06 40 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 3.44 -0.06 40 0 45 0
30MAR27 22.00 P 0.00 0.00 0.00 4.08 -0.07 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 4.76 -0.08 41 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.50 -0.08 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.26 -0.09 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.08 -0.07 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.90 -0.08 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.75 -0.08 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.57 -0.13 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.46 -0.13 43 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.36 -0.14 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.33 -0.09 44 0 0 0
TOTAL PUT 1,551 44,611 +876
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$ 39.62
28MAY26 26.00 C 0.00 0.00 0.00 13.70 +0.45 77 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.71 +0.46 73 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.71 +0.46 67 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.72 +0.47 63 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.71 +0.46 55 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.71 +0.45 49 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.73 +0.47 46 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.78 +0.52 46 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.67 +0.41 0 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 4.68 +0.41 20 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 3.70 +0.40 20 0 165 0
28MAY26 37.00 C 0.00 0.00 0.00 2.76 +0.44 20 0 314 0
28MAY26 38.00 C 2.28 2.30 2.04 1.87 +0.33 18 48 495 +25
28MAY26 39.00 C 1.52 1.52 1.20 1.17 +0.24 19 7 1,341 -3
28MAY26 40.00 C 0.85 0.92 0.62 0.66 +0.16 19 50 1,108 -2
28MAY26 41.00 C 0.45 0.54 0.29 0.33 +0.10 20 112 725 +17
28MAY26 42.00 C 0.20 0.25 0.16 0.15 +0.05 20 52 315 +23
28MAY26 43.00 C 0.08 0.08 0.08 0.06 +0.02 20 5 346 +5
28MAY26 44.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 60 0
28MAY26 45.00 C 0.02 0.02 0.02 0.01 0.00 21 1 2 +1
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 14.79 +0.51 72 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.81 +0.53 68 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.83 +0.55 65 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.87 +0.58 62 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.88 +0.59 58 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.87 +0.58 52 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.85 +0.55 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.89 +0.59 43 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 6.91 +0.60 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.90 +0.58 33 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 4.75 +0.40 19 0 1,004 0
29JUN26 36.00 C 0.00 0.00 0.00 3.80 +0.39 19 0 775 0
29JUN26 37.00 C 3.13 3.19 3.13 2.91 +0.36 19 2 1,018 -2
29JUN26 38.00 C 2.46 2.46 2.14 2.14 +0.30 19 122 2,225 -105
29JUN26 39.00 C 0.00 0.00 0.00 1.40 +0.18 18 0 896 0
29JUN26 40.00 C 1.22 1.22 1.01 0.92 +0.16 19 20 1,491 +13
29JUN26 41.00 C 0.75 0.78 0.64 0.57 +0.14 19 48 870 +2
29JUN26 42.00 C 0.50 0.50 0.43 0.32 +0.09 19 29 590 +1
29JUN26 43.00 C 0.00 0.00 0.00 0.16 +0.04 19 0 491 0
29JUN26 44.00 C 0.16 0.16 0.16 0.08 +0.02 19 40 544 -40
29JUN26 45.00 C 0.10 0.10 0.10 0.04 +0.01 19 15 430 +14
29JUN26 46.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 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 39 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 12.83 +0.55 58 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.87 +0.58 56 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.88 +0.59 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.87 +0.58 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.85 +0.55 41 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.89 +0.59 39 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.91 +0.60 35 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.90 +0.57 31 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 4.90 +0.51 26 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 3.83 +0.34 19 0 120 0
30JUL26 37.00 C 0.00 0.00 0.00 2.97 +0.37 19 0 460 0
30JUL26 38.00 C 2.52 2.56 2.37 2.21 +0.27 19 84 130 +31
30JUL26 39.00 C 0.00 0.00 0.00 1.53 +0.15 19 0 107 0
30JUL26 40.00 C 1.36 1.36 1.19 1.07 +0.12 19 12 212 -11
30JUL26 41.00 C 0.85 0.85 0.77 0.73 +0.12 20 18 116 +15
30JUL26 42.00 C 0.63 0.63 0.53 0.46 +0.04 19 64 68 +56
30JUL26 43.00 C 0.00 0.00 0.00 0.28 +0.02 19 6 163 0
30JUL26 44.00 C 0.29 0.29 0.29 0.17 +0.01 19 4 59 +4
30JUL26 45.00 C 0.00 0.00 0.00 0.10 0.00 19 0 92 0
30JUL26 46.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 0.00 19 0 10 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 0.00 20 0 20 0
28AUG26 30.00 C 0.00 0.00 0.00 9.89 +0.60 44 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.90 +0.60 40 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.89 +0.59 35 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.91 +0.60 32 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.91 +0.56 28 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 4.90 +0.49 24 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 3.87 +0.33 19 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.04 +0.36 19 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 2.33 +0.30 19 0 1 0
28AUG26 39.00 C 1.78 1.78 1.78 1.77 +0.27 20 2 3 +2
28AUG26 40.00 C 0.00 0.00 0.00 1.25 +0.16 19 0 0 0
28AUG26 41.00 C 0.98 0.98 0.98 0.90 +0.10 20 2 6 +2
28AUG26 42.00 C 0.00 0.00 0.00 0.62 +0.05 20 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.42 +0.03 19 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.28 +0.02 19 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.19 +0.02 20 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.85 +0.57 58 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.81 +0.53 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.86 +0.58 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.87 +0.58 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.88 +0.59 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.89 +0.60 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.90 +0.60 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.90 +0.60 33 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.91 +0.58 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.92 +0.54 26 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 4.90 +0.42 22 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 3.94 +0.36 19 0 185 0
29SEP26 37.00 C 0.00 0.00 0.00 3.25 +0.32 21 0 81 0
29SEP26 38.00 C 2.73 2.73 2.71 2.47 +0.23 19 2 73 -2
29SEP26 39.00 C 2.20 2.25 1.94 1.92 +0.18 20 10 90 +1
29SEP26 40.00 C 0.00 0.00 0.00 1.47 +0.14 20 0 59 0
29SEP26 41.00 C 1.23 1.23 1.23 1.12 +0.11 20 4 35 0
29SEP26 42.00 C 0.00 0.00 0.00 0.83 +0.08 20 0 82 0
29SEP26 43.00 C 0.00 0.00 0.00 0.61 +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 0.00 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 0.10 -0.01 19 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.07 -0.01 20 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 20 0 27 0
30DEC26 25.00 C 0.00 0.00 0.00 14.85 +0.57 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.81 +0.53 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.86 +0.57 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.88 +0.59 38 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.88 +0.59 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.89 +0.59 32 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 8.90 +0.58 30 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.90 +0.60 27 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 6.91 +0.45 24 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 5.92 +0.30 21 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 5.14 +0.44 22 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 4.41 +0.37 22 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 3.65 +0.21 20 0 61 0
30DEC26 38.00 C 3.15 3.15 3.15 3.21 +0.30 22 2 236 0
30DEC26 39.00 C 0.00 0.00 0.00 2.64 +0.18 21 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 2.21 +0.14 21 0 129 0
30DEC26 41.00 C 0.00 0.00 0.00 1.85 +0.13 21 0 83 0
30DEC26 42.00 C 1.35 1.35 1.35 1.54 +0.11 21 2 111 0
30DEC26 43.00 C 0.00 0.00 0.00 1.26 +0.08 21 0 176 0
30DEC26 44.00 C 0.00 0.00 0.00 1.03 +0.07 21 0 62 0
30DEC26 45.00 C 0.73 0.73 0.73 0.85 +0.07 21 1 46 +1
30DEC26 46.00 C 0.00 0.00 0.00 0.68 +0.05 21 0 34 0
30DEC26 47.00 C 0.00 0.00 0.00 0.55 +0.05 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.44 +0.03 21 0 43 0
30MAR27 26.00 C 0.00 0.00 0.00 13.81 +0.53 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.86 +0.57 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.88 +0.59 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.88 +0.59 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.89 +0.58 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.90 +0.55 25 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.92 +0.62 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.99 +0.40 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.14 +0.33 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.41 +0.47 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.76 +0.42 21 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 4.15 +0.37 21 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 3.62 +0.35 21 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 3.05 +0.22 20 0 5 0
30MAR27 40.00 C 2.34 2.34 2.34 2.61 +0.18 20 2 19 +2
30MAR27 41.00 C 0.00 0.00 0.00 2.25 +0.19 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.91 +0.15 20 0 32 0
30MAR27 43.00 C 1.36 1.36 1.36 1.62 +0.14 20 2 23 +2
30MAR27 44.00 C 1.14 1.14 1.14 1.37 +0.12 20 2 38 +2
30MAR27 45.00 C 1.06 1.06 1.06 1.14 +0.10 20 1 51 +1
30MAR27 46.00 C 0.00 0.00 0.00 0.96 +0.09 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.80 +0.08 20 0 1 0
30MAR27 48.00 C 0.62 0.62 0.62 0.66 +0.07 20 2 18 +2
TOTAL CALL 773 21,755 +57
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 191 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 308 0
28MAY26 33.00 P 0.01 0.01 0.01 0.01 0.00 31 46 163 +29
28MAY26 34.00 P 0.02 0.02 0.02 0.01 0.00 26 2 284 -2
28MAY26 35.00 P 0.03 0.03 0.03 0.01 0.00 22 2 509 -2
28MAY26 36.00 P 0.04 0.04 0.04 0.03 -0.01 21 3 430 0
28MAY26 37.00 P 0.09 0.10 0.09 0.09 -0.04 20 4 1,143 +1
28MAY26 38.00 P 0.19 0.24 0.19 0.23 -0.10 20 88 1,511 +19
28MAY26 39.00 P 0.36 0.45 0.36 0.53 -0.18 20 44 1,127 +14
28MAY26 40.00 P 0.77 0.95 0.77 1.04 -0.24 21 60 249 +30
28MAY26 41.00 P 1.48 1.62 1.46 1.70 -0.34 21 7 66 +5
28MAY26 42.00 P 0.00 0.00 0.00 2.49 -0.36 20 0 62 0
28MAY26 43.00 P 0.00 0.00 0.00 3.40 -0.40 20 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 4.38 -0.42 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 5.38 -0.42 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 6.38 -0.57 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 7.38 -0.57 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 8.38 -0.57 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 202 0
29JUN26 30.00 P 0.05 0.05 0.05 0.01 0.00 26 1 250 -1
29JUN26 31.00 P 0.03 0.05 0.03 0.01 0.00 23 11 644 0
29JUN26 32.00 P 0.06 0.06 0.06 0.01 0.00 20 1 623 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 0.00 20 0 472 0
29JUN26 34.00 P 0.12 0.13 0.12 0.06 -0.02 19 36 814 -26
29JUN26 35.00 P 0.18 0.21 0.17 0.14 -0.04 19 42 923 -27
29JUN26 36.00 P 0.40 0.40 0.28 0.30 -0.08 19 222 909 -3
29JUN26 37.00 P 0.55 0.60 0.55 0.57 -0.12 19 11 2,541 0
29JUN26 38.00 P 0.90 0.95 0.90 0.96 -0.18 19 100 840 +100
29JUN26 39.00 P 1.25 1.30 1.25 1.49 -0.24 20 44 310 +23
29JUN26 40.00 P 2.09 2.09 2.09 2.16 -0.29 20 5 792 +5
29JUN26 41.00 P 2.68 2.68 2.68 2.86 -0.37 19 5 325 +5
29JUN26 42.00 P 0.00 0.00 0.00 3.71 -0.36 19 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 4.62 -0.38 19 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 5.57 -0.39 19 0 173 0
29JUN26 45.00 P 0.00 0.00 0.00 6.35 -0.69 0 0 198 0
29JUN26 46.00 P 0.00 0.00 0.00 7.30 -0.72 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.27 -0.74 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.27 -0.72 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 10.24 -0.74 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.26 -0.71 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 13.72 -0.74 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.26 -0.69 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.72 -0.72 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 21.17 -0.80 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 7 0
30JUL26 31.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 53 0
30JUL26 32.00 P 0.08 0.08 0.08 0.04 -0.02 20 4 78 +4
30JUL26 33.00 P 0.00 0.00 0.00 0.08 -0.04 19 0 229 0
30JUL26 34.00 P 0.00 0.00 0.00 0.16 -0.08 19 0 278 0
30JUL26 35.00 P 0.00 0.00 0.00 0.30 -0.11 19 0 379 0
30JUL26 36.00 P 0.00 0.00 0.00 0.52 -0.16 20 0 734 0
30JUL26 37.00 P 0.74 0.83 0.72 0.83 -0.21 20 18 662 -14
30JUL26 38.00 P 1.12 1.24 1.12 1.25 -0.17 20 18 821 +17
30JUL26 39.00 P 1.61 1.61 1.61 1.78 -0.28 20 15 105 0
30JUL26 40.00 P 0.00 0.00 0.00 2.40 -0.31 20 0 240 0
30JUL26 41.00 P 2.90 3.08 2.90 3.10 -0.35 20 30 100 +30
30JUL26 42.00 P 0.00 0.00 0.00 3.87 -0.38 19 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 4.73 -0.40 19 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 5.64 -0.41 19 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 6.43 -0.72 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 7.49 -0.63 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 8.46 -0.64 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 9.37 -0.70 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
28AUG26 32.00 P 0.12 0.12 0.12 0.08 -0.03 20 1 1 +1
28AUG26 33.00 P 0.00 0.00 0.00 0.15 -0.05 20 0 6 0
28AUG26 34.00 P 0.28 0.28 0.28 0.26 -0.09 19 17 17 +17
28AUG26 35.00 P 0.00 0.00 0.00 0.43 -0.12 19 0 8 0
28AUG26 36.00 P 0.68 0.68 0.68 0.69 -0.11 20 3 3 +3
28AUG26 37.00 P 0.99 0.99 0.99 0.99 -0.23 19 1 9 +1
28AUG26 38.00 P 1.30 1.36 1.30 1.46 -0.22 20 7 7 +7
28AUG26 39.00 P 1.82 1.82 1.78 1.99 -0.25 20 30 30 +30
28AUG26 40.00 P 0.00 0.00 0.00 2.56 -0.37 20 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 3.24 -0.44 19 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 4.00 -0.37 19 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 4.83 -0.38 19 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 5.64 -0.47 17 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.57 -0.61 16 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.49 -0.63 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.46 -0.64 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.39 -0.69 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.05 0.05 0.05 0.01 -0.01 20 1 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 108 0
29SEP26 31.00 P 0.00 0.00 0.00 0.08 -0.04 20 0 198 0
29SEP26 32.00 P 0.00 0.00 0.00 0.13 -0.07 19 0 476 0
29SEP26 33.00 P 0.25 0.28 0.25 0.23 -0.10 20 15 206 -15
29SEP26 34.00 P 0.35 0.35 0.35 0.38 -0.13 20 30 173 +30
29SEP26 35.00 P 0.53 0.53 0.52 0.58 -0.15 20 26 608 +19
29SEP26 36.00 P 0.72 0.72 0.72 0.83 -0.19 19 20 191 +20
29SEP26 37.00 P 1.02 1.10 1.02 1.16 -0.23 19 84 557 +78
29SEP26 38.00 P 1.42 1.50 1.41 1.59 -0.27 19 116 186 +116
29SEP26 39.00 P 0.00 0.00 0.00 2.10 -0.30 19 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 2.71 -0.36 19 0 79 0
29SEP26 41.00 P 0.00 0.00 0.00 3.40 -0.37 19 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 4.14 -0.39 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 4.95 -0.40 19 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 5.80 -0.41 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.59 -0.62 16 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.49 -0.67 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.46 -0.65 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.41 -0.67 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.35 -0.72 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.29 -0.76 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 13.82 -0.72 0 0 0 0
30DEC26 25.00 P 0.08 0.08 0.08 0.02 0.00 23 3 54 +1
30DEC26 26.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.13 -0.03 22 0 84 0
30DEC26 30.00 P 0.00 0.00 0.00 0.20 -0.04 22 0 319 0
30DEC26 31.00 P 0.00 0.00 0.00 0.30 -0.06 22 0 133 0
30DEC26 32.00 P 0.00 0.00 0.00 0.44 -0.08 22 0 205 0
30DEC26 33.00 P 0.64 0.67 0.64 0.63 -0.10 22 5 98 +3
30DEC26 34.00 P 0.91 0.91 0.91 0.86 -0.12 22 1 236 +1
30DEC26 35.00 P 1.18 1.18 1.16 1.15 -0.15 22 9 346 -1
30DEC26 36.00 P 0.00 0.00 0.00 1.50 -0.17 22 0 119 0
30DEC26 37.00 P 0.00 0.00 0.00 1.90 -0.21 22 0 62 0
30DEC26 38.00 P 2.44 2.44 2.44 2.37 -0.23 22 2 32 +2
30DEC26 39.00 P 0.00 0.00 0.00 2.91 -0.25 22 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 3.40 -0.38 22 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 4.03 -0.29 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.72 -0.30 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.45 -0.33 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.41 -0.36 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.26 -0.37 24 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 8.14 -0.39 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.06 -0.39 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.00 -0.40 26 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.20 -0.03 21 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.29 -0.04 21 0 24 0
30MAR27 31.00 P 0.00 0.00 0.00 0.43 -0.04 21 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.59 -0.06 21 0 18 0
30MAR27 33.00 P 0.91 0.91 0.91 0.80 -0.08 21 3 59 +3
30MAR27 34.00 P 0.00 0.00 0.00 1.05 -0.11 21 0 49 0
30MAR27 35.00 P 1.43 1.43 1.40 1.37 -0.10 21 6 16 +1
30MAR27 36.00 P 0.00 0.00 0.00 1.73 -0.13 21 0 37 0
30MAR27 37.00 P 0.00 0.00 0.00 2.14 -0.17 21 0 45 0
30MAR27 38.00 P 2.70 2.70 2.70 2.62 -0.17 21 5 21 0
30MAR27 39.00 P 0.00 0.00 0.00 3.15 -0.20 21 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 3.72 -0.13 21 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 4.24 -0.24 21 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 4.91 -0.27 21 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.79 -0.12 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.57 -0.32 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.39 -0.34 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.25 -0.35 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.14 -0.37 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.07 -0.37 24 0 0 0
TOTAL PUT 1,204 25,779 +524
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$ 88.40
28MAY26 55.00 C 0.00 0.00 0.00 33.62 -1.21 92 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 31.13 -1.15 85 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 28.55 -1.24 68 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 26.05 -1.23 61 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.66 -1.13 65 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.11 -1.24 54 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.59 -1.23 46 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.01 -1.38 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.53 -1.32 26 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.07 -1.32 26 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 8.68 -1.32 25 0 17 0
28MAY26 82.50 C 0.00 0.00 0.00 6.46 -1.28 26 0 45 0
28MAY26 85.00 C 0.00 0.00 0.00 4.38 -1.32 24 0 136 0
28MAY26 87.50 C 3.42 3.42 3.42 2.81 -1.16 25 15 69 0
28MAY26 90.00 C 2.01 2.01 1.26 1.67 -0.84 25 259 234 0
28MAY26 92.50 C 1.11 1.11 0.70 0.91 -0.62 25 108 170 +22
28MAY26 95.00 C 0.54 0.54 0.35 0.45 -0.42 25 63 188 +9
28MAY26 97.50 C 0.49 0.49 0.23 0.21 -0.25 26 16 206 +15
28MAY26 100.00 C 0.00 0.00 0.00 0.09 -0.14 26 0 86 0
28MAY26 102.50 C 0.00 0.00 0.00 0.04 -0.07 26 0 60 0
28MAY26 105.00 C 0.07 0.07 0.07 0.02 -0.03 27 6 109 +6
28MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 45 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 36.00 -1.50 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.62 -1.34 79 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.13 -1.22 73 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.55 -1.31 57 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.05 -1.33 51 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 23.66 -1.28 56 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.11 -1.42 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 18.59 -1.46 39 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.07 -1.51 32 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 13.57 -1.52 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.14 -1.29 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.80 -1.26 26 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 6.66 -1.18 26 0 243 0
29JUN26 85.00 C 0.00 0.00 0.00 4.84 -1.00 27 0 297 0
29JUN26 87.50 C 0.00 0.00 0.00 3.36 -0.80 27 0 204 0
29JUN26 90.00 C 2.08 2.37 2.08 2.13 -0.65 26 67 1,309 +22
29JUN26 92.50 C 1.54 1.54 1.38 1.34 -0.50 26 114 229 +57
29JUN26 95.00 C 1.13 1.13 0.90 0.78 -0.37 26 44 970 +26
29JUN26 97.50 C 0.73 0.74 0.60 0.44 -0.24 26 136 269 +28
29JUN26 100.00 C 0.45 0.45 0.45 0.24 -0.15 26 3 554 0
29JUN26 102.50 C 0.33 0.33 0.33 0.13 -0.09 26 10 182 0
29JUN26 105.00 C 0.37 0.37 0.24 0.07 -0.05 26 84 193 +84
29JUN26 107.50 C 0.17 0.17 0.17 0.04 -0.02 27 40 154 +40
29JUN26 110.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 957 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 33.62 -1.45 71 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 31.13 -1.46 65 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 28.56 -1.44 53 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 26.09 -1.43 51 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.66 -1.46 50 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.11 -1.52 42 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.59 -1.58 36 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.07 -1.61 29 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 13.58 -1.65 26 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.18 -1.30 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 8.91 -1.28 26 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 6.86 -1.20 26 0 30 0
30JUL26 85.00 C 5.27 5.27 5.27 5.20 -0.99 27 15 165 +15
30JUL26 87.50 C 0.00 0.00 0.00 3.77 -0.83 27 0 105 0
30JUL26 90.00 C 3.23 3.23 2.67 2.66 -0.66 26 30 105 +30
30JUL26 92.50 C 2.35 2.35 1.85 1.83 -0.62 26 45 135 +45
30JUL26 95.00 C 0.00 0.00 0.00 1.24 -0.48 26 0 86 0
30JUL26 97.50 C 1.01 1.01 1.01 0.84 -0.35 26 11 42 +11
30JUL26 100.00 C 0.00 0.00 0.00 0.56 -0.26 26 0 45 0
30JUL26 102.50 C 0.00 0.00 0.00 0.36 -0.19 26 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 0.24 -0.13 26 0 15 0
30JUL26 107.50 C 0.28 0.28 0.28 0.15 -0.10 26 60 75 +30
30JUL26 110.00 C 0.00 0.00 0.00 0.10 -0.06 26 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.06 -0.05 26 0 4 0
28AUG26 67.50 C 0.00 0.00 0.00 21.11 -1.52 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.59 -1.58 34 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 16.07 -1.61 28 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.61 -1.66 26 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.26 -1.29 26 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.07 -1.23 26 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 7.14 -1.11 26 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.67 -0.82 27 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 4.32 -0.74 27 0 0 0
28AUG26 90.00 C 3.52 3.52 3.52 3.25 -0.70 27 16 16 +16
28AUG26 92.50 C 3.28 3.28 2.44 2.43 -0.56 27 30 30 +15
28AUG26 95.00 C 0.00 0.00 0.00 1.79 -0.46 27 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 1.32 -0.35 26 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.97 -0.26 26 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.71 -0.19 26 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.50 -0.16 26 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 0.35 -0.13 26 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 0.24 -0.09 26 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.17 -0.06 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.62 -1.45 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.13 -1.46 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.68 -1.43 53 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 26.09 -1.52 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.66 -1.46 43 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.21 -1.44 40 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 18.73 -1.44 36 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 16.07 -1.63 26 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 13.70 -1.57 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.45 -1.19 27 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 9.41 -1.07 27 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 7.63 -0.92 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.13 -0.77 27 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 4.93 -0.68 27 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 3.98 -0.55 27 0 189 0
29SEP26 92.50 C 0.00 0.00 0.00 3.19 -0.40 27 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 2.52 -0.30 27 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 1.97 -0.24 27 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.52 -0.21 27 0 31 0
29SEP26 102.50 C 0.00 0.00 0.00 1.19 -0.14 27 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.91 -0.10 27 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.68 -0.09 27 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.51 -0.06 27 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.38 -0.04 27 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.28 -0.04 27 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.62 -1.45 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.13 -1.46 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.68 -1.43 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.23 -1.38 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.66 -1.46 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.21 -1.44 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.73 -1.44 30 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 16.07 -1.65 22 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.01 -1.47 26 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 12.01 -1.13 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.26 -1.04 26 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 8.80 -0.88 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 7.58 -0.72 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 6.50 -0.62 27 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 5.58 -0.52 27 0 308 0
30DEC26 92.50 C 0.00 0.00 0.00 4.73 -0.53 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.98 -0.53 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.35 -0.42 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.76 -0.42 27 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.32 -0.33 27 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.90 -0.31 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.57 -0.26 27 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.24 -0.22 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.02 -0.18 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.83 -0.15 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.67 -0.13 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 33.62 -1.45 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.13 -1.46 40 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.68 -1.43 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.23 -1.38 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.66 -1.46 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.21 -1.47 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.73 -1.50 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.37 -1.60 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.56 -1.37 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 12.84 -1.02 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.29 -0.98 26 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 9.97 -0.87 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.91 -0.63 26 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 7.83 -0.69 26 0 0 0
30MAR27 90.00 C 7.08 7.08 7.08 6.88 -0.49 26 1 1 0
30MAR27 92.50 C 0.00 0.00 0.00 5.96 -0.63 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.19 -0.56 26 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 4.44 -0.57 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.86 -0.45 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.28 -0.45 26 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 2.83 -0.36 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.39 -0.37 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.99 -0.28 26 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.73 -0.22 26 0 0 0
30MAR27 115.00 C 2.08 2.08 2.08 1.43 -0.21 26 30 30 +30
TOTAL CALL 1,203 10,018 +501
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 41 0
28MAY26 70.00 P 0.03 0.03 0.03 0.01 0.00 35 100 174 +42
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 61 0
28MAY26 75.00 P 0.00 0.00 0.00 0.02 0.00 27 0 290 0
28MAY26 77.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 298 0
28MAY26 80.00 P 0.27 0.31 0.27 0.17 +0.01 26 4 161 0
28MAY26 82.50 P 0.62 0.69 0.60 0.44 +0.03 26 24 521 +6
28MAY26 85.00 P 1.19 1.37 1.16 0.99 +0.11 26 171 758 +116
28MAY26 87.50 P 1.34 2.49 1.34 1.93 +0.26 26 133 351 +20
28MAY26 90.00 P 3.26 4.04 3.26 3.29 +0.47 27 61 171 +61
28MAY26 92.50 P 0.00 0.00 0.00 4.92 +0.69 26 0 203 0
28MAY26 95.00 P 0.00 0.00 0.00 6.96 +0.90 26 0 52 0
28MAY26 97.50 P 0.00 0.00 0.00 9.22 +1.07 26 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.62 +1.19 26 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.10 +1.27 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.10 +1.34 52 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.67 +1.34 58 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 22.25 +1.34 65 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.82 +1.34 72 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 27.40 +1.34 78 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 29.88 +1.26 82 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.02 +0.01 27 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 294 0
29JUN26 70.00 P 0.00 0.00 0.00 0.12 +0.03 26 0 1,017 0
29JUN26 72.50 P 0.00 0.00 0.00 0.26 +0.06 26 0 428 0
29JUN26 75.00 P 0.58 0.58 0.56 0.54 +0.12 26 60 248 +37
29JUN26 77.50 P 0.91 0.99 0.90 0.94 +0.14 26 50 266 +45
29JUN26 80.00 P 1.30 1.60 1.30 1.60 +0.27 26 42 402 +42
29JUN26 82.50 P 2.38 2.48 2.20 2.51 +0.42 25 13 947 0
29JUN26 85.00 P 2.46 3.40 2.46 3.72 +0.58 25 24 347 +8
29JUN26 87.50 P 4.74 4.89 4.74 5.17 +0.71 25 17 60 -15
29JUN26 90.00 P 6.86 7.16 6.82 6.89 +0.66 24 60 139 -34
29JUN26 92.50 P 8.22 8.95 8.22 9.09 +1.01 26 75 139 +60
29JUN26 95.00 P 0.00 0.00 0.00 11.23 +1.10 26 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 13.51 +1.18 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.85 +1.21 25 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.07 +1.38 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 20.35 +1.32 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.95 +1.44 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.41 +1.39 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 28.07 +1.64 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.55 +1.69 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.04 +1.68 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 0.02 +0.01 28 0 0 0
30JUL26 62.50 P 0.13 0.13 0.13 0.03 0.00 26 12 12 +12
30JUL26 65.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.16 +0.02 26 0 4 0
30JUL26 70.00 P 0.36 0.36 0.36 0.32 +0.04 26 1 39 +1
30JUL26 72.50 P 0.00 0.00 0.00 0.58 +0.07 26 0 45 0
30JUL26 75.00 P 1.01 1.01 1.01 0.97 +0.09 26 1 77 +1
30JUL26 77.50 P 1.46 1.46 1.46 1.49 +0.15 25 60 75 +60
30JUL26 80.00 P 0.00 0.00 0.00 2.25 +0.24 25 0 38 0
30JUL26 82.50 P 0.00 0.00 0.00 3.24 +0.35 25 0 60 0
30JUL26 85.00 P 0.00 0.00 0.00 4.45 +0.47 25 0 62 0
30JUL26 87.50 P 5.10 5.10 5.10 5.88 +0.59 25 2 212 +2
30JUL26 90.00 P 6.65 7.84 6.65 7.51 +0.50 24 75 137 +75
30JUL26 92.50 P 8.48 9.39 8.46 9.61 +0.84 26 81 150 +75
30JUL26 95.00 P 0.00 0.00 0.00 11.65 +0.95 26 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 13.81 +1.03 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.06 +1.41 26 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.37 +1.46 25 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.80 +1.57 25 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.22 +1.65 23 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.68 +1.66 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.15 +1.65 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.32 +0.05 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.58 +0.09 27 0 0 0
28AUG26 72.50 P 0.83 0.86 0.83 0.94 +0.14 26 7 10 +7
28AUG26 75.00 P 1.31 1.38 1.31 1.37 +0.12 26 3 30 0
28AUG26 77.50 P 0.00 0.00 0.00 2.03 +0.21 26 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 2.86 +0.34 26 0 0 0
28AUG26 82.50 P 3.94 3.94 3.94 3.88 +0.46 26 15 15 +15
28AUG26 85.00 P 4.88 4.95 4.83 5.10 +0.56 25 32 34 +32
28AUG26 87.50 P 0.00 0.00 0.00 6.50 +0.65 25 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 8.09 +0.70 25 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 9.88 +0.60 25 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.08 +0.94 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.16 +1.02 26 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 16.30 +1.35 26 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 18.56 +1.19 25 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.92 +1.54 25 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 23.29 +1.59 24 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.72 +1.60 23 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 28.18 +1.68 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.21 +0.07 27 0 97 0
29SEP26 65.00 P 0.57 0.57 0.57 0.36 +0.11 27 1 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.56 +0.13 27 0 97 0
29SEP26 70.00 P 0.00 0.00 0.00 0.89 +0.16 27 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 1.32 +0.20 27 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 1.89 +0.25 26 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 2.62 +0.36 26 0 234 0
29SEP26 80.00 P 0.00 0.00 0.00 3.51 +0.48 26 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 4.57 +0.60 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.80 +0.70 26 0 220 0
29SEP26 87.50 P 0.00 0.00 0.00 7.18 +0.74 26 0 209 0
29SEP26 90.00 P 0.00 0.00 0.00 8.99 +1.02 27 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 10.75 +0.98 27 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 12.63 +1.06 27 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 14.63 +1.12 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.60 +1.31 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.79 +1.35 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.06 +1.41 25 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.43 +1.53 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.83 +1.61 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.25 +1.68 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.69 +1.68 23 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.04 +1.60 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.21 +0.04 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.34 +0.05 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.53 +0.07 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.80 +0.10 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.15 +0.13 26 0 99 0
30DEC26 70.00 P 0.00 0.00 0.00 1.58 +0.11 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 2.16 +0.20 26 0 29 0
30DEC26 75.00 P 0.00 0.00 0.00 2.85 +0.24 26 0 64 0
30DEC26 77.50 P 0.00 0.00 0.00 3.66 +0.26 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.63 +0.37 26 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 5.74 +0.43 26 0 4 0
30DEC26 85.00 P 0.00 0.00 0.00 7.01 +0.49 26 0 47 0
30DEC26 87.50 P 0.00 0.00 0.00 8.45 +0.55 26 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 10.03 +0.63 26 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 11.81 +0.77 26 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 13.78 +1.02 27 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.70 +1.18 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 17.69 +1.21 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.78 +1.30 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.90 +1.32 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.08 +1.37 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.30 +1.43 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.57 +1.47 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.92 +1.53 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.21 +1.51 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.25 +0.03 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.39 +0.04 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.59 +0.07 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.85 +0.08 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.21 +0.12 26 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 1.66 +0.16 26 0 110 0
30MAR27 70.00 P 0.00 0.00 0.00 2.14 +0.18 25 0 84 0
30MAR27 72.50 P 0.00 0.00 0.00 2.77 +0.23 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.54 +0.28 25 0 42 0
30MAR27 77.50 P 0.00 0.00 0.00 4.43 +0.37 25 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 5.40 +0.38 25 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 6.55 +0.46 25 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 7.78 +0.53 25 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 9.18 +0.56 25 0 0 0
30MAR27 90.00 P 11.37 11.37 11.37 10.72 +0.51 25 1 1 +1
30MAR27 92.50 P 0.00 0.00 0.00 12.40 +0.70 25 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.40 +1.08 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.07 +0.94 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.22 +1.18 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.02 +1.04 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.12 +1.10 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.22 +1.11 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.49 +1.25 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.87 +1.45 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.13 +1.50 26 0 0 0
TOTAL PUT 1,125 11,635 +669
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$ 17.29
28MAY26 10.50 C 0.00 0.00 0.00 6.81 -0.06 74 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.29 -0.08 0 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.81 -0.06 58 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.30 -0.07 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.80 -0.07 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.30 -0.07 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.80 -0.08 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.36 -0.02 51 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.82 -0.07 32 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.33 -0.07 30 0 4 0
28MAY26 15.50 C 0.00 0.00 0.00 1.86 -0.08 30 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.42 -0.09 30 0 521 0
28MAY26 16.50 C 0.00 0.00 0.00 1.04 -0.09 31 0 874 0
28MAY26 17.00 C 0.83 0.83 0.59 0.73 -0.05 31 20 186 0
28MAY26 17.50 C 0.51 0.51 0.39 0.47 -0.07 31 36 158 +29
28MAY26 18.00 C 0.34 0.34 0.26 0.29 -0.05 31 78 443 +30
28MAY26 18.50 C 0.21 0.24 0.15 0.16 -0.05 30 50 846 -10
28MAY26 19.00 C 0.13 0.13 0.13 0.09 -0.04 31 30 287 -30
28MAY26 19.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 292 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 160 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 165 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.55 -0.08 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.30 -0.08 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.81 -0.07 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.30 -0.09 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.81 -0.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.31 -0.08 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.81 -0.09 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.32 -0.08 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.82 -0.09 0 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.36 -0.06 39 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.84 -0.07 30 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.37 -0.10 30 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.93 -0.08 30 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.52 -0.08 30 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 1.18 -0.06 31 0 1,122 0
29JUN26 17.00 C 0.00 0.00 0.00 0.87 -0.05 31 0 1,071 0
29JUN26 17.50 C 0.00 0.00 0.00 0.63 -0.07 31 0 988 0
29JUN26 18.00 C 0.60 0.60 0.40 0.44 -0.06 31 120 645 0
29JUN26 18.50 C 0.27 0.28 0.27 0.30 -0.04 31 5 84 -1
29JUN26 19.00 C 0.18 0.20 0.18 0.20 -0.04 31 5 674 +1
29JUN26 19.50 C 0.00 0.00 0.00 0.13 -0.03 31 0 142 0
29JUN26 20.00 C 0.11 0.11 0.11 0.08 -0.03 31 2 100 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 34 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 43 0
30JUL26 12.00 C 0.00 0.00 0.00 5.31 -0.08 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.81 -0.09 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.32 -0.08 25 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.83 -0.08 33 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.36 -0.06 35 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.85 -0.10 29 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.39 -0.09 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.97 -0.08 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.58 -0.09 29 0 20 0
30JUL26 16.50 C 1.20 1.20 1.20 1.28 -0.06 31 10 95 -10
30JUL26 17.00 C 1.01 1.01 1.01 0.98 -0.07 30 30 88 -12
30JUL26 17.50 C 0.00 0.00 0.00 0.76 -0.06 30 0 72 0
30JUL26 18.00 C 0.55 0.55 0.55 0.57 -0.07 30 1 128 +1
30JUL26 18.50 C 0.00 0.00 0.00 0.42 -0.07 30 0 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.31 -0.06 30 0 245 0
30JUL26 19.50 C 0.27 0.27 0.27 0.22 -0.05 30 4 51 0
30JUL26 20.00 C 0.18 0.18 0.18 0.16 -0.04 30 2 23 0
30JUL26 21.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.31 -0.08 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.82 -0.08 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.32 -0.08 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.84 -0.08 33 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.36 -0.08 32 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.89 -0.10 31 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.45 -0.09 31 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.06 -0.09 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.71 -0.09 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.43 -0.06 32 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.17 -0.05 32 0 10 0
28AUG26 17.50 C 0.00 0.00 0.00 0.95 -0.05 32 0 30 0
28AUG26 18.00 C 0.00 0.00 0.00 0.76 -0.06 32 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 0.60 -0.07 31 0 0 0
28AUG26 19.00 C 0.49 0.49 0.49 0.48 -0.07 31 15 15 +15
28AUG26 19.50 C 0.00 0.00 0.00 0.37 -0.06 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.29 -0.05 31 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.17 -0.04 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.06 - 32 0 0 -
28AUG26 24.00 C 0.00 0.00 0.00 0.03 - 31 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 7.55 -0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.30 -0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.81 -0.07 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.31 -0.08 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.81 -0.08 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.31 -0.08 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.82 -0.08 30 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.33 -0.08 32 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.85 -0.08 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.39 -0.08 33 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.93 -0.11 31 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.52 -0.12 31 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.15 -0.09 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.82 -0.09 31 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.54 -0.09 31 0 1,265 0
29SEP26 17.00 C 1.24 1.24 1.24 1.32 -0.06 32 15 19 +10
29SEP26 17.50 C 0.00 0.00 0.00 1.11 -0.05 32 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.92 -0.06 32 0 80 0
29SEP26 18.50 C 0.00 0.00 0.00 0.76 -0.06 32 0 50 0
29SEP26 19.00 C 0.00 0.00 0.00 0.62 -0.07 31 0 42 0
29SEP26 19.50 C 0.00 0.00 0.00 0.51 -0.06 31 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.41 -0.06 31 0 45 0
29SEP26 21.00 C 0.33 0.33 0.33 0.27 -0.04 31 60 109 +60
29SEP26 22.00 C 0.00 0.00 0.00 0.17 -0.03 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.55 -0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.30 -0.08 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.81 -0.07 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.31 -0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.81 -0.08 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.33 -0.08 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.85 -0.08 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.40 -0.08 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.96 -0.09 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.56 -0.11 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.19 -0.09 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.78 -0.15 31 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.48 -0.14 32 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.19 -0.14 31 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.94 -0.08 31 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.76 -0.05 32 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.54 -0.06 32 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 1.35 -0.05 32 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.17 -0.06 32 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.03 -0.05 32 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.88 -0.07 32 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.77 -0.06 32 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.57 -0.05 32 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.42 -0.04 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 -0.04 32 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 -0.03 32 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.81 -0.07 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.32 -0.08 33 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.85 -0.08 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.40 -0.08 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.97 -0.08 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.56 -0.09 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.18 -0.09 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.83 -0.09 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.49 -0.09 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.17 -0.09 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.88 -0.09 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.53 -0.16 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.28 -0.16 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.12 -0.06 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.90 -0.07 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.71 -0.07 32 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.53 -0.06 32 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.36 -0.07 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.22 -0.06 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.08 -0.07 32 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.86 -0.06 32 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.68 -0.05 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.53 -0.04 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.41 -0.04 32 0 8 0
TOTAL CALL 483 12,439 +83
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 146 0
28MAY26 15.00 P 0.03 0.03 0.03 0.02 -0.01 31 21 213 +21
28MAY26 15.50 P 0.06 0.06 0.06 0.05 -0.02 31 5 504 +5
28MAY26 16.00 P 0.12 0.16 0.12 0.11 -0.03 30 35 719 0
28MAY26 16.50 P 0.28 0.28 0.28 0.22 -0.04 30 30 714 0
28MAY26 17.00 P 0.50 0.50 0.50 0.39 -0.04 30 1 312 0
28MAY26 17.50 P 0.65 0.65 0.65 0.64 -0.04 30 30 152 -30
28MAY26 18.00 P 0.98 1.03 0.98 0.97 -0.01 31 60 141 -30
28MAY26 18.50 P 0.00 0.00 0.00 1.35 +0.01 31 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 1.77 +0.02 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.23 +0.03 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.72 +0.04 32 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.72 -0.01 40 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.72 -0.01 48 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.74 +0.01 62 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.74 +0.01 70 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 214 0
29JUN26 13.50 P 0.06 0.06 0.06 0.03 -0.01 31 2 271 -2
29JUN26 14.00 P 0.10 0.10 0.10 0.06 -0.01 31 1 597 0
29JUN26 14.50 P 0.13 0.13 0.13 0.11 -0.01 31 10 235 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 -0.02 31 0 141 0
29JUN26 15.50 P 0.00 0.00 0.00 0.31 -0.02 31 0 324 0
29JUN26 16.00 P 0.48 0.51 0.48 0.45 -0.04 30 32 146 -16
29JUN26 16.50 P 0.69 0.74 0.69 0.66 -0.03 30 31 897 -15
29JUN26 17.00 P 0.93 0.93 0.93 0.92 -0.02 30 15 910 0
29JUN26 17.50 P 1.27 1.27 1.27 1.23 -0.03 30 15 437 -15
29JUN26 18.00 P 0.00 0.00 0.00 1.60 +0.01 30 0 209 0
29JUN26 18.50 P 0.00 0.00 0.00 1.99 +0.02 30 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.41 +0.03 30 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 2.85 -0.03 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.33 0.00 32 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.30 +0.02 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.28 +0.06 38 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.27 +0.04 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.26 +0.07 43 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.26 +0.07 48 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 47 0
30JUL26 14.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 26 0
30JUL26 14.50 P 0.00 0.00 0.00 0.20 -0.02 30 0 49 0
30JUL26 15.00 P 0.00 0.00 0.00 0.30 -0.03 30 0 42 0
30JUL26 15.50 P 0.50 0.50 0.50 0.44 -0.04 30 15 71 0
30JUL26 16.00 P 0.70 0.70 0.68 0.61 -0.04 29 45 123 +45
30JUL26 16.50 P 0.87 0.87 0.87 0.81 -0.06 29 30 87 +30
30JUL26 17.00 P 1.14 1.14 1.14 1.08 -0.04 29 15 45 +15
30JUL26 17.50 P 1.43 1.45 1.43 1.38 -0.04 29 27 26 +3
30JUL26 18.00 P 0.00 0.00 0.00 1.71 -0.05 29 0 44 0
30JUL26 18.50 P 0.00 0.00 0.00 2.11 0.00 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.51 +0.01 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.93 0.00 29 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.40 +0.03 31 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.33 +0.05 32 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.29 +0.06 33 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.27 +0.03 34 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.26 +0.06 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
28AUG26 13.50 P 0.17 0.17 0.17 0.14 -0.02 31 2 2 +2
28AUG26 14.00 P 0.26 0.26 0.23 0.22 -0.02 31 3 3 +3
28AUG26 14.50 P 0.00 0.00 0.00 0.32 -0.02 31 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.45 -0.03 31 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.61 -0.04 31 0 0 0
28AUG26 16.00 P 0.83 0.83 0.83 0.79 -0.03 31 30 30 +15
28AUG26 16.50 P 0.00 0.00 0.00 1.00 -0.06 30 0 15 0
28AUG26 17.00 P 1.41 1.41 1.41 1.25 -0.06 30 100 100 +100
28AUG26 17.50 P 1.56 1.56 1.56 1.55 -0.06 30 40 55 +40
28AUG26 18.00 P 0.00 0.00 0.00 1.88 -0.05 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.26 -0.01 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.65 -0.01 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.07 +0.01 32 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.49 +0.01 32 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.38 +0.03 32 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.32 +0.05 32 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.28 - 32 0 0 -
28AUG26 24.00 P 0.00 0.00 0.00 7.27 - 35 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 0.00 32 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 0.00 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 61 0
29SEP26 13.50 P 0.00 0.00 0.00 0.21 -0.02 31 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.30 -0.02 31 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.42 -0.03 31 0 39 0
29SEP26 15.00 P 0.00 0.00 0.00 0.56 -0.04 31 0 4,224 0
29SEP26 15.50 P 0.00 0.00 0.00 0.72 -0.05 31 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 0.91 -0.05 31 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.13 -0.06 30 0 1,279 0
29SEP26 17.00 P 0.00 0.00 0.00 1.39 -0.05 30 0 68 0
29SEP26 17.50 P 0.00 0.00 0.00 1.68 -0.05 30 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.00 -0.05 30 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.39 0.00 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.76 0.00 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.15 +0.01 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.56 +0.01 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.42 +0.06 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.34 +0.04 31 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.30 +0.06 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.27 +0.06 32 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 0.00 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.23 -0.01 32 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.31 -0.02 32 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.41 -0.02 32 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.53 -0.03 31 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.66 -0.05 31 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.83 -0.04 31 0 88 0
30DEC26 15.50 P 0.00 0.00 0.00 1.01 -0.05 31 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.22 -0.05 31 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.46 -0.04 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 1.72 -0.04 31 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 2.00 -0.04 30 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 2.31 -0.04 30 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.65 -0.04 31 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.04 0.00 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.41 +0.01 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.79 +0.01 31 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.60 +0.02 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.46 +0.03 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.37 +0.04 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.31 +0.05 30 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.27 -0.02 32 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.36 -0.02 32 0 0 0
30MAR27 13.00 P 0.49 0.49 0.49 0.47 -0.02 32 12 22 +12
30MAR27 13.50 P 0.00 0.00 0.00 0.59 -0.03 32 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.74 -0.02 32 0 12 0
30MAR27 14.50 P 0.00 0.00 0.00 0.88 -0.03 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.05 -0.03 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.25 -0.03 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.47 -0.05 31 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.71 -0.02 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.97 -0.04 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.25 -0.04 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.55 -0.04 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.88 -0.03 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.20 -0.06 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.62 +0.02 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.99 +0.01 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.77 +0.02 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.59 +0.02 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.46 +0.03 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.39 +0.06 31 0 0 0
TOTAL PUT 607 16,229 +183
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$ 84.45
08MAY26 57.50 C 0.00 0.00 0.00 26.96 +1.08 0 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 24.47 +1.08 112 0 0 0
08MAY26 62.50 C 0.00 0.00 0.00 21.97 +1.08 98 0 0 0
08MAY26 65.00 C 0.00 0.00 0.00 19.47 +1.07 85 0 0 0
08MAY26 67.50 C 0.00 0.00 0.00 16.97 +0.86 72 0 0 0
08MAY26 70.00 C 0.00 0.00 0.00 14.47 +1.18 60 0 0 0
08MAY26 72.50 C 0.00 0.00 0.00 11.97 +1.18 47 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 9.47 +1.15 35 0 0 0
08MAY26 77.50 C 0.00 0.00 0.00 7.00 +1.05 41 0 10 0
08MAY26 80.00 C 6.50 6.50 6.10 4.80 +0.87 49 4 694 -2
08MAY26 82.50 C 3.50 4.15 2.55 2.58 +0.37 39 142 1,037 +4
08MAY26 85.00 C 1.99 2.68 1.27 1.28 +0.23 43 952 962 -72
08MAY26 87.50 C 1.05 1.48 0.54 0.47 +0.05 42 3,451 1,548 +755
08MAY26 90.00 C 0.50 0.73 0.25 0.14 0.00 42 982 1,017 +252
08MAY26 92.50 C 0.22 0.39 0.15 0.03 -0.01 42 559 957 +432
08MAY26 95.00 C 0.20 0.20 0.07 0.01 0.00 45 177 467 +166
08MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
08MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 105 0
08MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 78 0 29 0
15MAY26 60.00 C 0.00 0.00 0.00 24.57 - 94 0 0 -
15MAY26 62.50 C 0.00 0.00 0.00 22.08 - 85 0 0 -
15MAY26 65.00 C 0.00 0.00 0.00 19.58 - 75 0 0 -
15MAY26 67.50 C 0.00 0.00 0.00 17.09 - 67 0 0 -
15MAY26 70.00 C 0.00 0.00 0.00 14.50 - 30 0 0 -
15MAY26 72.50 C 0.00 0.00 0.00 12.02 - 38 0 0 -
15MAY26 75.00 C 0.00 0.00 0.00 9.58 - 38 0 0 -
15MAY26 77.50 C 0.00 0.00 0.00 7.26 - 38 0 0 -
15MAY26 80.00 C 5.33 5.33 5.33 5.31 - 42 2 2 -
15MAY26 82.50 C 4.80 4.80 3.93 3.49 - 40 62 62 -
15MAY26 85.00 C 3.05 3.05 2.07 2.08 - 39 6 5 -
15MAY26 87.50 C 2.01 2.02 1.48 1.15 - 39 39 36 -
15MAY26 90.00 C 1.10 1.28 0.67 0.57 - 39 507 428 -
15MAY26 92.50 C 0.80 0.83 0.40 0.25 - 38 304 283 -
15MAY26 95.00 C 0.55 0.56 0.24 0.10 - 38 135 113 -
15MAY26 97.50 C 0.35 0.35 0.35 0.04 - 39 1 1 -
15MAY26 100.00 C 0.19 0.19 0.12 0.02 - 41 29 29 -
15MAY26 102.50 C 0.11 0.11 0.11 0.01 - 42 50 50 -
15MAY26 105.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 47.50 +1.06 0 0 11 0
28MAY26 38.00 C 0.00 0.00 0.00 46.48 +1.00 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 45.49 +1.04 0 0 12 0
28MAY26 40.00 C 0.00 0.00 0.00 44.48 +1.03 0 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 43.49 +1.05 0 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 42.49 +1.05 0 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 41.50 +1.03 0 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 40.50 +0.95 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 39.50 +1.03 0 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 38.51 +1.04 0 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 37.51 +1.01 0 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 36.52 +1.05 0 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 35.52 +1.05 0 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 34.53 +1.05 65 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 32.04 +1.05 66 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 29.55 +1.07 63 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 27.07 +1.07 62 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 24.57 +1.04 55 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 22.08 +0.99 50 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.67 +1.03 54 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.19 +1.08 48 0 100 0
28MAY26 70.00 C 0.00 0.00 0.00 14.93 +1.41 52 0 177 0
28MAY26 72.50 C 0.00 0.00 0.00 12.29 +1.10 39 0 177 0
28MAY26 75.00 C 0.00 0.00 0.00 10.05 +0.77 39 0 1,613 0
28MAY26 77.50 C 0.00 0.00 0.00 8.10 +0.86 42 0 3,245 0
28MAY26 80.00 C 6.60 6.60 6.18 6.18 +0.72 40 45 4,057 -43
28MAY26 82.50 C 5.80 6.00 4.50 4.50 +0.55 39 241 8,533 -35
28MAY26 85.00 C 3.50 4.50 3.21 3.30 +0.52 40 188 11,389 -3
28MAY26 87.50 C 2.78 3.30 2.29 2.29 +0.42 40 290 8,332 +92
28MAY26 90.00 C 1.70 2.39 1.59 1.53 +0.32 40 1,052 11,511 +223
28MAY26 92.50 C 1.45 1.70 1.10 0.98 +0.23 40 633 2,757 +10
28MAY26 95.00 C 0.95 1.22 0.76 0.61 +0.16 40 1,166 2,812 +633
28MAY26 97.50 C 0.62 0.87 0.54 0.36 +0.10 40 613 1,810 -209
28MAY26 100.00 C 0.54 0.66 0.38 0.21 +0.06 40 1,337 3,024 -28
28MAY26 102.50 C 0.44 0.47 0.30 0.12 +0.04 40 714 1,818 -96
28MAY26 105.00 C 0.34 0.36 0.22 0.07 +0.02 40 200 1,948 -169
28MAY26 107.50 C 0.24 0.24 0.18 0.04 +0.01 41 70 958 -65
28MAY26 110.00 C 0.21 0.21 0.13 0.02 0.00 40 541 9,869 -499
28MAY26 112.50 C 0.17 0.17 0.17 0.01 0.00 40 11 206 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 268 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 356 0
28MAY26 120.00 C 0.12 0.12 0.10 0.01 0.00 48 22 1,534 +22
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,080 0
28MAY26 125.00 C 0.08 0.08 0.08 0.01 0.00 53 1 447 +1
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 515 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 213 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
28MAY26 140.00 C 0.02 0.02 0.02 0.01 0.00 67 50 712 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 71 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 73 0 64 0
28MAY26 150.00 C 0.02 0.02 0.01 0.01 0.00 75 220 1,412 +8
29JUN26 37.00 C 0.00 0.00 0.00 47.77 +1.03 105 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 46.76 +1.02 100 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 45.77 +1.02 98 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 44.86 +1.09 101 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 43.87 +1.10 99 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 42.79 +1.02 90 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 41.82 +1.04 89 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 40.80 +1.03 85 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 39.89 +1.10 88 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 38.83 +1.04 81 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 37.83 +1.04 79 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 36.84 +1.03 76 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.90 +1.25 77 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 34.85 +1.03 72 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 32.45 +1.10 70 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 29.91 +1.00 62 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 27.43 +0.95 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.99 +0.92 54 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 22.58 +0.92 51 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 20.20 +0.90 48 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 17.84 +0.91 45 0 172 0
29JUN26 70.00 C 0.00 0.00 0.00 15.75 +1.04 46 0 2,813 0
29JUN26 72.50 C 0.00 0.00 0.00 13.53 +1.25 43 0 191 0
29JUN26 75.00 C 0.00 0.00 0.00 11.53 +1.15 42 0 3,765 0
29JUN26 77.50 C 10.90 10.90 10.77 9.58 +0.92 41 2 4,876 -2
29JUN26 80.00 C 9.40 9.40 8.92 8.04 +0.81 41 22 16,469 -20
29JUN26 82.50 C 7.59 7.68 6.37 6.49 +0.62 40 104 6,130 -62
29JUN26 85.00 C 6.00 6.22 5.12 5.19 +0.47 40 412 6,544 -17
29JUN26 87.50 C 4.80 5.12 4.23 4.18 +0.41 40 364 4,424 +71
29JUN26 90.00 C 4.10 4.19 3.35 3.27 +0.33 40 208 19,495 +28
29JUN26 92.50 C 2.80 3.33 2.70 2.53 +0.27 40 85 2,250 +67
29JUN26 95.00 C 2.50 2.71 2.17 1.93 +0.21 40 87 8,713 +6
29JUN26 97.50 C 1.90 2.13 1.90 1.45 +0.16 40 5 7,887 0
29JUN26 100.00 C 1.60 1.74 1.43 1.08 +0.12 40 81 14,880 +12
29JUN26 102.50 C 1.46 1.46 1.12 0.80 +0.09 40 222 8,294 -84
29JUN26 105.00 C 1.10 1.20 0.98 0.58 +0.07 40 87 15,122 -6
29JUN26 107.50 C 0.95 1.05 0.92 0.42 +0.05 40 36 2,470 -1
29JUN26 110.00 C 0.85 0.85 0.66 0.30 +0.04 39 60 12,040 -45
29JUN26 112.50 C 0.74 0.74 0.68 0.21 +0.02 39 21 1,313 0
29JUN26 115.00 C 0.65 0.65 0.54 0.15 +0.02 39 11 14,325 -7
29JUN26 117.50 C 0.50 0.50 0.50 0.10 +0.01 39 7 3,452 +7
29JUN26 120.00 C 0.00 0.00 0.00 0.07 0.00 39 0 6,864 0
29JUN26 122.50 C 0.35 0.35 0.34 0.05 0.00 39 33 3,143 -33
29JUN26 125.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 7,245 0
29JUN26 127.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 1,410 0
29JUN26 130.00 C 0.30 0.31 0.25 0.02 +0.01 41 66 11,317 -44
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,347 0
29JUN26 135.00 C 0.24 0.24 0.20 0.01 0.00 41 10 2,610 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 531 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 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 0.00 0.00 0.00 0.01 0.00 46 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 966 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 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 53 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 958 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 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 60 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 62 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 63 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 64 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 65 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 66 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 67 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 68 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 69 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 70 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,530 0
30JUL26 40.00 C 0.00 0.00 0.00 44.86 - 77 0 0 -
30JUL26 41.00 C 0.00 0.00 0.00 43.87 - 75 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 42.87 - 72 0 0 -
30JUL26 43.00 C 0.00 0.00 0.00 41.88 - 70 0 0 -
30JUL26 44.00 C 0.00 0.00 0.00 40.89 - 68 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 39.90 - 67 0 0 -
30JUL26 46.00 C 0.00 0.00 0.00 38.83 - 60 0 0 -
30JUL26 47.00 C 0.00 0.00 0.00 37.93 - 63 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 36.95 - 62 0 0 -
30JUL26 49.00 C 0.00 0.00 0.00 35.97 - 61 0 0 -
30JUL26 50.00 C 0.00 0.00 0.00 35.00 - 60 0 0 -
30JUL26 52.50 C 0.00 0.00 0.00 32.50 - 54 0 0 -
30JUL26 55.00 C 0.00 0.00 0.00 30.16 - 54 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 27.74 +1.00 51 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 25.64 +1.29 54 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 23.27 +1.25 51 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 20.95 +1.21 48 0 91 0
30JUL26 67.50 C 0.00 0.00 0.00 18.69 +1.14 46 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 16.53 +1.45 44 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 14.50 +1.33 43 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 12.24 +0.84 39 0 270 0
30JUL26 77.50 C 0.00 0.00 0.00 10.87 +1.09 41 0 281 0
30JUL26 80.00 C 10.22 10.22 10.22 9.15 +0.71 40 8 224 -8
30JUL26 82.50 C 8.45 8.45 8.45 7.68 +0.57 39 1 786 0
30JUL26 85.00 C 7.44 7.54 6.50 6.50 +0.47 39 122 2,029 +90
30JUL26 87.50 C 6.40 6.45 5.62 5.51 +0.50 40 121 659 0
30JUL26 90.00 C 4.84 5.50 4.60 4.56 +0.42 40 136 1,417 -25
30JUL26 92.50 C 4.60 4.60 4.33 3.74 +0.36 40 28 705 +1
30JUL26 95.00 C 3.58 3.87 3.22 3.05 +0.30 39 27 8,079 +19
30JUL26 97.50 C 3.06 3.06 2.94 2.46 +0.25 39 60 2,272 +30
30JUL26 100.00 C 2.65 2.68 2.52 1.98 +0.21 39 13 3,138 +10
30JUL26 102.50 C 2.41 2.41 2.28 1.58 +0.17 39 80 776 +80
30JUL26 105.00 C 1.93 1.93 1.93 1.25 +0.13 39 2 568 0
30JUL26 107.50 C 1.73 1.73 1.73 0.99 +0.11 39 1 352 0
30JUL26 110.00 C 1.40 1.52 1.28 0.78 +0.09 39 61 1,926 +25
30JUL26 112.50 C 1.30 1.30 1.11 0.61 +0.07 39 42 249 +42
30JUL26 115.00 C 0.96 0.96 0.96 0.47 +0.05 39 30 158 -30
30JUL26 117.50 C 0.00 0.00 0.00 0.36 +0.04 39 0 94 0
30JUL26 120.00 C 0.00 0.00 0.00 0.28 +0.03 39 0 344 0
30JUL26 122.50 C 0.00 0.00 0.00 0.22 - 39 0 0 -
30JUL26 125.00 C 0.60 0.60 0.60 0.16 - 39 1 1 -
28AUG26 40.00 C 0.00 0.00 0.00 45.30 - 81 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 44.31 - 79 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 43.32 - 77 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 42.34 - 75 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 41.36 - 73 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 40.38 - 71 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 39.41 - 69 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 38.43 - 68 0 0 -
28AUG26 48.00 C 0.00 0.00 0.00 37.58 - 69 0 0 -
28AUG26 49.00 C 0.00 0.00 0.00 36.61 - 67 0 0 -
28AUG26 50.00 C 0.00 0.00 0.00 35.57 - 64 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 33.25 - 62 0 0 -
28AUG26 55.00 C 0.00 0.00 0.00 30.76 - 57 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 28.49 - 55 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 26.06 +1.33 51 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.79 +1.21 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.57 +1.15 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.44 +1.03 46 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.41 +0.98 44 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.51 +0.92 44 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.34 +0.84 40 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.75 +0.62 40 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 10.41 +0.70 41 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 9.09 +0.64 41 0 30 0
28AUG26 85.00 C 8.91 8.91 8.76 7.89 +0.64 41 42 84 +42
28AUG26 87.50 C 8.05 8.05 6.95 6.90 +0.55 41 105 122 +74
28AUG26 90.00 C 6.76 6.80 6.74 5.92 +0.49 41 120 92 +57
28AUG26 92.50 C 5.62 5.62 5.62 5.06 +0.44 41 30 60 +30
28AUG26 95.00 C 4.88 4.88 4.61 4.30 +0.39 41 1,162 1,160 +1,160
28AUG26 97.50 C 4.34 4.34 4.34 3.64 +0.34 41 30 80 0
28AUG26 100.00 C 3.90 3.90 3.50 3.07 +0.29 41 32 61 +31
28AUG26 102.50 C 3.20 3.20 3.20 2.58 +0.25 41 30 30 +30
28AUG26 105.00 C 2.90 2.90 2.90 2.16 +0.22 41 1 2 +1
28AUG26 107.50 C 0.00 0.00 0.00 1.80 - 41 0 0 -
28AUG26 110.00 C 0.00 0.00 0.00 1.50 - 41 0 0 -
28AUG26 112.50 C 0.00 0.00 0.00 1.25 - 41 0 0 -
28AUG26 115.00 C 0.00 0.00 0.00 1.03 - 41 0 0 -
28AUG26 117.50 C 0.00 0.00 0.00 0.85 - 41 0 0 -
28AUG26 120.00 C 1.34 1.34 1.34 0.70 - 41 2 2 -
28AUG26 122.50 C 0.00 0.00 0.00 0.57 - 40 0 0 -
28AUG26 125.00 C 1.10 1.10 1.04 0.47 - 41 42 42 -
29SEP26 37.00 C 0.00 0.00 0.00 48.14 +0.71 71 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 47.55 +1.10 81 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 46.10 +0.62 65 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 45.30 +0.79 70 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 44.51 +0.97 73 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 43.54 +0.96 71 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 42.34 +0.76 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 41.72 +1.09 70 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 40.65 +0.98 67 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.69 +0.98 65 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 38.74 +0.98 64 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 37.78 +0.98 63 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 36.83 +0.98 62 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 35.88 +0.97 60 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 33.51 +1.05 57 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 31.23 +1.17 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.85 +1.13 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.56 +1.10 50 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 24.34 +1.07 48 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 22.21 +1.03 46 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 20.18 +0.99 45 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 18.25 +0.94 44 0 259 0
29SEP26 72.50 C 0.00 0.00 0.00 16.44 +0.89 44 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 14.75 +0.83 43 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 12.79 +0.54 41 0 288 0
29SEP26 80.00 C 0.00 0.00 0.00 11.39 +0.58 41 0 6,437 0
29SEP26 82.50 C 0.00 0.00 0.00 10.20 +0.73 41 0 4,072 0
29SEP26 85.00 C 0.00 0.00 0.00 9.05 +0.59 41 0 3,127 0
29SEP26 87.50 C 0.00 0.00 0.00 7.99 +0.55 41 0 3,100 0
29SEP26 90.00 C 7.70 7.70 7.00 7.07 +0.47 41 3 7,422 +1
29SEP26 92.50 C 6.81 6.81 6.81 6.21 +0.45 42 19 3,255 0
29SEP26 95.00 C 0.00 0.00 0.00 5.41 +0.40 41 0 9,839 0
29SEP26 97.50 C 0.00 0.00 0.00 4.71 +0.36 41 0 2,662 0
29SEP26 100.00 C 4.60 4.81 4.39 4.09 +0.33 41 57 14,079 +4
29SEP26 102.50 C 0.00 0.00 0.00 3.53 +0.28 41 0 5,321 0
29SEP26 105.00 C 0.00 0.00 0.00 3.05 +0.25 41 0 2,501 0
29SEP26 107.50 C 0.00 0.00 0.00 2.63 +0.22 41 0 1,594 0
29SEP26 110.00 C 3.03 3.03 3.03 2.26 +0.19 41 7 6,108 -7
29SEP26 112.50 C 2.70 2.77 2.52 1.94 +0.17 41 5 763 0
29SEP26 115.00 C 0.00 0.00 0.00 1.66 +0.15 41 0 2,861 0
29SEP26 117.50 C 0.00 0.00 0.00 1.42 +0.13 41 0 5,492 0
29SEP26 120.00 C 2.02 2.02 1.96 1.21 +0.11 41 3 2,206 +1
29SEP26 122.50 C 0.00 0.00 0.00 1.03 +0.09 41 0 1,194 0
29SEP26 125.00 C 1.50 1.50 1.50 0.88 +0.08 41 2 1,277 0
29SEP26 127.50 C 0.00 0.00 0.00 0.75 +0.07 41 0 514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.63 +0.06 41 0 2,444 0
29SEP26 132.50 C 0.00 0.00 0.00 0.54 +0.06 41 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.46 +0.05 41 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 0.39 +0.04 41 0 239 0
29SEP26 140.00 C 1.03 1.03 1.03 0.33 +0.04 41 2 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.28 +0.03 41 0 190 0
29SEP26 145.00 C 0.00 0.00 0.00 0.23 +0.02 41 0 461 0
29SEP26 147.50 C 0.82 0.82 0.82 0.20 +0.02 41 30 124 +30
29SEP26 150.00 C 0.77 0.77 0.77 0.17 +0.02 41 30 771 +30
29SEP26 152.50 C 0.73 0.73 0.73 0.14 +0.01 41 30 309 +30
29SEP26 155.00 C 0.70 0.70 0.70 0.12 +0.01 41 30 219 +30
29SEP26 157.50 C 0.00 0.00 0.00 0.10 +0.01 41 0 1,161 0
29SEP26 160.00 C 0.60 0.63 0.59 0.09 +0.01 41 71 725 +30
30DEC26 37.00 C 0.00 0.00 0.00 48.63 +0.60 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 47.68 +0.60 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 47.10 +0.96 67 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 46.15 +0.95 66 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 45.21 +0.95 65 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 44.27 +0.95 64 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 43.33 +0.99 63 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 42.43 +1.15 62 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 41.46 +1.06 60 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 40.54 +1.10 59 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 39.61 +1.13 58 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 38.69 +1.16 57 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 37.74 +1.14 56 0 391 0
30DEC26 50.00 C 0.00 0.00 0.00 36.80 +1.13 55 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 34.49 +1.11 52 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 32.24 +1.08 50 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 30.06 +1.04 48 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 27.96 +1.00 47 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 25.94 +0.95 46 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 24.01 +0.90 45 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 22.18 +0.86 45 0 270 0
30DEC26 70.00 C 0.00 0.00 0.00 20.44 +0.81 44 0 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 18.80 +0.77 44 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 17.25 +0.71 43 0 297 0
30DEC26 77.50 C 0.00 0.00 0.00 15.81 +0.67 43 0 479 0
30DEC26 80.00 C 0.00 0.00 0.00 14.46 +0.62 43 0 3,192 0
30DEC26 82.50 C 0.00 0.00 0.00 13.20 +0.62 43 0 2,443 0
30DEC26 85.00 C 0.00 0.00 0.00 11.90 +0.41 42 0 6,159 0
30DEC26 87.50 C 12.00 12.00 11.59 10.79 +0.50 42 14 1,697 +13
30DEC26 90.00 C 10.50 10.63 10.50 9.93 +0.62 42 2 12,034 0
30DEC26 92.50 C 0.00 0.00 0.00 9.03 +0.49 42 0 1,853 0
30DEC26 95.00 C 0.00 0.00 0.00 8.19 +0.37 42 0 1,820 0
30DEC26 97.50 C 0.00 0.00 0.00 7.41 +0.33 42 0 1,983 0
30DEC26 100.00 C 7.30 7.70 6.93 6.71 +0.31 42 28 6,614 -11
30DEC26 102.50 C 0.00 0.00 0.00 6.06 +0.27 42 0 789 0
30DEC26 105.00 C 5.99 5.99 5.99 5.47 +0.25 42 1 1,135 +1
30DEC26 107.50 C 0.00 0.00 0.00 4.93 +0.22 42 0 349 0
30DEC26 110.00 C 5.16 5.16 5.16 4.45 +0.20 42 4 1,146 +4
30DEC26 112.50 C 0.00 0.00 0.00 4.01 +0.18 42 0 203 0
30DEC26 115.00 C 4.43 4.43 4.43 3.61 +0.16 42 12 496 -12
30DEC26 117.50 C 0.00 0.00 0.00 3.24 +0.14 42 0 2,060 0
30DEC26 120.00 C 3.71 3.71 3.60 2.92 +0.13 42 10 1,211 -5
30DEC26 122.50 C 0.00 0.00 0.00 2.62 +0.11 42 0 1,009 0
30DEC26 125.00 C 0.00 0.00 0.00 2.35 +0.10 42 0 1,236 0
30DEC26 127.50 C 3.00 3.00 3.00 2.11 +0.08 42 2 1,095 0
30DEC26 130.00 C 0.00 0.00 0.00 1.90 +0.08 42 0 3,571 0
30DEC26 132.50 C 0.00 0.00 0.00 1.70 +0.07 42 0 2,724 0
30DEC26 135.00 C 0.00 0.00 0.00 1.53 +0.06 42 0 875 0
30DEC26 137.50 C 0.00 0.00 0.00 1.37 +0.05 42 0 509 0
30DEC26 140.00 C 0.00 0.00 0.00 1.23 +0.05 42 0 753 0
30DEC26 142.50 C 0.00 0.00 0.00 1.10 +0.04 42 0 498 0
30DEC26 145.00 C 0.00 0.00 0.00 0.99 +0.04 42 0 209 0
30DEC26 147.50 C 0.00 0.00 0.00 0.88 +0.03 41 0 148 0
30DEC26 150.00 C 0.00 0.00 0.00 0.79 +0.03 41 0 969 0
30DEC26 152.50 C 0.00 0.00 0.00 0.71 +0.02 41 0 1,315 0
30DEC26 155.00 C 0.00 0.00 0.00 0.63 +0.02 41 0 694 0
30DEC26 157.50 C 0.00 0.00 0.00 0.57 +0.02 41 0 357 0
30DEC26 160.00 C 1.36 1.36 1.36 0.51 +0.02 41 15 1,590 +15
30MAR27 37.00 C 50.87 50.87 50.87 49.49 +0.99 64 2 12,013 0
30MAR27 38.00 C 0.00 0.00 0.00 48.67 +1.10 64 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 47.63 +0.98 62 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 46.81 +1.12 62 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 45.80 +1.07 60 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 44.89 +1.12 59 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 44.00 +1.17 58 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 43.05 +1.16 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 42.11 +1.15 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 41.18 +1.15 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 40.26 +1.14 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 39.35 +1.13 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 38.44 +1.12 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 37.55 +1.11 51 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 35.36 +1.09 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.23 +1.05 48 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 31.19 +1.02 47 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 29.22 +0.99 46 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 27.33 +0.95 45 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 25.52 +0.90 44 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 23.80 +0.86 44 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 22.17 +0.82 44 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 20.63 +0.79 43 0 23 0
30MAR27 75.00 C 0.00 0.00 0.00 19.17 +0.75 43 0 447 0
30MAR27 77.50 C 0.00 0.00 0.00 17.79 +0.70 43 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 16.49 +0.66 43 0 335 0
30MAR27 82.50 C 0.00 0.00 0.00 15.28 +0.76 42 0 167 0
30MAR27 85.00 C 0.00 0.00 0.00 14.14 +0.64 42 0 149 0
30MAR27 87.50 C 0.00 0.00 0.00 13.05 +0.61 42 0 70 0
30MAR27 90.00 C 0.00 0.00 0.00 12.05 +0.55 42 0 1,982 0
30MAR27 92.50 C 0.00 0.00 0.00 11.10 +0.45 42 0 173 0
30MAR27 95.00 C 10.70 10.70 10.70 10.30 +0.45 42 1 363 +1
30MAR27 97.50 C 0.00 0.00 0.00 9.50 +0.42 42 0 201 0
30MAR27 100.00 C 9.48 9.48 9.08 8.75 +0.38 42 160 1,453 0
30MAR27 102.50 C 8.78 8.78 8.42 8.06 +0.35 42 2 397 -1
30MAR27 105.00 C 0.00 0.00 0.00 7.43 +0.33 42 0 285 0
30MAR27 107.50 C 0.00 0.00 0.00 6.84 +0.31 42 0 280 0
30MAR27 110.00 C 6.90 6.90 6.56 6.29 +0.28 42 12 568 0
30MAR27 112.50 C 6.60 6.60 6.10 5.79 +0.26 42 5 3,007 +5
30MAR27 115.00 C 0.00 0.00 0.00 5.32 - 42 0 0 -
30MAR27 117.50 C 0.00 0.00 0.00 4.89 - 41 0 0 -
30MAR27 120.00 C 0.00 0.00 0.00 4.50 - 41 0 0 -
30MAR27 122.50 C 0.00 0.00 0.00 4.13 - 41 0 0 -
30MAR27 125.00 C 4.70 4.76 4.37 3.80 - 41 21 19 -
TOTAL CALL 19,628 555,821 +3,065
08MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
08MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
08MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
08MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 83 0 42 0
08MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 73 0
08MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 164 0
08MAY26 75.00 P 0.05 0.05 0.05 0.01 -0.03 47 100 186 -75
08MAY26 77.50 P 0.06 0.08 0.06 0.04 -0.12 43 27 626 +11
08MAY26 80.00 P 0.17 0.22 0.14 0.20 -0.33 42 208 982 +90
08MAY26 82.50 P 0.60 0.70 0.40 0.68 -0.63 41 799 550 +316
08MAY26 85.00 P 1.26 1.64 1.01 1.72 -0.98 40 437 219 +56
08MAY26 87.50 P 2.49 2.53 2.49 3.48 -1.19 41 3 20 +3
08MAY26 90.00 P 4.50 4.73 4.50 5.65 -1.20 41 19 19 +14
08MAY26 92.50 P 6.57 6.57 6.57 8.07 -1.19 43 1 1 +1
08MAY26 95.00 P 0.00 0.00 0.00 10.55 -1.20 0 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 13.05 -1.20 0 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 15.55 -1.20 0 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 18.07 -1.18 81 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 20.57 -1.18 90 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
15MAY26 62.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
15MAY26 65.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
15MAY26 67.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
15MAY26 70.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
15MAY26 72.50 P 0.00 0.00 0.00 0.03 - 40 0 0 -
15MAY26 75.00 P 0.12 0.12 0.12 0.09 - 39 10 10 -
15MAY26 77.50 P 0.25 0.25 0.24 0.26 - 38 79 79 -
15MAY26 80.00 P 0.53 0.70 0.48 0.66 - 39 159 158 -
15MAY26 82.50 P 1.01 1.41 0.93 1.39 - 38 92 91 -
15MAY26 85.00 P 1.90 2.51 1.90 2.49 - 37 17 12 -
15MAY26 87.50 P 0.00 0.00 0.00 4.02 - 37 0 0 -
15MAY26 90.00 P 5.55 5.55 5.55 6.07 - 39 30 30 -
15MAY26 92.50 P 0.00 0.00 0.00 8.30 - 40 0 0 -
15MAY26 95.00 P 0.00 0.00 0.00 10.61 - 38 0 0 -
15MAY26 97.50 P 0.00 0.00 0.00 13.06 - 38 0 0 -
15MAY26 100.00 P 0.00 0.00 0.00 15.55 - 0 0 0 -
15MAY26 102.50 P 0.00 0.00 0.00 18.07 - 52 0 0 -
15MAY26 105.00 P 0.00 0.00 0.00 20.57 - 57 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 88 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 85 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
28MAY26 50.00 P 0.01 0.01 0.01 0.01 0.00 74 76 181 +42
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 24 0
28MAY26 55.00 P 0.02 0.02 0.02 0.01 0.00 61 100 453 +1
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 571 0
28MAY26 60.00 P 0.05 0.05 0.05 0.01 0.00 50 10 920 +10
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,809 0
28MAY26 65.00 P 0.09 0.09 0.09 0.02 0.00 42 1 1,508 0
28MAY26 67.50 P 0.15 0.15 0.15 0.04 -0.02 40 2 1,279 -2
28MAY26 70.00 P 0.16 0.18 0.16 0.10 -0.04 40 13 3,098 0
28MAY26 72.50 P 0.25 0.31 0.25 0.24 -0.08 40 18 3,654 +1
28MAY26 75.00 P 0.41 0.52 0.40 0.50 -0.14 40 390 6,417 -92
28MAY26 77.50 P 0.68 0.96 0.66 0.93 -0.23 40 740 10,118 +390
28MAY26 80.00 P 1.41 1.55 1.06 1.51 -0.37 39 395 8,154 +252
28MAY26 82.50 P 2.01 2.41 1.72 2.40 -0.48 39 759 9,807 +64
28MAY26 85.00 P 3.01 3.70 2.79 3.64 -0.65 39 2,528 10,956 +1,339
28MAY26 87.50 P 4.08 5.07 4.08 5.08 -0.85 38 249 2,183 +26
28MAY26 90.00 P 6.00 6.50 5.97 6.89 -0.89 39 94 853 0
28MAY26 92.50 P 8.05 8.26 8.05 8.95 -1.09 40 182 1,412 +112
28MAY26 95.00 P 10.00 10.00 10.00 10.99 -1.13 39 22 1,119 -22
28MAY26 97.50 P 12.40 12.40 12.40 13.30 -1.10 40 2 224 0
28MAY26 100.00 P 0.00 0.00 0.00 15.64 -1.20 38 0 137 0
28MAY26 102.50 P 0.00 0.00 0.00 18.07 -1.18 38 0 153 0
28MAY26 105.00 P 0.00 0.00 0.00 20.57 -1.18 42 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 23.09 -1.16 47 0 15 0
28MAY26 110.00 P 0.00 0.00 0.00 25.59 -1.16 51 0 67 0
28MAY26 112.50 P 0.00 0.00 0.00 28.09 -1.16 55 0 1 0
28MAY26 115.00 P 0.00 0.00 0.00 30.58 -1.17 57 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 33.09 -1.16 62 0 5 0
28MAY26 120.00 P 0.00 0.00 0.00 35.59 -1.16 65 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 38.09 -1.16 68 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 40.59 -1.16 72 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 43.09 -1.16 75 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 45.59 -1.16 78 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 48.09 -1.16 81 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 50.58 -1.17 82 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 53.08 -1.17 85 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 55.58 -1.17 88 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 58.08 -1.17 90 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 60.58 -1.17 93 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 63.08 -1.17 95 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 65.58 -1.17 98 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 160 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3,505 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 124 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 223 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 529 0
29JUN26 60.00 P 0.19 0.19 0.18 0.05 -0.03 39 65 1,634 +60
29JUN26 62.50 P 0.28 0.28 0.28 0.11 -0.04 39 27 905 -2
29JUN26 65.00 P 0.38 0.38 0.38 0.21 -0.08 39 2 3,371 +2
29JUN26 67.50 P 0.00 0.00 0.00 0.38 -0.13 39 0 8,390 0
29JUN26 70.00 P 0.65 0.78 0.65 0.64 -0.19 40 49 10,471 -20
29JUN26 72.50 P 0.92 1.13 0.92 1.03 -0.26 40 41 7,067 +36
29JUN26 75.00 P 1.34 1.62 1.25 1.57 -0.29 40 127 18,693 +55
29JUN26 77.50 P 1.80 2.27 1.80 2.24 -0.35 39 101 10,370 0
29JUN26 80.00 P 2.59 3.10 2.50 3.07 -0.44 39 150 23,339 0
29JUN26 82.50 P 3.47 3.82 3.47 4.07 -0.59 39 84 7,348 +39
29JUN26 85.00 P 4.67 5.32 4.67 5.32 -0.69 39 199 13,115 +60
29JUN26 87.50 P 6.48 6.48 6.48 6.80 -0.80 39 31 5,360 -1
29JUN26 90.00 P 7.56 8.20 7.56 8.39 -0.93 39 18 10,621 0
29JUN26 92.50 P 9.28 9.28 9.28 10.34 -0.82 40 6 4,634 0
29JUN26 95.00 P 0.00 0.00 0.00 12.34 -0.79 41 20 15,768 0
29JUN26 97.50 P 0.00 0.00 0.00 14.42 -0.80 42 0 7,424 0
29JUN26 100.00 P 15.00 16.60 15.00 16.68 -1.12 43 4 18,036 -2
29JUN26 102.50 P 0.00 0.00 0.00 18.96 -0.79 45 0 5,134 0
29JUN26 105.00 P 19.62 19.62 19.62 21.01 -1.00 42 30 16,659 0
29JUN26 107.50 P 0.00 0.00 0.00 23.28 -1.19 40 0 3,867 0
29JUN26 110.00 P 0.00 0.00 0.00 25.63 -1.99 38 0 9,740 0
29JUN26 112.50 P 27.15 27.15 27.15 28.09 -1.18 39 2 266 0
29JUN26 115.00 P 0.00 0.00 0.00 30.58 -1.17 41 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 33.09 -1.16 44 0 301 0
29JUN26 120.00 P 34.00 34.28 34.00 36.11 -0.95 61 6 5,580 +5
29JUN26 122.50 P 0.00 0.00 0.00 38.09 -1.16 49 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 40.59 -1.19 51 0 3,233 0
29JUN26 127.50 P 0.00 0.00 0.00 43.09 -1.16 53 0 574 0
29JUN26 130.00 P 0.00 0.00 0.00 45.59 -1.16 55 0 390 0
29JUN26 132.50 P 0.00 0.00 0.00 48.09 -1.16 57 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 50.58 -1.17 58 0 1,240 0
29JUN26 137.50 P 0.00 0.00 0.00 53.08 -1.17 60 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 55.58 -1.17 62 0 200 0
29JUN26 142.50 P 0.00 0.00 0.00 58.08 -1.17 64 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 60.58 -1.17 66 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 63.08 -1.17 68 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 65.58 -1.17 69 0 707 0
29JUN26 152.50 P 0.00 0.00 0.00 68.05 -1.20 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 70.55 -1.20 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 73.05 -1.20 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 75.55 -1.20 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 78.05 -1.20 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 80.55 -1.20 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 83.05 -1.20 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 85.55 -1.20 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 88.05 -1.20 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 90.55 -1.20 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 93.05 -1.20 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 95.55 -1.20 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 98.05 -1.20 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 100.55 -1.20 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 103.05 -1.20 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 105.55 -1.20 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 108.05 -1.20 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 110.55 -1.20 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 113.05 -1.20 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 115.55 -1.20 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30JUL26 41.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30JUL26 43.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30JUL26 44.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
30JUL26 45.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30JUL26 46.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30JUL26 47.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
30JUL26 50.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
30JUL26 52.50 P 0.00 0.00 0.00 0.03 - 40 0 0 -
30JUL26 55.00 P 0.00 0.00 0.00 0.06 - 40 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 0.10 -0.04 39 0 263 0
30JUL26 60.00 P 0.38 0.38 0.38 0.19 -0.06 39 100 396 +72
30JUL26 62.50 P 0.00 0.00 0.00 0.33 -0.08 39 0 120 0
30JUL26 65.00 P 0.68 0.68 0.68 0.54 -0.12 39 5 727 +5
30JUL26 67.50 P 0.00 0.00 0.00 0.84 -0.17 39 0 709 0
30JUL26 70.00 P 1.19 1.34 1.16 1.24 -0.23 39 263 1,156 +263
30JUL26 72.50 P 1.56 1.65 1.56 1.77 -0.29 39 61 1,144 +60
30JUL26 75.00 P 2.36 2.45 2.36 2.43 -0.30 39 121 2,255 -30
30JUL26 77.50 P 2.85 2.85 2.80 3.16 -0.40 39 43 1,854 -40
30JUL26 80.00 P 3.70 4.10 3.70 4.08 -0.48 38 94 2,938 +44
30JUL26 82.50 P 4.65 5.07 4.65 5.17 -0.57 38 46 2,266 +14
30JUL26 85.00 P 6.04 6.04 6.04 6.45 -0.67 38 50 3,569 -50
30JUL26 87.50 P 0.00 0.00 0.00 7.99 -0.73 39 0 1,563 0
30JUL26 90.00 P 8.95 8.95 8.95 9.57 -0.77 39 30 704 +30
30JUL26 92.50 P 0.00 0.00 0.00 11.29 -0.92 39 0 366 0
30JUL26 95.00 P 0.00 0.00 0.00 13.22 -0.70 40 0 3,875 0
30JUL26 97.50 P 0.00 0.00 0.00 14.91 -1.16 38 0 240 0
30JUL26 100.00 P 0.00 0.00 0.00 17.01 -1.18 38 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.23 -1.13 39 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 21.42 -1.16 39 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.92 -0.93 42 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.94 -1.68 39 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.26 -1.22 38 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 30.58 -1.26 35 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 33.13 -1.16 39 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 36.11 -0.95 51 0 33 0
30JUL26 122.50 P 0.00 0.00 0.00 38.09 - 41 0 0 -
30JUL26 125.00 P 0.00 0.00 0.00 40.59 - 43 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28AUG26 46.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 0.02 - 40 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 0.03 - 40 0 0 -
28AUG26 49.00 P 0.00 0.00 0.00 0.04 - 40 0 0 -
28AUG26 50.00 P 0.00 0.00 0.00 0.06 - 41 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 0.10 - 40 0 0 -
28AUG26 55.00 P 0.00 0.00 0.00 0.18 - 41 0 0 -
28AUG26 57.50 P 0.50 0.50 0.50 0.30 - 41 2 2 -
28AUG26 60.00 P 0.64 0.66 0.64 0.47 -0.07 41 12 33 +12
28AUG26 62.50 P 0.00 0.00 0.00 0.72 -0.10 41 0 7 0
28AUG26 65.00 P 1.18 1.18 1.18 1.04 -0.15 41 1 2 +1
28AUG26 67.50 P 0.00 0.00 0.00 1.46 -0.20 41 0 2 0
28AUG26 70.00 P 1.82 1.82 1.82 1.99 -0.25 41 20 24 0
28AUG26 72.50 P 2.43 2.43 2.43 2.62 -0.30 41 30 30 +30
28AUG26 75.00 P 2.97 3.08 2.97 3.33 -0.37 40 130 220 +130
28AUG26 77.50 P 3.83 3.89 3.78 4.18 -0.44 40 170 291 +170
28AUG26 80.00 P 4.69 5.15 4.69 5.17 -0.51 40 36 66 +36
28AUG26 82.50 P 5.87 6.38 5.87 6.31 -0.58 40 33 63 +33
28AUG26 85.00 P 6.82 7.17 6.82 7.61 -0.65 40 1,009 1,005 +1,002
28AUG26 87.50 P 8.41 9.00 8.37 9.06 -0.71 40 40 60 +30
28AUG26 90.00 P 9.92 9.92 9.80 10.57 -0.86 39 61 60 +60
28AUG26 92.50 P 0.00 0.00 0.00 12.37 -0.83 40 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 14.19 -0.87 41 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 16.12 -0.70 41 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.82 -0.91 39 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.86 -0.95 39 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.96 -0.98 39 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.30 - 41 0 0 -
28AUG26 110.00 P 0.00 0.00 0.00 26.50 - 41 0 0 -
28AUG26 112.50 P 0.00 0.00 0.00 28.75 - 40 0 0 -
28AUG26 115.00 P 0.00 0.00 0.00 31.08 - 41 0 0 -
28AUG26 117.50 P 0.00 0.00 0.00 33.34 - 39 0 0 -
28AUG26 120.00 P 0.00 0.00 0.00 36.11 - 45 0 0 -
28AUG26 122.50 P 0.00 0.00 0.00 38.19 - 40 0 0 -
28AUG26 125.00 P 0.00 0.00 0.00 40.63 - 40 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 48 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 31 0
29SEP26 50.00 P 0.39 0.39 0.39 0.13 -0.03 41 30 852 0
29SEP26 52.50 P 0.51 0.51 0.51 0.22 -0.04 41 30 357 -30
29SEP26 55.00 P 0.00 0.00 0.00 0.35 -0.06 41 0 696 0
29SEP26 57.50 P 0.00 0.00 0.00 0.54 -0.08 41 0 716 0
29SEP26 60.00 P 0.00 0.00 0.00 0.80 -0.11 41 0 1,448 0
29SEP26 62.50 P 0.00 0.00 0.00 1.13 -0.15 41 0 923 0
29SEP26 65.00 P 0.00 0.00 0.00 1.53 -0.21 41 0 1,937 0
29SEP26 67.50 P 0.00 0.00 0.00 2.07 -0.22 41 0 2,870 0
29SEP26 70.00 P 2.47 2.50 2.47 2.71 -0.28 41 34 26,540 +1
29SEP26 72.50 P 0.00 0.00 0.00 3.39 -0.33 41 0 1,805 0
29SEP26 75.00 P 0.00 0.00 0.00 4.17 -0.39 41 0 3,856 0
29SEP26 77.50 P 4.70 5.12 4.70 5.12 -0.40 40 14 4,505 +10
29SEP26 80.00 P 0.00 0.00 0.00 6.12 -0.49 40 0 11,451 0
29SEP26 82.50 P 6.54 7.07 6.54 7.30 -0.56 40 25 6,703 +13
29SEP26 85.00 P 7.80 8.10 7.80 8.59 -0.62 40 3 6,116 +1
29SEP26 87.50 P 9.26 9.26 9.26 10.00 -0.73 40 30 2,112 0
29SEP26 90.00 P 10.70 10.70 10.70 11.62 -0.72 40 2 4,304 +2
29SEP26 92.50 P 0.00 0.00 0.00 13.29 -0.78 40 0 4,103 0
29SEP26 95.00 P 14.10 14.10 14.10 14.98 -0.81 40 1 5,593 -1
29SEP26 97.50 P 16.78 16.78 16.78 16.78 -0.98 40 75 2,623 0
29SEP26 100.00 P 17.70 17.70 17.70 18.99 -0.73 42 2 6,807 0
29SEP26 102.50 P 0.00 0.00 0.00 20.60 -1.15 40 0 2,699 0
29SEP26 105.00 P 0.00 0.00 0.00 22.63 -1.80 40 0 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 24.74 -1.28 40 0 850 0
29SEP26 110.00 P 0.00 0.00 0.00 27.09 -0.79 41 0 2,233 0
29SEP26 112.50 P 0.00 0.00 0.00 29.22 -1.26 41 0 545 0
29SEP26 115.00 P 30.68 30.68 30.68 31.44 -1.36 40 4 1,910 0
29SEP26 117.50 P 0.00 0.00 0.00 33.71 -0.85 40 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 36.11 -0.95 41 0 323 0
29SEP26 122.50 P 0.00 0.00 0.00 38.29 -0.97 39 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 40.63 -1.32 37 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 43.22 -1.15 41 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 45.65 -1.17 41 0 134 0
29SEP26 132.50 P 0.00 0.00 0.00 48.11 -1.17 41 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 50.58 -1.18 41 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 53.08 -1.17 42 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 55.58 -1.17 44 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 58.08 -1.17 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 60.58 -1.17 46 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 63.08 -1.17 48 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 65.58 -1.17 49 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 68.05 -1.20 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 70.55 -1.20 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 73.05 -1.20 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 75.55 -1.20 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.15 -0.04 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.19 -0.04 41 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.23 -0.04 41 0 15,323 0
30DEC26 46.00 P 0.00 0.00 0.00 0.27 -0.06 41 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.33 -0.06 42 0 344 0
30DEC26 48.00 P 0.00 0.00 0.00 0.39 -0.06 42 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.44 -0.09 41 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.53 -0.09 42 0 333 0
30DEC26 52.50 P 0.00 0.00 0.00 0.74 -0.13 42 0 157 0
30DEC26 55.00 P 0.00 0.00 0.00 1.04 -0.14 42 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.41 -0.18 42 0 412 0
30DEC26 60.00 P 1.98 2.08 1.98 1.82 -0.25 42 3 1,362 +1
30DEC26 62.50 P 2.37 2.37 2.37 2.37 -0.26 42 1 968 0
30DEC26 65.00 P 2.90 2.90 2.90 2.97 -0.33 42 6 1,756 0
30DEC26 67.50 P 0.00 0.00 0.00 3.69 -0.27 42 0 597 0
30DEC26 70.00 P 4.50 4.50 4.50 4.41 -0.31 41 1 22,281 0
30DEC26 72.50 P 4.97 4.97 4.97 5.23 -0.32 41 10 1,830 0
30DEC26 75.00 P 5.80 5.80 5.80 6.14 -0.38 41 2 2,065 -2
30DEC26 77.50 P 6.65 6.65 6.65 7.12 -0.44 41 2 2,874 -2
30DEC26 80.00 P 0.00 0.00 0.00 8.24 -0.54 40 0 9,154 0
30DEC26 82.50 P 8.80 8.80 8.80 9.48 -0.56 40 1 3,250 -1
30DEC26 85.00 P 10.26 10.26 10.26 10.81 -0.60 40 1 8,246 -1
30DEC26 87.50 P 0.00 0.00 0.00 12.23 -0.65 40 0 1,098 0
30DEC26 90.00 P 12.88 13.75 12.88 13.85 -0.68 41 3 8,335 0
30DEC26 92.50 P 0.00 0.00 0.00 15.39 -0.72 40 0 1,932 0
30DEC26 95.00 P 0.00 0.00 0.00 16.87 -0.74 40 0 2,796 0
30DEC26 97.50 P 0.00 0.00 0.00 18.66 -0.76 40 0 2,125 0
30DEC26 100.00 P 20.00 20.00 20.00 20.70 -0.60 41 1 4,557 0
30DEC26 102.50 P 0.00 0.00 0.00 22.40 -0.83 40 0 258 0
30DEC26 105.00 P 0.00 0.00 0.00 24.60 -0.60 41 0 1,005 0
30DEC26 107.50 P 0.00 0.00 0.00 26.34 -0.89 40 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 28.51 -0.78 41 0 1,272 0
30DEC26 112.50 P 0.00 0.00 0.00 30.46 -0.93 40 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 32.73 -0.81 41 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 35.05 -0.67 42 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 37.23 -0.68 42 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 39.28 -0.89 40 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 41.52 -0.91 40 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 44.14 -0.65 43 0 6 0
30DEC26 130.00 P 45.25 45.25 45.25 46.18 -0.99 40 1 150 +1
30DEC26 132.50 P 0.00 0.00 0.00 48.57 -1.01 41 0 3 0
30DEC26 135.00 P 49.75 49.75 49.75 50.95 -1.00 41 1 39 0
30DEC26 137.50 P 0.00 0.00 0.00 53.31 -1.02 40 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 55.67 -1.28 39 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 58.21 -1.17 41 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 60.64 -1.19 41 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 63.10 -1.19 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 65.58 -1.18 41 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 68.05 -1.20 0 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 70.55 -1.20 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 73.05 -1.20 0 0 0 0
30DEC26 160.00 P 74.16 74.16 74.16 75.55 -1.20 0 4 144 0
30MAR27 37.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 12,096 0
30MAR27 38.00 P 0.00 0.00 0.00 0.15 -0.03 41 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.18 -0.04 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.22 -0.04 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.26 -0.04 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.31 -0.05 41 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.37 -0.05 41 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.43 -0.06 41 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.50 -0.07 41 0 39 0
30MAR27 46.00 P 0.00 0.00 0.00 0.59 -0.07 41 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.67 -0.08 41 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.76 -0.09 41 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.87 -0.11 41 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.99 -0.11 41 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.30 -0.16 41 0 199 0
30MAR27 55.00 P 0.00 0.00 0.00 1.73 -0.16 41 0 159 0
30MAR27 57.50 P 2.45 2.45 2.45 2.19 -0.22 41 1 341 0
30MAR27 60.00 P 3.00 3.00 3.00 2.76 -0.23 41 3 199 +3
30MAR27 62.50 P 0.00 0.00 0.00 3.40 -0.29 41 0 304 0
30MAR27 65.00 P 0.00 0.00 0.00 4.13 -0.30 42 0 165 0
30MAR27 67.50 P 4.62 4.62 4.62 4.93 -0.31 42 1 253 -1
30MAR27 70.00 P 5.35 5.35 5.35 5.71 -0.36 41 10 12,437 -10
30MAR27 72.50 P 6.48 6.48 6.48 6.63 -0.35 41 1 479 0
30MAR27 75.00 P 0.00 0.00 0.00 7.62 -0.33 41 0 734 0
30MAR27 77.50 P 0.00 0.00 0.00 8.66 -0.38 41 0 415 0
30MAR27 80.00 P 9.79 9.80 9.79 9.80 -0.46 40 4 1,728 +2
30MAR27 82.50 P 0.00 0.00 0.00 11.03 -0.48 40 0 185 0
30MAR27 85.00 P 11.86 11.86 11.86 12.34 -0.62 40 3 61 0
30MAR27 87.50 P 0.00 0.00 0.00 13.77 -0.64 40 0 243 0
30MAR27 90.00 P 0.00 0.00 0.00 15.33 -0.58 40 0 1,568 0
30MAR27 92.50 P 0.00 0.00 0.00 16.91 -0.63 40 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 18.57 -0.63 40 0 20 0
30MAR27 97.50 P 0.00 0.00 0.00 20.10 -0.72 40 0 66 0
30MAR27 100.00 P 0.00 0.00 0.00 21.89 -0.75 40 0 306 0
30MAR27 102.50 P 0.00 0.00 0.00 23.72 -0.78 40 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 25.61 -0.83 40 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.55 -0.86 40 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.58 -0.84 40 0 45 0
30MAR27 112.50 P 30.90 30.90 30.90 31.59 -0.86 40 2 467 +2
30MAR27 115.00 P 0.00 0.00 0.00 33.61 - 40 0 0 -
30MAR27 117.50 P 0.00 0.00 0.00 35.70 - 40 0 0 -
30MAR27 120.00 P 0.00 0.00 0.00 37.83 - 39 0 0 -
30MAR27 122.50 P 0.00 0.00 0.00 39.98 - 39 0 0 -
30MAR27 125.00 P 0.00 0.00 0.00 42.34 - 40 0 0 -
TOTAL PUT 11,193 561,089 +4,629
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$ 11.24
28MAY26 8.25 C 0.00 0.00 0.00 3.01 -0.43 72 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.76 -0.43 65 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.51 -0.43 60 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.25 -0.44 39 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.00 -0.44 34 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.75 -0.44 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.50 -0.44 20 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.26 -0.44 31 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 0.80 -0.42 30 0 121 0
28MAY26 11.00 C 0.45 0.45 0.45 0.44 -0.38 31 190 190 +38
28MAY26 11.50 C 0.19 0.19 0.19 0.19 -0.27 30 70 436 -50
28MAY26 12.00 C 0.08 0.09 0.06 0.06 -0.16 29 455 1,046 +345
28MAY26 12.50 C 0.00 0.00 0.00 0.03 -0.07 33 0 228 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 252 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.28 -0.41 71 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.01 -0.43 58 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.76 -0.43 53 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.51 -0.43 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.25 -0.44 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.00 -0.44 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.75 -0.44 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.51 -0.44 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.27 -0.44 30 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 0.85 -0.40 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.54 -0.33 31 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.32 -0.25 31 0 94 0
29JUN26 12.00 C 0.00 0.00 0.00 0.18 -0.17 31 0 122 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 -0.11 31 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 -0.08 31 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.04 32 0 542 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.01 -0.43 50 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.76 -0.43 46 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.51 -0.43 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.25 -0.44 31 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.00 -0.44 27 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.76 -0.44 31 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.53 -0.43 31 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.31 -0.42 31 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.96 -0.35 32 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.67 -0.31 32 0 15 0
30JUL26 11.50 C 0.00 0.00 0.00 0.47 -0.24 32 0 75 0
30JUL26 12.00 C 0.00 0.00 0.00 0.31 -0.19 32 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.20 -0.15 31 0 0 0
30JUL26 13.00 C 0.14 0.14 0.14 0.13 -0.11 32 11 11 +11
30JUL26 13.50 C 0.00 0.00 0.00 0.08 -0.08 32 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.05 -0.05 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 -0.04 32 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.76 -0.43 41 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.51 -0.43 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.27 -0.42 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.03 -0.42 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.81 -0.40 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.61 -0.37 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.43 -0.34 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.11 -0.28 35 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.83 -0.25 34 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.63 -0.20 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.47 -0.15 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.35 -0.11 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.25 -0.09 34 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.18 -0.06 34 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.13 -0.04 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.01 -0.43 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.76 -0.43 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.51 -0.44 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.27 -0.43 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.07 -0.40 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.87 -0.37 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.68 -0.36 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.52 -0.32 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.22 -0.27 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.95 -0.26 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.75 -0.21 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.58 -0.16 34 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.45 -0.12 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.34 -0.10 34 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.26 -0.08 35 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.20 -0.06 35 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 -0.05 35 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.04 35 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.01 -0.44 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.77 -0.45 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.54 -0.46 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.32 -0.47 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.21 -0.38 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.05 -0.36 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.89 -0.35 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.74 -0.33 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.47 -0.31 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.19 -0.32 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.99 -0.29 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.82 -0.25 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.67 -0.22 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.55 -0.19 33 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.44 -0.17 33 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.36 -0.15 33 0 150 0
30DEC26 14.50 C 0.00 0.00 0.00 0.29 -0.12 33 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.24 -0.09 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 -0.08 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 -0.06 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 -0.05 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 -0.05 34 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.04 34 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.03 34 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 3.03 -0.50 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.83 -0.50 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.64 -0.50 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.47 -0.49 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.38 -0.40 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.22 -0.40 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.07 -0.39 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.93 -0.38 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.67 -0.35 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.39 -0.38 32 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.19 -0.35 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.01 -0.33 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.86 -0.30 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.73 -0.27 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.61 -0.25 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.52 -0.22 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 -0.19 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.38 -0.16 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.32 -0.14 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.26 -0.13 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 -0.12 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 -0.10 33 0 8 0
TOTAL CALL 726 15,966 +344
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 +0.01 31 0 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 571 0
28MAY26 10.50 P 0.18 0.19 0.18 0.17 +0.06 30 50 487 +45
28MAY26 11.00 P 0.38 0.41 0.38 0.40 +0.15 31 127 500 +127
28MAY26 11.50 P 0.00 0.00 0.00 0.73 +0.25 31 0 105 0
28MAY26 12.00 P 0.00 0.00 0.00 1.15 +0.33 31 0 239 0
28MAY26 12.50 P 0.00 0.00 0.00 1.61 +0.38 30 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.10 +0.42 31 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.61 +0.45 44 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.07 +0.42 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.60 +0.45 48 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.10 +0.45 54 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.60 +0.45 59 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.08 +0.43 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.59 +0.44 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.08 +0.43 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.58 +0.43 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.08 +0.43 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.58 +0.43 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 +0.03 31 0 39 0
29JUN26 9.75 P 0.12 0.12 0.12 0.12 +0.04 31 10 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 +0.05 30 0 50 0
29JUN26 10.50 P 0.35 0.35 0.35 0.32 +0.09 30 5 100 0
29JUN26 11.00 P 0.00 0.00 0.00 0.56 +0.16 30 0 124 0
29JUN26 11.50 P 0.00 0.00 0.00 0.86 +0.22 29 0 101 0
29JUN26 12.00 P 0.00 0.00 0.00 1.25 +0.29 31 0 123 0
29JUN26 12.50 P 0.00 0.00 0.00 1.67 +0.33 30 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.13 +0.38 30 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.62 +0.42 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.09 +0.41 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.60 +0.44 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.10 +0.45 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.60 +0.45 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.10 +0.45 45 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.59 +0.44 0 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.08 +0.43 0 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.58 +0.43 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 7.08 +0.43 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.58 +0.43 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.07 +0.43 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.59 +0.45 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.09 +0.45 58 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.09 +0.45 65 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.09 +0.45 71 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.09 +0.45 76 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.09 +0.45 82 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.11 +0.03 31 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.16 +0.04 32 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.22 +0.06 32 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.29 +0.08 32 0 45 0
30JUL26 10.50 P 0.00 0.00 0.00 0.46 +0.11 31 0 1 0
30JUL26 11.00 P 0.00 0.00 0.00 0.68 +0.14 30 0 14 0
30JUL26 11.50 P 0.00 0.00 0.00 0.99 +0.21 31 0 1 0
30JUL26 12.00 P 0.00 0.00 0.00 1.36 +0.27 31 0 182 0
30JUL26 12.50 P 0.00 0.00 0.00 1.76 +0.31 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.19 +0.35 32 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.64 +0.37 31 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.14 +0.42 35 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.63 +0.44 37 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.10 +0.43 33 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.62 +0.46 42 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.12 +0.47 45 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.10 +0.05 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.13 +0.06 35 0 0 0
28AUG26 9.00 P 0.18 0.20 0.18 0.17 +0.07 35 18 18 +18
28AUG26 9.25 P 0.00 0.00 0.00 0.22 +0.09 35 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.29 +0.11 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.36 +0.13 35 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.45 +0.16 36 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.66 +0.21 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.92 +0.26 36 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 1.19 +0.28 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.52 +0.31 35 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 1.90 +0.35 35 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.37 +0.44 39 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.81 +0.47 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.27 +0.50 42 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.75 +0.53 44 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.24 +0.55 47 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.75 +0.58 51 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.25 +0.59 54 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 +0.05 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 +0.05 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 +0.07 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.24 +0.08 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.30 +0.10 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.37 +0.12 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.45 +0.13 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.54 +0.15 36 0 2 0
29SEP26 10.50 P 0.77 0.77 0.77 0.76 +0.19 36 23 32 +23
29SEP26 11.00 P 0.00 0.00 0.00 1.02 +0.22 36 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.32 +0.29 36 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.61 +0.28 35 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 1.98 +0.32 35 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.44 +0.42 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.87 +0.45 39 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.32 +0.48 40 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.79 +0.51 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.27 +0.54 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.76 +0.56 47 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.26 +0.58 50 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.77 +0.61 53 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.28 +0.62 57 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.79 +0.64 60 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.28 +0.63 61 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.77 +0.62 63 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.28 +0.64 66 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.78 +0.64 68 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.25 +0.61 68 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.24 +0.60 71 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.25 +0.61 76 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.24 +0.60 79 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 +0.04 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.25 +0.05 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.31 +0.06 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.37 +0.07 34 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.45 +0.09 34 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.53 +0.10 34 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.62 +0.11 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.73 +0.14 34 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.96 +0.17 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.22 +0.20 35 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.51 +0.23 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.85 +0.28 35 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.21 +0.31 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.59 +0.34 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.00 +0.39 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.43 +0.42 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.88 +0.46 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.34 +0.49 40 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.81 +0.51 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.30 +0.55 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.79 +0.57 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.29 +0.60 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.80 +0.63 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.29 +0.63 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.78 +0.63 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.28 +0.63 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.78 +0.64 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.27 +0.63 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.24 +0.60 59 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.25 +0.61 63 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.24 +0.60 65 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.29 +0.03 33 0 0 0
30MAR27 8.50 P 0.40 0.40 0.40 0.35 +0.04 33 10 35 +10
30MAR27 8.75 P 0.00 0.00 0.00 0.41 +0.04 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.49 +0.04 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.57 +0.04 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.66 +0.06 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.76 +0.08 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.87 +0.10 34 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.10 +0.11 34 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.37 +0.15 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.67 +0.18 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.00 +0.22 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.34 +0.24 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.72 +0.29 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.12 +0.32 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.53 +0.35 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.96 +0.39 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.41 +0.43 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.87 +0.46 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.34 +0.49 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.82 +0.52 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.31 +0.55 42 0 0 0
TOTAL PUT 243 4,928 +223
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 30.98
08MAY26 20.00 C 0.00 0.00 0.00 11.00 - 178 0 0 -
08MAY26 21.00 C 0.00 0.00 0.00 9.98 +1.87 0 0 0 0
08MAY26 22.00 C 0.00 0.00 0.00 8.98 +1.86 0 0 0 0
08MAY26 23.00 C 0.00 0.00 0.00 7.98 +1.86 0 0 0 0
08MAY26 24.00 C 0.00 0.00 0.00 6.99 +1.79 93 0 0 0
08MAY26 25.00 C 0.00 0.00 0.00 5.99 +1.93 79 0 0 0
08MAY26 26.00 C 0.00 0.00 0.00 4.99 +1.90 65 0 0 0
08MAY26 27.00 C 3.14 4.20 3.14 4.00 +1.83 63 11 16 -1
08MAY26 28.00 C 2.10 3.50 2.10 3.02 +1.68 57 9 18 -1
08MAY26 29.00 C 1.20 3.10 1.20 2.08 +1.44 52 253 383 -232
08MAY26 30.00 C 0.33 2.12 0.33 1.27 +1.01 52 2,013 1,039 -336
08MAY26 31.00 C 0.16 1.36 0.16 0.62 +0.53 48 2,636 1,304 +174
08MAY26 32.00 C 0.09 0.79 0.09 0.29 +0.26 51 2,524 800 +13
08MAY26 33.00 C 0.03 0.41 0.03 0.12 +0.11 53 4,615 1,785 +1,366
08MAY26 34.00 C 0.09 0.19 0.07 0.06 +0.05 59 993 1,090 +834
08MAY26 35.00 C 0.02 0.08 0.02 0.03 +0.02 63 398 394 +364
08MAY26 36.00 C 0.02 0.05 0.02 0.02 +0.01 70 171 143 +143
08MAY26 37.00 C 0.02 0.02 0.01 0.01 0.00 74 379 381 +379
08MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
08MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
08MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
15MAY26 20.00 C 0.00 0.00 0.00 11.00 - 96 0 0 -
15MAY26 21.00 C 0.00 0.00 0.00 9.98 - 0 0 0 -
15MAY26 22.00 C 0.00 0.00 0.00 8.99 - 0 0 0 -
15MAY26 23.00 C 0.00 0.00 0.00 7.99 - 0 0 0 -
15MAY26 24.00 C 0.00 0.00 0.00 6.99 - 0 0 0 -
15MAY26 25.00 C 0.00 0.00 0.00 6.00 - 45 0 0 -
15MAY26 26.00 C 0.00 0.00 0.00 5.01 - 46 0 0 -
15MAY26 27.00 C 0.00 0.00 0.00 4.04 - 46 0 0 -
15MAY26 28.00 C 0.00 0.00 0.00 3.10 - 44 0 0 -
15MAY26 29.00 C 2.98 2.98 2.15 2.24 - 43 61 60 -
15MAY26 30.00 C 1.06 1.69 1.06 1.48 - 42 122 62 -
15MAY26 31.00 C 0.61 1.45 0.61 0.89 - 41 206 186 -
15MAY26 32.00 C 0.35 1.06 0.35 0.53 - 43 426 247 -
15MAY26 33.00 C 0.20 0.60 0.20 0.30 - 44 201 107 -
15MAY26 34.00 C 0.13 0.35 0.13 0.17 - 46 344 288 -
15MAY26 35.00 C 0.12 0.22 0.11 0.11 - 50 178 163 -
15MAY26 36.00 C 0.09 0.12 0.06 0.06 - 51 172 109 -
15MAY26 37.00 C 0.07 0.07 0.07 0.04 - 54 40 40 -
15MAY26 38.00 C 0.05 0.06 0.05 0.03 - 58 26 26 -
28MAY26 15.00 C 0.00 0.00 0.00 16.00 - 0 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 15.50 - 0 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 15.00 +1.86 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 14.50 +1.86 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 14.00 +1.86 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 13.51 +1.87 78 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 13.01 +1.86 72 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 12.51 +1.86 66 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 12.01 +1.86 58 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 11.52 +1.87 73 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.02 +1.86 68 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.02 +1.85 60 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.03 +1.85 59 0 0 0
28MAY26 23.00 C 8.27 8.27 8.27 8.06 +1.85 60 120 120 +120
28MAY26 24.00 C 0.00 0.00 0.00 7.07 +1.87 55 0 0 0
28MAY26 25.00 C 5.20 5.46 5.20 6.10 +1.85 51 65 65 +59
28MAY26 26.00 C 0.00 0.00 0.00 5.12 +1.69 46 0 2 0
28MAY26 27.00 C 4.70 4.70 4.46 4.21 +1.57 45 12 104 0
28MAY26 28.00 C 3.12 3.65 3.12 3.36 +1.51 44 156 153 +99
28MAY26 29.00 C 1.28 3.34 1.28 2.60 +1.33 44 162 182 -26
28MAY26 30.00 C 1.20 2.70 1.20 1.89 +1.06 42 1,098 1,238 -145
28MAY26 31.00 C 0.74 2.00 0.74 1.33 +0.82 41 2,259 1,655 +46
28MAY26 32.00 C 0.55 1.48 0.55 0.94 +0.65 42 5,573 5,118 +777
28MAY26 33.00 C 0.25 1.02 0.25 0.64 +0.48 43 2,675 5,020 -856
28MAY26 34.00 C 0.27 0.72 0.26 0.44 +0.36 44 1,240 5,302 +273
28MAY26 35.00 C 0.12 0.51 0.12 0.30 +0.26 45 1,875 4,338 -210
28MAY26 36.00 C 0.11 0.35 0.11 0.20 +0.18 46 642 2,502 +181
28MAY26 37.00 C 0.12 0.26 0.12 0.13 +0.12 46 685 1,910 +249
28MAY26 38.00 C 0.10 0.18 0.10 0.09 +0.08 48 1,537 2,819 +312
28MAY26 39.00 C 0.03 0.12 0.03 0.06 +0.05 49 953 1,864 -263
28MAY26 40.00 C 0.06 0.09 0.06 0.04 +0.03 49 442 6,084 +359
28MAY26 41.00 C 0.05 0.07 0.04 0.03 +0.02 51 1,190 1,928 +713
28MAY26 42.00 C 0.05 0.05 0.03 0.02 +0.01 52 350 1,270 +36
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,312 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 723 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3,283 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 628 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 154 0
28MAY26 48.00 C 0.01 0.01 0.01 0.01 0.00 65 18 132 0
28MAY26 49.00 C 0.01 0.01 0.01 0.01 0.00 68 10 93 +10
28MAY26 50.00 C 0.01 0.01 0.01 0.01 0.00 71 20 664 +2
28MAY26 52.50 C 0.02 0.02 0.02 0.01 0.00 77 20 251 0
28MAY26 55.00 C 0.01 0.01 0.01 0.01 0.00 83 95 291 -95
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 147 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 94 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 0.00 113 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 117 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 121 0 233 0
29JUN26 15.00 C 0.00 0.00 0.00 16.03 - 0 0 0 -
29JUN26 15.50 C 0.00 0.00 0.00 15.53 - 0 0 0 -
29JUN26 16.00 C 0.00 0.00 0.00 15.04 +1.80 57 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 14.54 +1.81 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.04 +1.79 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.55 +1.81 55 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.05 +1.79 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.56 +1.80 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.06 +1.79 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.57 +1.78 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.08 +1.77 52 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 10.11 +1.78 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.14 +1.80 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.18 +1.77 48 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 7.22 +1.73 45 0 0 0
29JUN26 25.00 C 6.30 6.30 6.30 6.30 +1.59 43 1 2,256 0
29JUN26 26.00 C 0.00 0.00 0.00 5.38 +1.61 41 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 4.60 +1.57 42 0 0 0
29JUN26 28.00 C 4.00 4.00 4.00 3.75 +1.32 39 40 131 -40
29JUN26 29.00 C 2.68 3.72 2.68 3.09 +1.28 39 4 226 -1
29JUN26 30.00 C 1.99 3.07 1.99 2.47 +1.09 39 282 561 -237
29JUN26 31.00 C 1.36 2.50 1.36 1.92 +0.89 38 671 5,625 +41
29JUN26 32.00 C 1.05 2.05 1.05 1.51 +0.75 39 1,180 6,826 +89
29JUN26 33.00 C 0.86 1.60 0.86 1.17 +0.61 39 820 4,654 +372
29JUN26 34.00 C 0.40 1.27 0.40 0.91 +0.51 40 225 8,451 +76
29JUN26 35.00 C 0.50 1.00 0.50 0.69 +0.40 40 377 5,491 -34
29JUN26 36.00 C 0.35 0.76 0.35 0.52 +0.32 40 542 6,063 +311
29JUN26 37.00 C 0.22 0.60 0.22 0.39 +0.25 41 154 3,089 +24
29JUN26 38.00 C 0.28 0.46 0.28 0.29 +0.19 41 248 6,376 +100
29JUN26 39.00 C 0.19 0.35 0.19 0.22 +0.15 42 300 2,023 +200
29JUN26 40.00 C 0.19 0.30 0.19 0.16 +0.11 42 521 12,964 -2
29JUN26 41.00 C 0.13 0.26 0.13 0.12 +0.08 42 857 6,126 -82
29JUN26 42.00 C 0.14 0.22 0.14 0.09 +0.06 43 592 5,102 -65
29JUN26 43.00 C 0.12 0.18 0.12 0.07 +0.05 43 246 3,171 -190
29JUN26 44.00 C 0.12 0.12 0.11 0.05 +0.04 43 3 4,839 -1
29JUN26 45.00 C 0.10 0.11 0.09 0.04 +0.03 44 270 15,350 +198
29JUN26 46.00 C 0.08 0.09 0.08 0.03 +0.02 44 84 1,481 +84
29JUN26 47.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 1,921 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 6,248 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3,751 0
29JUN26 50.00 C 0.06 0.06 0.05 0.01 0.00 46 55 27,502 +1
29JUN26 52.50 C 0.03 0.04 0.03 0.01 0.00 50 203 4,323 -2
29JUN26 55.00 C 0.02 0.04 0.02 0.01 0.00 54 450 11,414 0
29JUN26 57.50 C 0.02 0.02 0.01 0.01 0.00 58 150 3,646 -9
29JUN26 60.00 C 0.03 0.03 0.02 0.01 0.00 61 64 25,560 +64
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 95 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 97 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 106 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,326 0
30JUL26 15.00 C 0.00 0.00 0.00 16.04 - 0 0 0 -
30JUL26 15.50 C 0.00 0.00 0.00 15.60 - 64 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 15.05 - 0 0 0 -
30JUL26 16.50 C 0.00 0.00 0.00 14.55 - 0 0 0 -
30JUL26 17.00 C 0.00 0.00 0.00 14.12 - 59 0 0 -
30JUL26 17.50 C 0.00 0.00 0.00 13.57 - 0 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 13.08 - 0 0 0 -
30JUL26 18.50 C 0.00 0.00 0.00 12.59 - 40 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 12.11 - 45 0 0 -
30JUL26 19.50 C 0.00 0.00 0.00 11.62 - 44 0 0 -
30JUL26 20.00 C 0.00 0.00 0.00 11.20 - 52 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 10.23 +1.81 49 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.28 +1.79 47 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 8.31 +1.73 43 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.39 +1.62 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.50 +1.67 40 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.66 +1.58 40 0 0 0
30JUL26 27.00 C 5.00 5.00 5.00 4.86 +1.48 39 40 100 0
30JUL26 28.00 C 0.00 0.00 0.00 4.14 +1.31 39 0 156 0
30JUL26 29.00 C 3.85 3.85 3.85 3.51 +1.26 39 5 103 0
30JUL26 30.00 C 3.00 3.53 2.83 2.91 +1.11 38 130 1,442 +109
30JUL26 31.00 C 2.22 2.94 2.22 2.38 +0.96 38 677 3,084 +492
30JUL26 32.00 C 1.77 2.53 1.77 1.96 +0.85 38 610 4,395 -1
30JUL26 33.00 C 1.50 2.09 1.50 1.61 +0.75 38 78 1,566 -12
30JUL26 34.00 C 1.00 1.67 1.00 1.32 +0.66 39 143 1,046 +13
30JUL26 35.00 C 1.02 1.37 1.02 1.08 +0.58 39 283 1,086 +90
30JUL26 36.00 C 0.80 1.10 0.80 0.87 +0.49 40 358 1,217 +201
30JUL26 37.00 C 0.58 0.96 0.58 0.70 +0.42 40 294 2,400 +171
30JUL26 38.00 C 0.50 0.73 0.50 0.56 +0.35 40 437 1,771 +347
30JUL26 39.00 C 0.55 0.64 0.55 0.45 +0.30 40 40 2,769 +12
30JUL26 40.00 C 0.38 0.55 0.38 0.36 +0.25 41 51 2,078 -29
30JUL26 41.00 C 0.29 0.32 0.29 0.28 +0.20 41 90 136 +40
30JUL26 42.00 C 0.21 0.38 0.21 0.23 +0.17 41 32 38 +16
30JUL26 43.00 C 0.00 0.00 0.00 0.18 +0.13 41 0 1,201 0
30JUL26 44.00 C 0.18 0.24 0.18 0.15 +0.12 42 169 282 +169
30JUL26 45.00 C 0.15 0.22 0.15 0.12 +0.10 42 175 182 +26
30JUL26 46.00 C 0.00 0.00 0.00 0.10 +0.09 43 0 152 0
30JUL26 47.00 C 0.00 0.00 0.00 0.08 +0.07 43 0 186 0
30JUL26 48.00 C 0.00 0.00 0.00 0.06 +0.05 43 0 150 0
30JUL26 49.00 C 0.00 0.00 0.00 0.05 +0.04 43 0 152 0
30JUL26 50.00 C 0.10 0.10 0.10 0.04 +0.03 43 12 663 0
28AUG26 15.00 C 0.00 0.00 0.00 16.19 - 69 0 0 -
28AUG26 15.50 C 0.00 0.00 0.00 15.70 - 67 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 15.20 - 64 0 0 -
28AUG26 16.50 C 0.00 0.00 0.00 14.72 - 63 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 14.24 - 62 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 13.75 - 60 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 13.25 - 57 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 12.78 - 56 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 12.30 - 55 0 0 -
28AUG26 19.50 C 0.00 0.00 0.00 11.80 - 52 0 0 -
28AUG26 20.00 C 0.00 0.00 0.00 11.36 - 53 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 10.42 +1.75 51 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.48 +1.72 48 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.56 +1.68 46 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.68 +1.64 44 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 6.83 +1.57 43 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.02 +1.63 42 0 0 0
28AUG26 27.00 C 5.50 5.50 5.50 5.26 +1.53 41 40 100 0
28AUG26 28.00 C 4.47 4.47 4.47 4.51 +1.31 39 30 147 +30
28AUG26 29.00 C 0.00 0.00 0.00 3.91 +1.27 39 0 163 0
28AUG26 30.00 C 3.26 3.34 3.25 3.34 +1.15 39 124 874 +124
28AUG26 31.00 C 3.08 3.28 2.83 2.83 +1.01 39 133 96 +72
28AUG26 32.00 C 2.04 2.65 2.04 2.40 +0.91 39 109 110 +60
28AUG26 33.00 C 2.32 2.32 2.32 2.03 +0.82 39 2 82 +2
28AUG26 34.00 C 1.97 1.97 1.69 1.72 +0.74 39 55 55 +55
28AUG26 35.00 C 1.37 1.76 1.37 1.44 +0.65 39 36 37 +36
28AUG26 36.00 C 1.29 1.43 1.23 1.20 +0.57 40 35 34 +34
28AUG26 37.00 C 0.98 1.26 0.98 0.99 +0.49 40 162 111 +111
28AUG26 38.00 C 0.80 1.04 0.80 0.82 +0.43 40 32 32 +32
28AUG26 39.00 C 0.73 0.84 0.73 0.68 +0.37 40 72 71 +71
28AUG26 40.00 C 0.62 0.83 0.62 0.56 - 40 12 9 -
28AUG26 41.00 C 0.00 0.00 0.00 0.46 - 40 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 0.38 - 40 0 0 -
28AUG26 43.00 C 0.47 0.50 0.47 0.31 - 40 1,003 1,000 -
28AUG26 44.00 C 0.00 0.00 0.00 0.25 - 40 0 0 -
28AUG26 45.00 C 0.39 0.39 0.39 0.21 - 41 75 75 -
28AUG26 46.00 C 0.00 0.00 0.00 0.17 - 41 0 0 -
28AUG26 47.00 C 0.27 0.31 0.27 0.14 - 41 15 15 -
28AUG26 48.00 C 0.25 0.25 0.25 0.12 - 41 2 2 -
28AUG26 49.00 C 0.22 0.22 0.22 0.10 - 42 30 30 -
28AUG26 50.00 C 0.13 0.22 0.13 0.08 - 41 62 62 -
29SEP26 15.00 C 0.00 0.00 0.00 16.25 - 64 0 0 -
29SEP26 15.50 C 0.00 0.00 0.00 15.76 - 62 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 15.29 +1.76 61 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.80 +1.79 59 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 14.33 +1.75 59 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.85 +1.80 57 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.35 +1.72 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.88 +1.72 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.43 +1.78 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.92 +1.71 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.45 +1.72 49 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 10.56 +1.74 49 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 9.65 +1.70 47 0 40 0
29SEP26 23.00 C 0.00 0.00 0.00 8.78 +1.68 45 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 7.91 +1.61 44 0 30 0
29SEP26 25.00 C 7.78 7.78 7.78 7.10 +1.57 43 2 10,009 +2
29SEP26 26.00 C 0.00 0.00 0.00 6.32 +1.63 42 0 30 0
29SEP26 27.00 C 6.07 6.07 6.07 5.60 +1.55 41 30 41 +30
29SEP26 28.00 C 5.20 5.20 5.20 4.86 +1.33 39 5 10 0
29SEP26 29.00 C 0.00 0.00 0.00 4.27 +1.26 39 0 44 0
29SEP26 30.00 C 3.57 3.57 3.57 3.71 +1.14 39 1 146 -1
29SEP26 31.00 C 3.35 3.51 3.20 3.24 +1.06 39 63 1,621 +62
29SEP26 32.00 C 2.70 3.36 2.70 2.77 +0.94 39 230 356 +76
29SEP26 33.00 C 2.50 2.92 2.42 2.40 +0.87 39 335 4,272 +19
29SEP26 34.00 C 2.08 2.08 2.08 2.07 +0.79 39 10 1,529 0
29SEP26 35.00 C 1.62 2.15 1.62 1.76 +0.70 39 227 3,774 -117
29SEP26 36.00 C 1.58 1.58 1.52 1.49 +0.62 39 155 10,687 +117
29SEP26 37.00 C 1.53 1.53 1.37 1.26 +0.54 39 240 2,638 +169
29SEP26 38.00 C 1.00 1.36 1.00 1.05 +0.46 39 428 7,725 +205
29SEP26 39.00 C 1.00 1.17 1.00 0.88 +0.40 39 100 11,766 +60
29SEP26 40.00 C 0.83 1.05 0.83 0.73 +0.34 38 70 14,732 -5
29SEP26 41.00 C 0.75 0.84 0.75 0.61 +0.30 38 31 1,422 +31
29SEP26 42.00 C 0.75 0.75 0.73 0.50 +0.25 38 18 1,415 +1
29SEP26 43.00 C 0.56 0.68 0.56 0.41 +0.21 38 55 1,505 -5
29SEP26 44.00 C 0.63 0.63 0.63 0.34 +0.18 38 1 2,762 -1
29SEP26 45.00 C 0.51 0.53 0.51 0.28 +0.15 38 40 3,349 -31
29SEP26 46.00 C 0.29 0.33 0.29 0.23 +0.12 38 45 1,920 +45
29SEP26 47.00 C 0.00 0.00 0.00 0.19 +0.10 38 0 1,427 0
29SEP26 48.00 C 0.41 0.41 0.41 0.15 +0.08 38 5 2,104 +5
29SEP26 49.00 C 0.00 0.00 0.00 0.12 +0.06 38 0 2,485 0
29SEP26 50.00 C 0.28 0.30 0.28 0.10 +0.05 38 24 19,904 0
29SEP26 52.50 C 0.25 0.25 0.25 0.06 +0.03 38 1 3,191 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 7,814 0
29SEP26 57.50 C 0.13 0.13 0.13 0.02 +0.01 38 20 722 0
29SEP26 60.00 C 0.13 0.14 0.13 0.01 0.00 37 27 6,868 +7
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,059 0
29SEP26 65.00 C 0.06 0.08 0.06 0.01 0.00 41 6 2,354 0
29SEP26 67.50 C 0.07 0.07 0.07 0.01 0.00 43 3 550 0
29SEP26 70.00 C 0.08 0.08 0.07 0.01 0.00 45 53 554 +33
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 403 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,352 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 825 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 377 0
30DEC26 15.00 C 0.00 0.00 0.00 16.48 - 59 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 15.99 - 57 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 15.52 +1.72 55 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 15.06 +1.72 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.58 +1.71 53 0 124 0
30DEC26 17.50 C 0.00 0.00 0.00 14.11 +1.69 52 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 13.69 +1.73 52 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 13.20 +1.69 50 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 12.78 +1.72 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.33 +1.71 49 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 11.89 +1.70 48 0 150 0
30DEC26 21.00 C 0.00 0.00 0.00 11.02 +1.68 47 0 30 0
30DEC26 22.00 C 10.50 10.50 10.50 10.19 +1.69 46 1 41 +1
30DEC26 23.00 C 0.00 0.00 0.00 9.36 +1.61 44 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 8.57 +1.57 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.81 +1.58 42 0 141 0
30DEC26 26.00 C 0.00 0.00 0.00 7.10 +1.46 42 0 52 0
30DEC26 27.00 C 6.60 6.60 6.60 6.42 +1.39 41 1 124 -1
30DEC26 28.00 C 5.80 5.80 5.80 5.53 +1.07 37 1 27 0
30DEC26 29.00 C 0.00 0.00 0.00 5.20 +1.27 40 0 62 0
30DEC26 30.00 C 4.40 5.00 4.40 4.74 +1.25 40 4 1,625 +1
30DEC26 31.00 C 4.21 4.21 4.21 4.20 +1.11 40 30 60 +1
30DEC26 32.00 C 3.50 4.36 3.50 3.72 +0.97 39 127 1,073 -21
30DEC26 33.00 C 3.00 3.78 3.00 3.34 +0.90 39 80 2,007 +22
30DEC26 34.00 C 3.25 3.35 3.05 2.96 +0.80 39 32 822 +10
30DEC26 35.00 C 2.30 3.10 2.30 2.64 +0.72 39 14 1,796 -3
30DEC26 36.00 C 2.30 2.30 2.30 2.33 +0.64 39 1 7,374 0
30DEC26 37.00 C 1.91 2.10 1.91 2.05 +0.55 39 31 6,014 0
30DEC26 38.00 C 2.00 2.20 2.00 1.80 +0.48 38 4 4,233 0
30DEC26 39.00 C 1.72 2.05 1.72 1.57 +0.40 38 25 1,642 +1
30DEC26 40.00 C 1.79 1.85 1.60 1.37 +0.34 38 25 1,536 +25
30DEC26 41.00 C 0.00 0.00 0.00 1.20 +0.28 38 0 2,268 0
30DEC26 42.00 C 1.47 1.47 1.47 1.04 +0.23 38 2 2,082 0
30DEC26 43.00 C 0.00 0.00 0.00 0.90 +0.18 38 0 557 0
30DEC26 44.00 C 0.00 0.00 0.00 0.78 +0.15 37 0 628 0
30DEC26 45.00 C 0.88 1.08 0.88 0.67 +0.11 37 6 3,737 +1
30DEC26 46.00 C 1.03 1.03 0.95 0.58 +0.08 37 30 525 +29
30DEC26 47.00 C 1.01 1.01 1.01 0.49 +0.05 37 11 342 +1
30DEC26 48.00 C 0.68 0.86 0.68 0.42 +0.03 37 8 239 +5
30DEC26 49.00 C 0.70 0.70 0.70 0.36 +0.01 37 3 313 -3
30DEC26 50.00 C 0.72 0.77 0.70 0.31 0.00 37 35 5,667 +12
30DEC26 52.50 C 0.62 0.62 0.58 0.20 -0.03 36 24 2,180 +24
30DEC26 55.00 C 0.00 0.00 0.00 0.13 -0.05 36 0 1,820 0
30DEC26 57.50 C 0.00 0.00 0.00 0.09 -0.04 36 0 419 0
30DEC26 60.00 C 0.35 0.39 0.35 0.06 -0.04 36 65 652 +33
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.04 36 0 338 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 184 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 -0.03 36 0 154 0
30DEC26 70.00 C 0.21 0.21 0.21 0.01 -0.03 35 6 1,934 +6
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 100 0
30DEC26 75.00 C 0.22 0.22 0.22 0.01 -0.01 37 95 622 0
30DEC26 77.50 C 0.13 0.13 0.13 0.01 0.00 39 21 41 +15
30DEC26 80.00 C 0.12 0.15 0.12 0.01 0.00 40 223 865 +122
30MAR27 15.00 C 0.00 0.00 0.00 16.68 - 55 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 16.27 - 55 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 15.81 +1.80 54 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 15.36 +1.80 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 14.91 +1.81 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 14.46 +1.80 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.02 +1.80 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.58 +1.79 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.15 +1.79 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.73 +1.79 48 0 0 0
30MAR27 20.00 C 12.00 12.80 12.00 12.31 +1.78 47 2 10 0
30MAR27 21.00 C 0.00 0.00 0.00 11.48 +1.74 46 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 10.69 +1.71 45 0 50 0
30MAR27 23.00 C 0.00 0.00 0.00 9.90 +1.65 44 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 9.16 +1.61 43 0 2 0
30MAR27 25.00 C 8.50 9.30 8.50 8.28 +1.38 40 6 166 0
30MAR27 26.00 C 0.00 0.00 0.00 7.77 +1.51 42 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 7.13 +1.43 41 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 6.52 +1.37 41 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.96 +1.32 40 0 10 0
30MAR27 30.00 C 5.53 6.15 5.49 5.45 +1.28 40 72 1,107 +37
30MAR27 31.00 C 4.39 4.63 4.39 4.97 +1.19 40 4 521 +1
30MAR27 32.00 C 5.00 5.75 5.00 4.49 +1.07 39 5 383 +2
30MAR27 33.00 C 3.95 3.95 3.95 4.10 +1.00 39 90 6,651 +90
30MAR27 34.00 C 0.00 0.00 0.00 3.75 +0.95 39 0 6,902 0
30MAR27 35.00 C 3.33 3.57 3.33 3.41 +0.87 39 4 1,494 -3
30MAR27 36.00 C 0.00 0.00 0.00 3.10 +0.81 39 0 383 0
30MAR27 37.00 C 2.87 3.23 2.87 2.82 +0.75 39 4 211 +1
30MAR27 38.00 C 2.88 3.00 2.88 2.56 +0.69 39 23 1,281 +21
30MAR27 39.00 C 2.38 2.38 2.38 2.32 +0.63 39 3 532 0
30MAR27 40.00 C 2.11 2.36 2.11 2.10 +0.57 39 5 1,641 -3
30MAR27 41.00 C 0.00 0.00 0.00 1.91 +0.52 39 0 500 0
30MAR27 42.00 C 2.02 2.23 2.02 1.73 +0.48 39 10 162 0
30MAR27 43.00 C 2.02 2.02 2.02 1.57 +0.44 39 100 311 +100
30MAR27 44.00 C 1.66 1.76 1.66 1.42 +0.39 39 7 279 +1
30MAR27 45.00 C 1.70 1.70 1.70 1.28 +0.35 39 11 2,312 0
30MAR27 46.00 C 0.00 0.00 0.00 1.16 +0.32 39 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 1.05 +0.29 39 0 65 0
30MAR27 48.00 C 1.40 1.40 1.40 0.95 +0.26 39 2 22 0
30MAR27 49.00 C 1.15 1.21 1.15 0.86 +0.23 39 3 21 +2
30MAR27 50.00 C 1.13 1.20 1.10 0.78 +0.21 39 68 1,243 +8
TOTAL CALL 54,516 548,533 +8,752
08MAY26 20.00 P 0.00 0.00 0.00 0.01 - 170 0 0 -
08MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
08MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
08MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
08MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
08MAY26 25.00 P 0.00 0.00 0.00 0.01 -0.01 89 0 25 0
08MAY26 26.00 P 0.00 0.00 0.00 0.01 -0.05 75 0 187 0
08MAY26 27.00 P 0.04 0.04 0.01 0.01 -0.12 60 110 263 +85
08MAY26 28.00 P 0.14 0.14 0.03 0.04 -0.23 59 209 1,171 +163
08MAY26 29.00 P 0.13 0.13 0.05 0.09 -0.48 52 538 501 +39
08MAY26 30.00 P 0.51 0.51 0.12 0.26 -0.92 49 2,829 1,526 +578
08MAY26 31.00 P 0.80 0.80 0.30 0.61 -1.39 46 4,572 2,002 +1,374
08MAY26 32.00 P 1.45 1.45 0.68 1.26 -1.73 47 1,383 549 +450
08MAY26 33.00 P 1.99 2.01 1.39 2.15 -1.83 56 182 172 +172
08MAY26 34.00 P 0.00 0.00 0.00 3.07 -1.91 58 0 5 0
08MAY26 35.00 P 0.00 0.00 0.00 4.04 -1.94 62 0 0 0
08MAY26 36.00 P 0.00 0.00 0.00 5.03 -1.95 67 0 0 0
08MAY26 37.00 P 5.00 5.14 5.00 6.02 -1.96 0 20 10 +10
08MAY26 38.00 P 0.00 0.00 0.00 7.03 -1.95 88 0 0 0
08MAY26 39.00 P 0.00 0.00 0.00 8.03 -1.95 97 0 0 0
08MAY26 40.00 P 0.00 0.00 0.00 9.03 -1.95 106 0 0 0
15MAY26 20.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
15MAY26 21.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
15MAY26 22.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
15MAY26 23.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
15MAY26 24.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
15MAY26 25.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
15MAY26 26.00 P 0.03 0.04 0.03 0.02 - 50 14 14 -
15MAY26 27.00 P 0.00 0.00 0.00 0.05 - 48 0 0 -
15MAY26 28.00 P 0.10 0.11 0.08 0.10 - 44 32 26 -
15MAY26 29.00 P 0.18 0.22 0.18 0.23 - 43 63 63 -
15MAY26 30.00 P 0.50 0.50 0.27 0.47 - 41 288 125 -
15MAY26 31.00 P 0.75 0.95 0.52 0.87 - 40 372 85 -
15MAY26 32.00 P 1.60 1.60 0.96 1.50 - 41 274 202 -
15MAY26 33.00 P 1.84 1.84 1.84 2.31 - 45 4 4 -
15MAY26 34.00 P 0.00 0.00 0.00 3.22 - 50 0 0 -
15MAY26 35.00 P 0.00 0.00 0.00 4.10 - 49 0 0 -
15MAY26 36.00 P 0.00 0.00 0.00 5.06 - 50 0 0 -
15MAY26 37.00 P 0.00 0.00 0.00 6.05 - 56 0 0 -
15MAY26 38.00 P 0.00 0.00 0.00 7.04 - 59 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 0.01 - 111 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 0.01 - 106 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 19.50 P 0.01 0.01 0.01 0.01 0.00 73 1 132 +1
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 39 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 91 0
28MAY26 22.00 P 0.03 0.03 0.03 0.01 -0.02 56 25 501 +10
28MAY26 23.00 P 0.03 0.03 0.03 0.01 -0.05 49 21 449 +20
28MAY26 24.00 P 0.04 0.05 0.04 0.03 -0.07 50 418 801 +390
28MAY26 25.00 P 0.07 0.08 0.06 0.05 -0.13 47 86 2,763 +55
28MAY26 26.00 P 0.13 0.13 0.10 0.10 -0.20 46 1,071 3,272 +799
28MAY26 27.00 P 0.24 0.24 0.15 0.19 -0.29 45 4,539 5,141 +3,034
28MAY26 28.00 P 0.43 0.43 0.22 0.32 -0.44 43 4,609 8,102 +3,388
28MAY26 29.00 P 0.71 0.71 0.35 0.53 -0.60 42 2,767 5,967 +1,912
28MAY26 30.00 P 1.10 1.10 0.58 0.86 -0.82 41 4,089 11,247 +652
28MAY26 31.00 P 1.32 1.35 0.88 1.28 -1.07 40 1,911 5,170 -2
28MAY26 32.00 P 1.97 1.97 1.33 1.89 -1.30 41 1,345 6,017 +56
28MAY26 33.00 P 2.40 2.58 1.89 2.55 -1.51 40 425 4,283 +195
28MAY26 34.00 P 3.48 3.48 2.98 3.42 -1.60 44 7 3,812 0
28MAY26 35.00 P 3.91 4.21 3.47 4.26 -1.73 44 110 2,781 +86
28MAY26 36.00 P 4.45 4.47 4.39 5.17 -1.81 45 93 667 +31
28MAY26 37.00 P 6.25 6.25 5.15 6.12 -1.86 47 21 968 +20
28MAY26 38.00 P 0.00 0.00 0.00 7.06 -1.92 46 0 393 0
28MAY26 39.00 P 8.95 8.95 8.95 8.04 -1.94 47 1 30 0
28MAY26 40.00 P 0.00 0.00 0.00 9.03 -1.95 48 0 0 -30
28MAY26 41.00 P 0.00 0.00 0.00 10.03 -1.95 52 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.03 -1.95 56 0 0 0
28MAY26 43.00 P 11.95 12.15 11.95 12.03 -1.95 60 400 400 +400
28MAY26 44.00 P 0.00 0.00 0.00 13.03 -1.95 63 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 14.03 -1.95 67 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 15.03 -1.95 70 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 16.03 -1.95 74 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 17.03 -1.95 77 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 18.03 -1.95 80 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 19.03 -1.95 83 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 21.53 -1.95 90 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 24.03 -1.95 97 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 26.53 -1.95 104 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 29.03 -1.95 110 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 31.53 -1.95 116 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 34.02 -1.96 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 36.53 -1.95 127 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 39.02 -1.96 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 41.53 -1.95 138 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 44.02 -1.96 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
29JUN26 15.50 P 0.00 0.00 0.00 0.01 - 69 0 0 -
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 240 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 12 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.04 48 0 2 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.05 45 0 5,010 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.07 45 1 281 +1
29JUN26 22.00 P 0.07 0.07 0.07 0.04 -0.09 44 5 151 +5
29JUN26 23.00 P 0.11 0.11 0.11 0.07 -0.14 43 94 1,371 -39
29JUN26 24.00 P 0.15 0.15 0.13 0.12 -0.19 42 81 450 +55
29JUN26 25.00 P 0.24 0.24 0.19 0.20 -0.25 42 161 3,239 -12
29JUN26 26.00 P 0.40 0.40 0.29 0.32 -0.31 41 257 1,609 -10
29JUN26 27.00 P 0.48 0.48 0.36 0.46 -0.42 40 237 3,043 +105
29JUN26 28.00 P 0.80 0.80 0.52 0.68 -0.51 39 350 7,170 +129
29JUN26 29.00 P 1.07 1.07 0.75 0.96 -0.63 38 144 5,595 +77
29JUN26 30.00 P 1.68 1.68 1.00 1.36 -0.79 38 1,218 6,766 +52
29JUN26 31.00 P 1.80 1.82 1.45 1.81 -1.01 38 380 9,407 +9
29JUN26 32.00 P 2.81 2.84 1.87 2.38 -1.19 38 695 10,405 +259
29JUN26 33.00 P 2.81 2.97 2.41 3.03 -1.39 38 146 8,727 -16
29JUN26 34.00 P 3.45 3.45 3.10 3.77 -1.50 39 38 11,399 -31
29JUN26 35.00 P 4.73 4.73 4.16 4.57 -1.52 39 176 11,527 +31
29JUN26 36.00 P 0.00 0.00 0.00 5.46 -1.53 41 0 6,329 0
29JUN26 37.00 P 5.87 5.87 5.87 6.38 -1.66 43 2 12,595 +2
29JUN26 38.00 P 0.00 0.00 0.00 7.28 -1.73 44 0 10,149 0
29JUN26 39.00 P 7.80 8.10 7.80 8.14 -1.85 41 16 5,387 0
29JUN26 40.00 P 0.00 0.00 0.00 9.08 -1.90 40 0 13,217 0
29JUN26 41.00 P 9.27 9.27 9.27 10.05 -1.93 40 3 9,220 0
29JUN26 42.00 P 0.00 0.00 0.00 11.04 -1.94 42 25 943 -25
29JUN26 43.00 P 0.00 0.00 0.00 12.04 -1.94 45 20 127 -20
29JUN26 44.00 P 0.00 0.00 0.00 13.04 -1.94 47 0 900 0
29JUN26 45.00 P 0.00 0.00 0.00 14.04 -1.94 50 0 10,281 0
29JUN26 46.00 P 0.00 0.00 0.00 15.04 -1.94 52 0 405 0
29JUN26 47.00 P 0.00 0.00 0.00 16.04 -1.94 54 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 17.04 -1.94 57 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 18.04 -1.94 59 0 370 0
29JUN26 50.00 P 19.02 19.03 19.02 19.03 -1.95 59 40 3,875 -40
29JUN26 52.50 P 0.00 0.00 0.00 21.53 -1.95 64 0 881 0
29JUN26 55.00 P 0.00 0.00 0.00 24.04 -1.94 72 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.54 -1.94 76 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 29.04 -1.94 81 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 31.54 -1.94 85 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 34.02 -1.96 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 36.54 -1.94 93 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 39.04 -1.94 97 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 41.54 -1.94 100 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 44.04 -1.94 104 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 46.54 -1.94 107 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 49.04 -1.94 111 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 51.54 -1.94 114 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 54.04 -1.94 117 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 56.54 -1.94 120 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 59.04 -1.94 123 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 61.54 -1.94 125 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 64.04 -1.94 128 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 66.54 -1.94 131 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 69.04 -1.94 133 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 71.54 -1.94 136 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 74.04 -1.94 138 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 76.54 -1.94 140 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 79.04 -1.94 143 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
30JUL26 15.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
30JUL26 16.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30JUL26 17.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30JUL26 17.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30JUL26 18.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30JUL26 18.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
30JUL26 19.50 P 0.00 0.00 0.00 0.02 - 42 0 0 -
30JUL26 20.00 P 0.00 0.00 0.00 0.03 - 42 0 0 -
30JUL26 21.00 P 0.11 0.11 0.11 0.05 -0.10 41 1 24 +1
30JUL26 22.00 P 0.14 0.16 0.14 0.09 -0.14 41 66 762 -47
30JUL26 23.00 P 0.00 0.00 0.00 0.15 -0.18 40 0 680 0
30JUL26 24.00 P 0.29 0.29 0.25 0.24 -0.23 40 60 926 0
30JUL26 25.00 P 0.38 0.39 0.37 0.36 -0.29 40 159 769 +14
30JUL26 26.00 P 0.62 0.62 0.43 0.53 -0.35 39 107 3,575 +2
30JUL26 27.00 P 0.66 0.74 0.60 0.74 -0.43 39 147 517 +1
30JUL26 28.00 P 1.04 1.04 0.80 0.99 -0.53 38 123 929 -12
30JUL26 29.00 P 1.32 1.32 1.08 1.31 -0.63 38 638 2,180 +497
30JUL26 30.00 P 1.93 2.00 1.36 1.72 -0.78 37 1,749 2,995 +954
30JUL26 31.00 P 2.30 2.30 1.87 2.20 -0.93 37 231 2,705 +155
30JUL26 32.00 P 3.00 3.00 2.25 2.77 -1.08 37 430 2,599 +27
30JUL26 33.00 P 3.23 3.29 2.80 3.42 -1.24 38 406 633 +287
30JUL26 34.00 P 0.00 0.00 0.00 4.12 -1.35 38 0 269 0
30JUL26 35.00 P 0.00 0.00 0.00 4.90 -1.29 39 0 30 0
30JUL26 36.00 P 6.24 6.24 5.22 5.68 -1.38 39 124 255 +30
30JUL26 37.00 P 0.00 0.00 0.00 6.49 -1.60 38 0 0 0
30JUL26 38.00 P 6.80 6.80 6.80 7.37 -1.69 38 1 8 0
30JUL26 39.00 P 0.00 0.00 0.00 8.25 -1.77 38 0 21 0
30JUL26 40.00 P 8.80 8.80 8.80 9.16 -1.84 38 1 2 +1
30JUL26 41.00 P 0.00 0.00 0.00 10.17 -1.81 41 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 11.11 -1.87 40 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.08 -1.90 41 0 4 0
30JUL26 44.00 P 0.00 0.00 0.00 13.04 -1.94 40 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.09 -1.89 46 0 1 0
30JUL26 46.00 P 0.00 0.00 0.00 15.09 -1.89 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.09 -1.89 51 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.08 -1.90 52 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 18.08 -1.90 54 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 19.08 -1.90 56 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
28AUG26 15.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
28AUG26 16.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
28AUG26 17.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28AUG26 18.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
28AUG26 18.50 P 0.00 0.00 0.00 0.03 - 42 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 0.04 - 42 0 0 -
28AUG26 19.50 P 0.00 0.00 0.00 0.06 - 43 0 0 -
28AUG26 20.00 P 0.00 0.00 0.00 0.07 - 42 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 0.12 -0.13 42 0 111 0
28AUG26 22.00 P 0.00 0.00 0.00 0.19 -0.17 42 0 3 0
28AUG26 23.00 P 0.00 0.00 0.00 0.28 -0.19 41 0 4 0
28AUG26 24.00 P 0.41 0.42 0.41 0.41 -0.24 41 121 142 +120
28AUG26 25.00 P 0.00 0.00 0.00 0.58 -0.29 41 0 201 0
28AUG26 26.00 P 0.69 0.73 0.69 0.75 -0.39 39 4 159 +3
28AUG26 27.00 P 1.02 1.02 0.96 0.99 -0.48 39 2 29 -1
28AUG26 28.00 P 1.34 1.34 1.19 1.29 -0.55 38 40 52 +34
28AUG26 29.00 P 1.72 1.72 1.46 1.65 -0.64 38 92 138 +30
28AUG26 30.00 P 2.17 2.17 1.82 2.08 -0.76 38 244 1,018 +238
28AUG26 31.00 P 2.67 2.67 2.27 2.55 -0.90 38 110 103 +62
28AUG26 32.00 P 3.35 3.35 2.79 3.12 -1.03 38 132 102 +98
28AUG26 33.00 P 3.77 3.77 3.20 3.75 -1.08 38 249 187 +187
28AUG26 34.00 P 4.02 4.04 4.02 4.43 -1.21 38 70 70 +70
28AUG26 35.00 P 0.00 0.00 0.00 5.17 -1.28 38 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 5.94 -1.34 38 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.76 -1.39 39 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.58 -1.48 39 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.45 -1.66 39 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.33 - 39 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 10.22 - 38 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 11.16 - 38 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 12.10 - 38 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 13.04 - 36 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 14.09 - 41 0 0 -
28AUG26 46.00 P 0.00 0.00 0.00 15.09 - 43 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 16.09 - 45 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 17.08 - 46 0 0 -
28AUG26 49.00 P 0.00 0.00 0.00 18.08 - 48 0 0 -
28AUG26 50.00 P 0.00 0.00 0.00 19.08 - 50 0 0 -
29SEP26 15.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
29SEP26 15.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 82 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.04 43 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.04 43 0 32 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.05 43 0 21 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.06 42 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.07 43 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.09 42 0 100 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.10 42 0 11 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 -0.12 42 0 981 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 -0.15 41 0 401 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 -0.19 41 0 466 0
29SEP26 23.00 P 0.00 0.00 0.00 0.42 -0.22 41 0 748 0
29SEP26 24.00 P 0.61 0.61 0.61 0.58 -0.26 41 30 431 0
29SEP26 25.00 P 0.78 0.78 0.66 0.77 -0.32 40 79 10,774 -15
29SEP26 26.00 P 0.89 0.99 0.81 0.98 -0.41 39 122 1,715 +43
29SEP26 27.00 P 1.21 1.27 1.02 1.25 -0.49 39 448 2,203 +356
29SEP26 28.00 P 1.62 1.62 1.29 1.57 -0.56 39 171 6,457 +132
29SEP26 29.00 P 1.98 1.98 1.61 1.95 -0.63 38 406 4,006 +325
29SEP26 30.00 P 2.24 2.35 2.06 2.38 -0.74 38 411 8,387 0
29SEP26 31.00 P 2.76 2.79 2.57 2.88 -0.87 38 181 6,923 +162
29SEP26 32.00 P 3.28 3.40 3.09 3.44 -0.99 38 676 3,649 +570
29SEP26 33.00 P 4.32 4.32 4.09 4.02 -1.13 37 52 4,065 +30
29SEP26 34.00 P 4.53 4.60 4.34 4.72 -1.13 38 133 1,988 0
29SEP26 35.00 P 0.00 0.00 0.00 5.48 -1.22 39 0 9,267 0
29SEP26 36.00 P 0.00 0.00 0.00 6.20 -1.27 39 0 19,647 0
29SEP26 37.00 P 0.00 0.00 0.00 6.93 -1.37 38 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 7.81 -1.38 39 0 6,916 0
29SEP26 39.00 P 8.30 8.58 8.30 8.80 -1.31 41 91 9,115 +59
29SEP26 40.00 P 0.00 0.00 0.00 9.50 -1.50 39 0 14,232 0
29SEP26 41.00 P 11.50 11.50 11.50 10.39 -1.65 39 10 2,093 -10
29SEP26 42.00 P 10.90 10.90 10.85 11.50 -1.54 43 3 858 +2
29SEP26 43.00 P 0.00 0.00 0.00 12.32 -1.69 42 0 2,661 0
29SEP26 44.00 P 13.50 13.50 13.50 13.29 -1.70 43 2 1,691 -2
29SEP26 45.00 P 13.80 13.80 13.80 14.22 -1.76 43 1 4,690 -1
29SEP26 46.00 P 0.00 0.00 0.00 15.13 -1.85 41 0 222 0
29SEP26 47.00 P 15.50 15.50 15.50 16.09 -1.89 41 5 142 -5
29SEP26 48.00 P 18.50 18.50 18.50 17.08 -1.90 43 5 177 0
29SEP26 49.00 P 0.00 0.00 0.00 18.08 -1.90 44 0 636 0
29SEP26 50.00 P 0.00 0.00 0.00 19.08 -1.90 46 0 8,286 0
29SEP26 52.50 P 0.00 0.00 0.00 21.53 -1.95 45 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 24.04 -1.94 50 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 26.54 -1.94 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.04 -1.94 56 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 31.54 -1.94 59 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 34.02 -1.96 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.54 -1.94 64 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 39.04 -1.94 67 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.54 -1.94 69 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 44.04 -1.94 72 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 46.54 -1.94 74 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 49.04 -1.94 76 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.54 -1.94 79 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.04 -1.94 81 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 - 43 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 0.06 - 43 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.07 -0.09 42 0 31 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 -0.10 42 1 15 +1
30DEC26 17.00 P 0.00 0.00 0.00 0.11 -0.12 42 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 -0.13 42 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.17 -0.15 42 0 54 0
30DEC26 18.50 P 0.00 0.00 0.00 0.21 -0.16 42 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 -0.18 42 0 193 0
30DEC26 19.50 P 0.00 0.00 0.00 0.30 -0.20 42 0 60 0
30DEC26 20.00 P 0.45 0.45 0.45 0.35 -0.22 41 1 504 -1
30DEC26 21.00 P 0.00 0.00 0.00 0.48 -0.23 41 0 250 0
30DEC26 22.00 P 0.00 0.00 0.00 0.64 -0.25 41 0 499 0
30DEC26 23.00 P 0.00 0.00 0.00 0.84 -0.29 41 0 60 0
30DEC26 24.00 P 0.00 0.00 0.00 1.04 -0.35 40 0 603 0
30DEC26 25.00 P 1.39 1.39 1.20 1.28 -0.41 40 66 8,542 -2
30DEC26 26.00 P 1.50 1.50 1.46 1.55 -0.48 39 2 461 +1
30DEC26 27.00 P 1.82 1.82 1.72 1.87 -0.53 39 36 911 -12
30DEC26 28.00 P 2.15 2.15 2.15 2.25 -0.58 39 1 1,020 0
30DEC26 29.00 P 2.50 2.58 2.41 2.64 -0.65 38 22 1,846 +10
30DEC26 30.00 P 2.93 3.01 2.80 3.11 -0.73 38 13 6,608 +3
30DEC26 31.00 P 0.00 0.00 0.00 3.60 -0.83 38 0 4,215 0
30DEC26 32.00 P 3.82 3.91 3.82 4.13 -0.95 37 20 5,643 +20
30DEC26 33.00 P 4.41 4.41 4.41 4.76 -1.01 38 30 2,519 0
30DEC26 34.00 P 5.22 5.22 5.22 5.43 -1.03 38 1 1,455 +1
30DEC26 35.00 P 6.17 6.17 5.94 6.13 -1.10 38 124 4,714 +64
30DEC26 36.00 P 6.50 6.77 6.27 6.85 -1.10 38 184 8,365 +51
30DEC26 37.00 P 0.00 0.00 0.00 7.59 -1.21 38 0 3,204 0
30DEC26 38.00 P 0.00 0.00 0.00 8.37 -1.25 38 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 9.17 -1.38 38 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 10.06 -1.34 40 2 2,002 +2
30DEC26 41.00 P 0.00 0.00 0.00 10.83 -1.45 39 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 11.68 -1.41 39 0 186 0
30DEC26 43.00 P 12.06 12.62 12.06 12.54 -1.49 38 120 680 +40
30DEC26 44.00 P 0.00 0.00 0.00 13.52 -1.70 40 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 14.49 -1.67 41 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 15.45 -1.66 42 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 16.40 -1.67 43 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 17.37 -1.67 43 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 18.33 -1.69 44 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 19.27 -1.73 44 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 21.56 -1.92 41 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 24.04 -1.94 42 0 75 0
30DEC26 57.50 P 0.00 0.00 0.00 26.54 -1.94 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.04 -1.94 47 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 31.54 -1.94 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.02 -1.96 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.54 -1.94 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.04 -1.94 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.54 -1.94 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.04 -1.94 61 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.54 -1.94 63 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.04 -1.94 65 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.12 - 43 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 0.15 - 43 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 0.18 -0.07 43 0 474 0
30MAR27 16.50 P 0.00 0.00 0.00 0.22 -0.08 43 0 202 0
30MAR27 17.00 P 0.37 0.37 0.37 0.26 -0.09 43 34 46 +34
30MAR27 17.50 P 0.00 0.00 0.00 0.30 -0.11 42 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.36 -0.11 42 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.41 -0.14 42 0 0 0
30MAR27 19.00 P 0.58 0.58 0.52 0.47 -0.16 42 31 35 -30
30MAR27 19.50 P 0.00 0.00 0.00 0.55 -0.16 42 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.63 -0.18 42 0 85 0
30MAR27 21.00 P 0.74 0.74 0.74 0.80 -0.21 42 4 11 +4
30MAR27 22.00 P 0.97 0.97 0.97 1.01 -0.21 41 2 34 +2
30MAR27 23.00 P 0.00 0.00 0.00 1.21 -0.25 41 0 188 0
30MAR27 24.00 P 1.44 1.44 1.44 1.43 -0.35 40 1 195 0
30MAR27 25.00 P 1.62 1.62 1.59 1.71 -0.39 39 20 147 0
30MAR27 26.00 P 1.97 1.97 1.97 2.03 -0.46 39 8 312 -2
30MAR27 27.00 P 2.38 2.38 2.38 2.39 -0.49 39 2 488 0
30MAR27 28.00 P 2.61 2.61 2.58 2.78 -0.56 38 8 422 0
30MAR27 29.00 P 3.01 3.01 3.00 3.19 -0.61 38 10 739 +8
30MAR27 30.00 P 3.45 3.60 3.30 3.66 -0.69 38 4 2,877 +2
30MAR27 31.00 P 3.80 3.80 3.80 4.13 -0.80 37 1 641 0
30MAR27 32.00 P 4.44 4.44 4.44 4.70 -0.88 37 10 187 0
30MAR27 33.00 P 4.85 4.85 4.85 5.26 -1.01 37 3 5,305 -3
30MAR27 34.00 P 5.96 5.96 5.66 5.92 -1.05 37 4 6,610 0
30MAR27 35.00 P 6.87 6.87 6.87 6.64 -1.01 38 30 1,032 +1
30MAR27 36.00 P 7.07 7.07 7.03 7.31 -1.10 38 60 294 +60
30MAR27 37.00 P 0.00 0.00 0.00 8.06 -1.15 38 0 78 0
30MAR27 38.00 P 0.00 0.00 0.00 8.81 -1.18 38 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 9.58 -1.30 38 0 32 0
30MAR27 40.00 P 0.00 0.00 0.00 10.38 -1.33 38 0 27 0
30MAR27 41.00 P 0.00 0.00 0.00 11.20 -1.38 38 25 156 +25
30MAR27 42.00 P 12.00 12.00 12.00 12.02 -1.41 38 21 110 +21
30MAR27 43.00 P 0.00 0.00 0.00 12.87 -1.44 38 0 94 0
30MAR27 44.00 P 13.57 13.57 13.57 13.73 -1.49 38 30 133 0
30MAR27 45.00 P 0.00 0.00 0.00 14.62 -1.54 38 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 15.47 -1.64 37 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 16.40 -1.80 38 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 17.37 -1.78 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.38 -1.72 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.36 -1.71 41 0 0 0
TOTAL PUT 45,982 484,565 +19,117
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$ 17.95
28MAY26 11.50 C 0.00 0.00 0.00 6.49 +0.38 104 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.99 +0.38 95 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.49 +0.37 86 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.99 +0.37 78 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.52 +0.38 79 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.03 +0.41 73 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.53 +0.38 65 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.99 +0.32 48 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.52 +0.30 47 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.08 +0.27 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.68 +0.23 48 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 1.32 +0.20 48 0 65 0
28MAY26 17.50 C 0.00 0.00 0.00 1.00 +0.16 47 0 16 0
28MAY26 18.00 C 0.00 0.00 0.00 0.78 +0.13 49 0 31 0
28MAY26 18.50 C 0.63 0.66 0.63 0.56 +0.09 48 6 34 +4
28MAY26 19.00 C 0.44 0.44 0.44 0.40 +0.07 48 1 68 0
28MAY26 19.50 C 0.00 0.00 0.00 0.28 +0.05 48 0 84 0
28MAY26 20.00 C 0.21 0.26 0.21 0.19 +0.03 47 7 106 +1
28MAY26 21.00 C 0.00 0.00 0.00 0.09 +0.02 48 0 205 0
28MAY26 22.00 C 0.06 0.06 0.06 0.04 +0.01 49 2 61 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 0.00 50 0 108 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 43 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 78 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 13.44 +0.43 242 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.33 +0.42 234 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.24 +0.43 234 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.13 +0.42 226 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.01 +0.40 215 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.79 +0.44 218 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.53 +0.41 206 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.28 +0.42 199 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.04 +0.43 195 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 11.79 +0.43 188 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.54 +0.43 182 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.28 +0.42 172 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.03 +0.43 166 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 10.76 +0.40 154 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.53 +0.42 155 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.29 +0.43 152 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.04 +0.44 147 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 9.79 +0.43 142 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.53 +0.42 134 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.28 +0.42 130 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.03 +0.42 125 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.78 +0.42 121 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.55 +0.45 121 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.28 +0.42 112 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.03 +0.43 108 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.54 +0.43 102 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.04 +0.42 95 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 6.54 +0.42 88 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 6.03 +0.42 79 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 5.55 +0.43 75 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.03 +0.41 66 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 4.56 +0.42 64 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 4.06 +0.40 57 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.59 +0.42 54 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.15 +0.34 52 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 2.68 +0.25 47 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 2.31 +0.23 48 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 1.97 +0.20 47 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 1.67 +0.15 47 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 1.42 +0.14 48 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 1.22 +0.15 49 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 1.00 +0.11 48 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 0.82 +0.09 48 0 60 0
29JUN26 19.50 C 0.00 0.00 0.00 0.68 +0.08 48 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 0.56 +0.08 48 0 62 0
29JUN26 21.00 C 0.00 0.00 0.00 0.36 +0.05 48 0 61 0
29JUN26 22.00 C 0.00 0.00 0.00 0.23 +0.03 48 0 56 0
29JUN26 23.00 C 0.00 0.00 0.00 0.14 +0.02 48 0 73 0
29JUN26 24.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 73 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 0.00 47 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 57 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 65 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.54 +0.42 72 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 6.04 +0.42 66 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.56 +0.44 63 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.06 +0.43 57 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.59 +0.40 55 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.15 +0.37 53 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.71 +0.34 51 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.33 +0.32 51 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.95 +0.30 49 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.54 +0.19 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.24 +0.18 46 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.96 +0.13 46 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.75 +0.15 48 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.53 +0.13 48 0 35 0
30JUL26 18.50 C 0.00 0.00 0.00 1.32 +0.11 48 0 46 0
30JUL26 19.00 C 0.00 0.00 0.00 1.14 +0.10 47 0 33 0
30JUL26 19.50 C 0.00 0.00 0.00 0.97 +0.07 47 0 58 0
30JUL26 20.00 C 0.00 0.00 0.00 0.83 +0.07 47 0 95 0
30JUL26 21.00 C 0.00 0.00 0.00 0.60 +0.05 47 0 15 0
30JUL26 22.00 C 0.00 0.00 0.00 0.42 +0.03 47 0 15 0
30JUL26 23.00 C 0.00 0.00 0.00 0.30 +0.02 47 0 11 0
30JUL26 24.00 C 0.00 0.00 0.00 0.21 +0.02 47 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.14 0.00 46 0 33 0
30JUL26 26.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 1 0
30JUL26 27.00 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.14 - 55 0 0 -
28AUG26 13.50 C 0.00 0.00 0.00 4.70 - 53 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 4.29 +0.36 52 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.89 +0.32 51 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.52 +0.33 50 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.18 +0.31 50 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.85 +0.27 49 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.56 +0.24 49 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.29 +0.19 48 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.03 +0.15 48 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.81 +0.15 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.59 +0.12 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.41 +0.10 48 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.24 +0.09 47 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.09 +0.07 47 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.83 +0.04 47 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.63 +0.03 47 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.47 +0.02 47 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.35 +0.03 47 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.26 +0.02 47 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.19 0.00 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.56 +0.45 90 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.31 +0.45 86 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.05 +0.44 82 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.80 +0.44 79 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.57 +0.46 79 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.31 +0.45 75 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.07 +0.46 73 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.57 +0.46 68 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.07 +0.45 63 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.58 +0.44 59 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.10 +0.45 55 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.65 +0.45 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.22 +0.42 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.82 +0.41 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.42 +0.37 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.05 +0.35 50 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.70 +0.31 49 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.36 +0.30 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.06 +0.28 48 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 2.77 +0.26 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.51 +0.21 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.23 +0.16 47 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.02 +0.09 47 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 1.82 +0.14 47 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 1.63 +0.12 47 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.46 +0.11 47 0 36 0
29SEP26 20.00 C 0.00 0.00 0.00 1.30 +0.09 47 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 1.02 +0.04 46 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 0.81 +0.03 46 0 29 0
29SEP26 23.00 C 0.00 0.00 0.00 0.64 +0.02 46 0 17 0
29SEP26 24.00 C 0.00 0.00 0.00 0.50 +0.02 46 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.38 +0.01 46 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.30 0.00 46 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.23 0.00 46 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.81 +0.44 54 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.38 +0.41 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.99 +0.40 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.59 +0.37 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.23 +0.28 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.87 +0.34 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.54 +0.32 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.22 +0.31 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.92 +0.29 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.64 +0.28 48 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.36 +0.25 48 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.12 +0.24 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.87 +0.18 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.65 +0.13 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 2.44 +0.11 47 0 0 0
30DEC26 19.00 C 2.22 2.22 2.22 2.22 +0.07 46 2 5 +2
30DEC26 19.50 C 0.00 0.00 0.00 2.09 +0.14 47 0 0 0
30DEC26 20.00 C 2.02 2.02 2.02 1.92 +0.12 47 5 21 +5
30DEC26 21.00 C 0.00 0.00 0.00 1.63 +0.09 47 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.36 +0.06 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.16 +0.06 46 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 0.94 +0.06 46 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.82 +0.06 46 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.68 +0.04 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.57 +0.02 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.48 +0.02 46 0 998 0
30DEC26 29.00 C 0.00 0.00 0.00 0.40 +0.01 46 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.33 0.00 46 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.28 0.00 46 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.23 0.00 46 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.20 +0.01 46 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.04 +0.34 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.66 +0.33 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.27 +0.36 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.92 +0.35 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.56 +0.32 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.24 +0.31 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.92 +0.29 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.62 +0.28 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.34 +0.26 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.07 +0.25 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.82 +0.24 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.58 +0.22 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.34 +0.16 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.13 +0.16 47 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 2.93 +0.14 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.73 +0.13 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.56 +0.12 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.40 +0.12 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.08 +0.10 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.82 +0.09 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.57 +0.06 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.38 +0.07 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.19 +0.05 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.04 +0.04 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.90 +0.04 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.79 +0.03 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.69 +0.04 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.59 +0.02 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.52 +0.02 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.45 +0.02 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.39 +0.01 46 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
TOTAL CALL 23 3,980 +12
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 72 0
28MAY26 14.50 P 0.00 0.00 0.00 0.05 -0.03 48 0 9 0
28MAY26 15.00 P 0.09 0.09 0.09 0.09 -0.05 48 1 20 0
28MAY26 15.50 P 0.13 0.13 0.13 0.15 -0.07 47 1 72 +1
28MAY26 16.00 P 0.24 0.24 0.21 0.24 -0.11 47 5 76 0
28MAY26 16.50 P 0.00 0.00 0.00 0.37 -0.15 46 0 102 0
28MAY26 17.00 P 0.00 0.00 0.00 0.55 -0.19 46 0 39 0
28MAY26 17.50 P 0.70 0.70 0.70 0.76 -0.23 46 2 111 -2
28MAY26 18.00 P 0.00 0.00 0.00 1.03 -0.27 46 0 42 0
28MAY26 18.50 P 0.00 0.00 0.00 1.41 -0.22 49 0 53 0
28MAY26 19.00 P 0.00 0.00 0.00 1.73 -0.27 47 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 2.12 -0.29 47 0 70 0
28MAY26 20.00 P 0.00 0.00 0.00 2.54 -0.31 47 0 86 0
28MAY26 21.00 P 0.00 0.00 0.00 3.38 -0.41 36 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 4.36 -0.40 29 0 17 0
28MAY26 23.00 P 0.00 0.00 0.00 5.30 -0.47 0 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 6.32 -0.37 0 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 7.28 -0.45 0 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 8.28 -0.41 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.32 -0.37 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.28 -0.41 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.31 -0.41 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.27 -0.42 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 13.27 -0.41 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 14.30 -0.38 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 15.27 -0.41 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 16.30 -0.38 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 116 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 97 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.03 46 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.10 -0.04 48 0 22 0
29JUN26 14.00 P 0.14 0.14 0.14 0.15 -0.05 47 6 25 0
29JUN26 14.50 P 0.00 0.00 0.00 0.22 -0.07 47 0 97 0
29JUN26 15.00 P 0.00 0.00 0.00 0.31 -0.09 47 0 51 0
29JUN26 15.50 P 0.00 0.00 0.00 0.43 -0.11 47 0 58 0
29JUN26 16.00 P 0.00 0.00 0.00 0.57 -0.13 46 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 0.75 -0.15 47 0 86 0
29JUN26 17.00 P 0.00 0.00 0.00 0.95 -0.18 46 0 69 0
29JUN26 17.50 P 0.00 0.00 0.00 1.19 -0.20 46 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 1.46 -0.23 46 0 157 0
29JUN26 18.50 P 0.00 0.00 0.00 1.75 -0.26 46 0 146 0
29JUN26 19.00 P 0.00 0.00 0.00 2.16 -0.22 49 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 2.48 -0.28 47 0 71 0
29JUN26 20.00 P 0.00 0.00 0.00 2.86 -0.29 47 0 61 0
29JUN26 21.00 P 0.00 0.00 0.00 3.59 -0.40 43 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 4.46 -0.42 41 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 5.38 -0.42 36 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 6.33 -0.43 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.29 -0.44 0 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 8.28 -0.42 0 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 9.32 -0.38 0 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 10.28 -0.41 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.31 -0.41 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.27 -0.42 0 0 12 0
29JUN26 31.00 P 0.00 0.00 0.00 13.27 -0.41 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.30 -0.40 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.27 -0.41 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.30 -0.38 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.10 -0.03 47 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.14 -0.05 46 0 16 0
30JUL26 13.50 P 0.00 0.00 0.00 0.20 -0.07 46 0 9 0
30JUL26 14.00 P 0.00 0.00 0.00 0.29 -0.07 47 0 1 0
30JUL26 14.50 P 0.00 0.00 0.00 0.38 -0.10 46 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.50 -0.11 46 0 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.63 -0.14 46 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 0.80 -0.16 46 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 1.00 -0.18 46 0 103 0
30JUL26 17.00 P 0.00 0.00 0.00 1.22 -0.19 46 0 22 0
30JUL26 17.50 P 0.00 0.00 0.00 1.47 -0.21 46 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 1.73 -0.24 45 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 2.03 -0.27 45 0 35 0
30JUL26 19.00 P 0.00 0.00 0.00 2.35 -0.32 45 0 12 0
30JUL26 19.50 P 0.00 0.00 0.00 2.66 -0.37 44 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.02 -0.39 44 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.79 -0.37 44 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 4.62 -0.41 43 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.50 -0.42 42 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.40 -0.44 38 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.37 -0.44 37 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.33 -0.44 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.32 -0.42 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.28 -0.45 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.23 - 46 0 0 -
28AUG26 13.50 P 0.00 0.00 0.00 0.33 - 47 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 0.42 -0.10 46 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.55 -0.09 47 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.68 -0.13 47 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.85 -0.13 47 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.03 -0.16 46 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 1.24 -0.17 46 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.47 -0.18 46 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.73 -0.19 47 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.97 -0.23 45 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.28 -0.23 46 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.58 -0.28 45 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.92 -0.32 46 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.23 -0.38 44 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.98 -0.41 44 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.79 -0.45 44 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.64 -0.44 43 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.52 -0.46 42 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.43 -0.48 40 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.36 -0.48 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 43 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.03 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 -0.04 46 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 -0.05 46 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 -0.06 46 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 0.24 -0.08 46 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.33 -0.09 46 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.44 -0.10 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.54 -0.10 46 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.66 -0.15 45 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.81 -0.15 45 0 18 0
29SEP26 15.50 P 0.00 0.00 0.00 0.98 -0.18 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.17 -0.18 45 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 1.39 -0.21 45 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.63 -0.21 45 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.88 -0.23 45 0 36 0
29SEP26 18.00 P 0.00 0.00 0.00 2.15 -0.24 45 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 2.45 -0.24 45 0 112 0
29SEP26 19.00 P 0.00 0.00 0.00 2.75 -0.28 44 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 3.10 -0.27 45 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 3.40 -0.36 44 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.13 -0.40 44 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 4.92 -0.42 43 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.75 -0.44 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.62 -0.45 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.51 -0.46 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.42 -0.48 39 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.36 -0.48 34 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.31 -0.50 0 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.31 -0.47 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.27 -0.50 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.27 -0.49 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.30 -0.45 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.27 -0.47 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.30 -0.44 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.32 -0.06 46 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.40 -0.08 46 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.52 -0.08 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.63 -0.10 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.76 -0.12 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.88 -0.13 45 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.05 -0.15 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.22 -0.17 45 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.42 -0.17 45 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.63 -0.18 45 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.86 -0.20 45 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.11 -0.18 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.37 -0.23 45 0 25 0
30DEC26 18.00 P 0.00 0.00 0.00 2.65 -0.22 45 0 20 0
30DEC26 18.50 P 0.00 0.00 0.00 2.95 -0.22 45 0 13 0
30DEC26 19.00 P 3.24 3.24 3.24 3.24 -0.25 45 2 4 +2
30DEC26 19.50 P 0.00 0.00 0.00 3.58 -0.25 45 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.91 -0.30 45 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.58 -0.36 44 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.33 -0.39 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.12 -0.39 44 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.94 -0.42 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.79 -0.43 43 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.66 -0.44 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.56 -0.45 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.47 -0.42 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.39 -0.49 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.35 -0.43 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.30 -0.50 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.30 -0.48 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.27 -0.50 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.30 -0.45 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.49 -0.07 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.61 -0.07 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.73 -0.10 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.87 -0.11 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.04 -0.11 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.16 -0.16 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.33 -0.19 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.52 -0.22 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.74 -0.22 44 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.95 -0.22 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.19 -0.22 44 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.45 -0.20 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.70 -0.24 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.99 -0.23 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.28 -0.25 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.62 -0.22 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.94 -0.23 44 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.28 -0.27 44 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.95 -0.32 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.68 -0.34 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.44 -0.37 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.23 -0.40 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.05 -0.41 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.90 -0.43 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.78 -0.43 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.67 -0.43 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.56 -0.46 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.49 -0.38 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.42 -0.41 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.36 -0.43 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.32 -0.50 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.30 -0.45 0 0 0 0
TOTAL PUT 17 3,799 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.60
28MAY26 2.70 C 0.00 0.00 0.00 0.91 +0.02 60 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.81 +0.02 53 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.71 +0.02 47 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.61 +0.03 40 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.52 +0.04 43 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.42 +0.04 36 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.15 +0.02 24 0 1 0
28MAY26 3.60 C 0.00 0.00 0.00 0.09 +0.01 23 0 10 0
28MAY26 3.70 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.03 +0.01 25 0 20 0
28MAY26 3.90 C 0.00 0.00 0.00 0.02 +0.01 28 0 225 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 51 0 14 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.92 +0.03 44 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.82 +0.03 39 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.73 +0.04 40 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.63 +0.04 35 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.53 +0.03 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.44 +0.04 29 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.35 +0.03 26 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.27 +0.03 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.20 +0.03 24 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29JUN26 3.80 C 0.06 0.06 0.06 0.06 +0.01 23 55 79 +55
29JUN26 3.90 C 0.00 0.00 0.00 0.04 +0.01 23 0 306 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 +0.01 25 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 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 43 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 60 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.92 +0.02 40 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.82 +0.02 35 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.73 +0.04 36 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.63 +0.03 32 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.54 +0.04 31 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.45 +0.04 29 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.36 +0.03 26 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.21 +0.02 23 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.12 +0.01 24 0 23 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 23 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 2.70 C 0.00 0.00 0.00 0.92 - 36 0 0 -
28AUG26 2.80 C 0.00 0.00 0.00 0.83 +0.03 37 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.73 +0.03 33 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.64 +0.04 32 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.54 +0.03 27 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.46 +0.03 28 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.38 +0.03 27 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.30 +0.02 25 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.93 +0.03 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.83 +0.03 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.74 +0.04 32 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.65 +0.04 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.56 +0.03 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.48 +0.03 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.40 +0.02 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.22 +0.01 25 0 100 0
29SEP26 3.70 C 0.00 0.00 0.00 0.18 +0.01 25 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 +0.01 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 0.00 24 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 +0.01 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 0.00 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 0.00 24 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 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 28 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 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.94 +0.04 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.85 +0.03 30 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.76 +0.03 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.68 +0.03 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.60 +0.03 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.52 +0.02 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.45 +0.01 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.38 0.00 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.33 +0.02 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 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 0.94 +0.02 25 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.87 +0.03 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.79 +0.02 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.71 +0.01 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.64 +0.01 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.57 +0.01 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.50 -0.01 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.44 0.00 24 0 0 0
30MAR27 3.50 C 0.39 0.39 0.39 0.39 +0.01 24 10 10 +10
30MAR27 3.60 C 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 0.00 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.07 0.00 25 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
TOTAL CALL 65 2,413 +65
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 -0.01 26 0 1,400 0
28MAY26 3.40 P 0.03 0.03 0.03 0.03 0.00 28 10 100 +10
28MAY26 3.50 P 0.05 0.05 0.05 0.05 -0.01 25 5 16 +5
28MAY26 3.60 P 0.00 0.00 0.00 0.09 -0.01 25 0 195 0
28MAY26 3.70 P 0.00 0.00 0.00 0.15 -0.02 25 0 28 0
28MAY26 3.80 P 0.00 0.00 0.00 0.22 -0.03 23 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.31 -0.03 25 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.40 -0.04 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.50 -0.04 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.60 -0.04 0 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 -0.01 26 0 6 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 27 0 40 0
29JUN26 3.40 P 0.06 0.06 0.06 0.06 -0.01 25 5 50 +5
29JUN26 3.50 P 0.00 0.00 0.00 0.09 -0.02 24 0 25 0
29JUN26 3.60 P 0.00 0.00 0.00 0.14 -0.02 25 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.20 -0.02 26 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.27 -0.02 27 0 59 0
29JUN26 3.90 P 0.00 0.00 0.00 0.34 -0.03 26 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.43 -0.03 28 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.52 -0.03 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.62 -0.03 33 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.72 -0.03 36 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.82 -0.03 39 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.93 -0.02 46 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.01 -0.04 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.11 -0.04 43 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.21 -0.03 46 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.31 -0.03 49 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.41 -0.03 51 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.67 -0.02 63 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.92 -0.02 69 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.17 -0.02 75 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.42 -0.02 80 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.65 -0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.90 -0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.15 -0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.40 -0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.65 -0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.90 -0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.15 -0.04 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.07 -0.01 25 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.10 -0.01 24 0 29 0
30JUL26 3.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 2 0
30JUL26 3.60 P 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.25 -0.02 24 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.32 -0.02 24 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.39 -0.02 22 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.47 -0.03 21 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.56 -0.02 21 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.65 -0.03 20 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.75 -0.02 22 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.21 -0.02 23 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.34 -0.02 24 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.41 -0.03 23 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.49 -0.02 23 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.57 -0.03 22 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.66 -0.03 22 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.75 -0.03 20 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.85 -0.03 22 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 27 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 -0.01 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 -0.01 26 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 -0.02 26 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.16 -0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 -0.01 26 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.25 -0.02 25 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.31 -0.03 26 0 103 0
29SEP26 3.80 P 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.45 -0.02 26 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.53 -0.01 27 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.61 -0.01 27 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.70 0.00 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.78 -0.03 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.87 -0.03 26 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.97 -0.02 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.06 -0.03 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.16 -0.02 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.26 -0.02 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.35 -0.03 29 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.45 -0.03 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.70 -0.02 35 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.94 -0.03 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.20 -0.02 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.44 -0.03 37 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 -0.01 26 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 0.00 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 0.00 26 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 -0.01 26 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 -0.01 25 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 -0.01 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 -0.01 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.37 -0.02 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.44 -0.01 27 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.51 -0.02 27 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.58 -0.02 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.66 -0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.74 -0.03 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.83 -0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.92 -0.03 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.01 -0.03 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.10 -0.03 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.20 -0.03 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.29 -0.03 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.39 -0.03 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.49 -0.03 35 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.73 -0.03 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.98 -0.02 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.22 -0.03 41 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 -0.01 26 0 24 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 -0.02 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.36 -0.03 26 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.42 -0.02 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 -0.02 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.55 -0.01 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.62 0.00 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.69 -0.02 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.77 0.00 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.85 -0.01 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.94 -0.03 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.03 -0.03 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.12 -0.02 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.21 -0.03 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.31 -0.02 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.40 -0.02 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.50 -0.02 33 0 0 0
TOTAL PUT 20 3,726 +20
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$ 33.70
28MAY26 23.00 C 0.00 0.00 0.00 10.74 +0.34 55 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.74 +0.34 47 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.74 +0.33 39 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.74 +0.33 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.74 +0.33 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.74 +0.33 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.75 +0.34 24 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.75 +0.32 18 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 2.78 +0.31 19 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 1.86 +0.25 18 0 149 0
28MAY26 33.00 C 1.10 1.10 1.10 1.08 +0.19 18 15 195 -6
28MAY26 34.00 C 0.53 0.54 0.50 0.53 +0.09 18 265 1,197 +104
28MAY26 35.00 C 0.24 0.24 0.22 0.22 +0.04 18 19 1,057 +19
28MAY26 36.00 C 0.09 0.09 0.09 0.08 +0.01 19 8 548 +8
28MAY26 37.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 293 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 21 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 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 32 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.23 +0.34 64 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.73 +0.33 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.23 +0.33 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.73 +0.33 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.73 +0.33 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.74 +0.34 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.74 +0.34 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.74 +0.34 41 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 8.74 +0.33 32 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.74 +0.33 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 6.74 +0.33 0 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 5.74 +0.33 0 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 4.75 +0.33 22 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 3.75 +0.32 17 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 2.78 +0.30 18 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 1.89 +0.25 18 0 159 0
29JUN26 33.00 C 0.00 0.00 0.00 1.18 +0.24 19 0 133 0
29JUN26 34.00 C 0.68 0.68 0.61 0.61 +0.08 18 160 222 -45
29JUN26 35.00 C 0.30 0.30 0.30 0.31 +0.06 18 100 544 +100
29JUN26 36.00 C 0.00 0.00 0.00 0.14 +0.03 18 0 745 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 67 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 18 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 32 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.74 +0.34 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.74 +0.34 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.74 +0.33 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.74 +0.33 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.74 +0.33 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.74 +0.33 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.75 +0.33 20 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.76 +0.31 18 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.81 +0.27 18 0 0 0
30JUL26 32.00 C 2.01 2.01 2.01 2.00 +0.29 19 15 30 +9
30JUL26 33.00 C 1.32 1.32 1.32 1.34 +0.22 19 15 15 +15
30JUL26 34.00 C 0.88 0.88 0.88 0.81 +0.10 18 60 102 0
30JUL26 35.00 C 0.00 0.00 0.00 0.51 +0.07 18 0 165 0
30JUL26 36.00 C 0.30 0.30 0.30 0.29 +0.03 18 120 215 +120
30JUL26 37.00 C 0.00 0.00 0.00 0.16 +0.02 18 0 20 0
30JUL26 38.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 18 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 24.00 C 0.00 0.00 0.00 9.74 - 35 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 8.74 +0.33 29 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.74 +0.33 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.74 +0.33 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.74 +0.32 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.75 +0.31 19 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.79 +0.27 20 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.91 +0.22 20 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 2.08 +0.14 18 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 1.50 +0.09 19 0 0 0
28AUG26 34.00 C 1.05 1.05 0.98 1.05 +0.06 19 21 18 +18
28AUG26 35.00 C 0.64 0.64 0.64 0.72 +0.03 19 100 100 +100
28AUG26 36.00 C 0.44 0.44 0.44 0.48 +0.01 19 60 81 +60
28AUG26 37.00 C 0.00 0.00 0.00 0.33 +0.01 20 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.21 0.00 20 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.23 +0.34 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.73 +0.33 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.23 +0.33 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.73 +0.33 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.73 +0.33 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.74 +0.34 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.74 +0.34 38 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 9.74 +0.34 33 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.74 +0.33 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.74 +0.33 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.74 +0.33 0 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.74 +0.32 0 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 4.76 +0.31 19 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.82 +0.27 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 2.97 +0.21 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.26 +0.15 19 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 1.65 +0.12 18 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.22 +0.09 19 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.88 +0.07 19 0 47 0
29SEP26 36.00 C 0.00 0.00 0.00 0.62 +0.05 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.43 +0.03 19 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.30 +0.02 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.20 +0.01 19 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.08 0.00 19 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 0.00 19 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 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 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.73 +0.33 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.74 +0.34 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.74 +0.34 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.74 +0.34 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.74 +0.33 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.74 +0.33 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.74 +0.32 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.77 +0.31 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.85 +0.27 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 4.15 +0.34 20 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 3.33 +0.19 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.72 +0.16 19 0 7 0
30DEC26 33.00 C 0.00 0.00 0.00 2.12 +0.12 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.69 +0.10 18 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 1.32 +0.08 18 0 39 0
30DEC26 36.00 C 0.00 0.00 0.00 1.02 +0.06 18 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 0.79 +0.05 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.62 +0.04 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.47 +0.03 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.34 +0.02 19 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 0.25 +0.02 19 0 53 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 0.00 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 0.00 19 0 75 0
30MAR27 23.00 C 0.00 0.00 0.00 10.74 +0.34 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.74 +0.34 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.74 +0.33 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.75 +0.32 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.79 +0.29 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.92 +0.27 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.13 +0.24 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.42 +0.22 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.77 +0.19 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.19 +0.17 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.59 +0.14 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.14 +0.11 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.77 +0.11 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.44 +0.08 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.16 +0.06 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.94 +0.06 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.79 +0.05 19 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 0.62 +0.03 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.48 +0.02 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.38 +0.02 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.28 +0.01 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.22 +0.02 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
TOTAL CALL 958 10,406 +502
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 241 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 302 0
28MAY26 31.00 P 0.00 0.00 0.00 0.03 -0.03 19 0 57 0
28MAY26 32.00 P 0.12 0.12 0.11 0.12 -0.08 19 29 727 0
28MAY26 33.00 P 0.34 0.34 0.30 0.34 -0.16 18 9 923 +2
28MAY26 34.00 P 0.76 0.83 0.76 0.82 -0.25 19 135 1,985 -90
28MAY26 35.00 P 0.00 0.00 0.00 1.48 -0.30 19 0 1,224 0
28MAY26 36.00 P 0.00 0.00 0.00 2.34 -0.33 19 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 3.30 -0.34 0 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 4.30 -0.34 0 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 5.30 -0.34 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.30 -0.44 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.30 -0.43 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.30 -0.44 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.30 -0.42 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.36 -0.36 59 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.30 -0.46 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.30 -0.45 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.30 -0.43 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 549 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 67 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 47 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 -0.04 18 0 457 0
29JUN26 31.00 P 0.29 0.29 0.29 0.26 -0.09 18 4 135 -4
29JUN26 32.00 P 0.73 0.73 0.52 0.55 -0.13 18 46 237 +5
29JUN26 33.00 P 0.00 0.00 0.00 0.98 -0.23 18 0 328 0
29JUN26 34.00 P 1.60 1.60 1.60 1.61 -0.29 18 10 109 -10
29JUN26 35.00 P 0.00 0.00 0.00 2.36 -0.28 18 0 36 0
29JUN26 36.00 P 0.00 0.00 0.00 3.23 -0.31 18 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 4.16 -0.33 17 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 5.14 -0.33 18 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 6.17 -0.39 25 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.12 -0.33 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.12 -0.33 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.12 -0.33 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.12 -0.33 25 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.12 -0.32 29 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.12 -0.32 32 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.11 -0.33 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.11 -0.33 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 36 0
30JUL26 28.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 45 0
30JUL26 29.00 P 0.00 0.00 0.00 0.10 -0.05 18 0 42 0
30JUL26 30.00 P 0.00 0.00 0.00 0.23 -0.07 18 0 75 0
30JUL26 31.00 P 0.00 0.00 0.00 0.44 -0.09 18 0 113 0
30JUL26 32.00 P 0.70 0.70 0.70 0.75 -0.18 18 5 135 +5
30JUL26 33.00 P 1.18 1.18 1.18 1.18 -0.25 18 20 227 +20
30JUL26 34.00 P 0.00 0.00 0.00 1.80 -0.30 18 0 31 0
30JUL26 35.00 P 2.55 2.55 2.55 2.55 -0.32 19 2 45 0
30JUL26 36.00 P 0.00 0.00 0.00 3.33 -0.31 18 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 4.22 -0.32 18 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.17 -0.32 18 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.17 -0.40 21 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.13 -0.44 19 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.12 -0.33 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.12 -0.33 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.12 -0.44 22 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.12 -0.43 25 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.11 -0.05 20 0 40 0
28AUG26 29.00 P 0.00 0.00 0.00 0.22 -0.08 20 0 0 0
28AUG26 30.00 P 0.45 0.45 0.45 0.39 -0.13 20 1 1 +1
28AUG26 31.00 P 0.00 0.00 0.00 0.66 -0.17 20 0 0 0
28AUG26 32.00 P 1.06 1.06 1.06 1.03 -0.21 20 80 80 +80
28AUG26 33.00 P 0.00 0.00 0.00 1.51 -0.25 20 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 2.10 -0.29 20 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 2.80 -0.31 21 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 3.49 -0.32 20 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 4.33 -0.33 19 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.23 -0.34 19 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.36 -0.35 26 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.36 -0.34 29 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.36 -0.35 31 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.34 -0.39 33 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.31 -0.40 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 65 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 122 0
29SEP26 26.00 P 0.13 0.13 0.13 0.04 -0.02 19 20 197 -20
29SEP26 27.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 -0.05 19 0 189 0
29SEP26 29.00 P 0.00 0.00 0.00 0.28 -0.09 19 0 13 0
29SEP26 30.00 P 0.00 0.00 0.00 0.49 -0.11 19 0 192 0
29SEP26 31.00 P 0.81 0.81 0.81 0.77 -0.15 19 20 124 +20
29SEP26 32.00 P 0.00 0.00 0.00 1.15 -0.19 19 0 17 0
29SEP26 33.00 P 0.00 0.00 0.00 1.63 -0.23 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 2.16 -0.24 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.82 -0.29 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.57 -0.29 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.39 -0.31 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.27 -0.32 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.38 -0.34 24 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.37 -0.34 26 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.38 -0.34 29 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.34 -0.40 30 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.32 -0.39 32 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.30 -0.38 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.29 -0.37 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.26 -0.39 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.11 -0.52 0 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 0.10 0.10 0.10 0.01 0.00 20 8 8 +8
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 -0.03 19 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 0.19 -0.05 19 0 133 0
30DEC26 28.00 P 0.00 0.00 0.00 0.32 -0.07 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.50 -0.10 19 0 19 0
30DEC26 30.00 P 0.00 0.00 0.00 0.76 -0.12 19 0 29 0
30DEC26 31.00 P 1.00 1.00 1.00 1.08 -0.15 19 10 118 +10
30DEC26 32.00 P 0.00 0.00 0.00 1.49 -0.18 19 0 11 0
30DEC26 33.00 P 0.00 0.00 0.00 1.97 -0.22 19 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 2.55 -0.15 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.10 -0.26 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.81 -0.28 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.58 -0.29 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.41 -0.31 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.48 -0.33 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.43 -0.34 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.41 -0.34 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.39 -0.36 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.34 -0.40 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.32 -0.38 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.31 -0.36 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.26 -0.39 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.11 -0.52 22 0 0 0
30MAR27 23.00 P 0.14 0.16 0.14 0.04 -0.02 19 54 58 +54
30MAR27 24.00 P 0.17 0.17 0.17 0.07 -0.02 19 18 18 +18
30MAR27 25.00 P 0.00 0.00 0.00 0.13 -0.03 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.22 -0.04 19 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.34 -0.06 19 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.52 -0.07 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.74 -0.10 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.03 -0.12 19 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.38 -0.13 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.80 -0.18 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.30 -0.20 20 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 2.85 -0.23 20 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 3.39 -0.23 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.07 -0.26 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.80 -0.28 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.59 -0.29 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.48 -0.33 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.43 -0.34 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.41 -0.34 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.39 -0.36 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.34 -0.40 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.32 -0.38 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.31 -0.36 27 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.26 -0.39 27 0 0 0
TOTAL PUT 471 13,205 +99
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 5.03
28MAY26 3.90 C 0.00 0.00 0.00 1.17 -0.01 73 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.07 -0.01 68 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.97 -0.01 62 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.88 0.00 61 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.78 0.00 55 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.69 +0.01 52 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.60 +0.02 49 0 0 0
28MAY26 4.60 C 0.45 0.59 0.45 0.52 +0.03 49 120 118 +118
28MAY26 4.70 C 0.00 0.00 0.00 0.45 +0.05 49 0 0 0
28MAY26 4.80 C 0.32 0.44 0.32 0.38 +0.07 48 28 24 +24
28MAY26 4.90 C 0.00 0.00 0.00 0.32 +0.07 48 0 225 0
28MAY26 5.00 C 0.00 0.00 0.00 0.26 +0.06 46 0 200 0
28MAY26 5.25 C 0.16 0.18 0.16 0.15 +0.04 45 755 967 +354
28MAY26 5.50 C 0.08 0.10 0.08 0.08 +0.02 45 8 115 +3
28MAY26 5.75 C 0.06 0.06 0.06 0.05 +0.02 48 35 334 +35
28MAY26 6.00 C 0.04 0.04 0.04 0.02 0.00 46 11 461 +11
28MAY26 6.25 C 0.02 0.02 0.02 0.01 0.00 47 10 323 0
28MAY26 6.50 C 0.02 0.02 0.02 0.01 0.00 53 3 254 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 136 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 105 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 96 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 109 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 2.46 -0.02 95 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.37 -0.01 98 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.27 -0.01 92 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.17 -0.01 87 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.07 -0.01 83 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.97 -0.01 78 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.88 0.00 79 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.78 0.00 74 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.69 +0.01 74 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.59 0.00 69 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.49 +0.01 65 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.39 +0.01 61 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.30 +0.02 59 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.20 +0.02 55 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.11 +0.03 54 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.02 +0.04 52 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.93 +0.04 50 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.84 +0.04 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.76 +0.06 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.69 +0.10 47 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.61 +0.08 45 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.55 +0.09 46 0 105 0
29JUN26 4.80 C 0.00 0.00 0.00 0.48 +0.08 44 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 0.42 +0.07 44 0 145 0
29JUN26 5.00 C 0.00 0.00 0.00 0.37 +0.07 44 0 260 0
29JUN26 5.25 C 0.00 0.00 0.00 0.26 +0.05 43 0 103 0
29JUN26 5.50 C 0.16 0.22 0.16 0.18 +0.04 44 12 232 +2
29JUN26 5.75 C 0.00 0.00 0.00 0.12 +0.03 43 0 570 0
29JUN26 6.00 C 0.10 0.10 0.10 0.08 +0.02 44 5 239 +5
29JUN26 6.25 C 0.07 0.07 0.07 0.05 +0.01 44 9 277 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 133 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 +0.01 44 0 1,173 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 561 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 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 62 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.23 +0.05 49 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.14 +0.04 48 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.06 +0.06 48 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.98 +0.09 47 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.90 +0.08 46 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.82 +0.08 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.75 +0.08 44 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.68 +0.08 44 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.62 +0.08 44 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.56 +0.07 43 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.50 +0.06 43 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.45 +0.05 43 0 17 0
30JUL26 5.25 C 0.00 0.00 0.00 0.34 +0.04 43 0 145 0
30JUL26 5.50 C 0.00 0.00 0.00 0.25 +0.03 42 0 25 0
30JUL26 5.75 C 0.00 0.00 0.00 0.18 +0.02 42 0 4 0
30JUL26 6.00 C 0.15 0.15 0.15 0.13 +0.02 42 10 26 +10
30JUL26 6.25 C 0.00 0.00 0.00 0.10 +0.02 43 0 8 0
30JUL26 6.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 11 0
30JUL26 6.75 C 0.00 0.00 0.00 0.05 +0.01 43 0 16 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 0.00 42 0 5 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 0.00 42 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
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.11 - 47 0 0 -
28AUG26 4.20 C 0.00 0.00 0.00 1.03 +0.10 46 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.96 +0.10 46 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.89 +0.10 46 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.82 +0.10 45 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.75 +0.09 44 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.69 +0.08 44 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.64 +0.10 45 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.58 +0.08 44 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.52 +0.06 43 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.42 +0.06 43 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.33 +0.05 43 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.26 +0.05 44 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.20 +0.04 44 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.15 +0.03 43 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.09 +0.02 44 0 0 0
28AUG26 7.00 C 0.09 0.09 0.09 0.07 +0.02 44 15 15 +15
28AUG26 7.25 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.39 +0.09 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.31 +0.09 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.23 +0.10 47 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.15 +0.10 46 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.08 +0.10 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.01 +0.10 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.94 +0.10 45 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.88 +0.09 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.81 +0.08 44 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.75 +0.08 44 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.70 +0.08 44 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.65 +0.08 44 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.60 +0.07 44 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.49 +0.06 44 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.40 +0.06 44 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.31 +0.04 43 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.25 +0.03 43 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 +0.03 43 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 +0.03 43 0 121 0
29SEP26 6.75 C 0.00 0.00 0.00 0.13 +0.03 43 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 157 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 +0.02 43 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 +0.01 44 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 +0.01 43 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.49 +0.11 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.42 +0.11 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.34 +0.11 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.27 +0.10 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.21 +0.11 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.14 +0.10 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.08 +0.10 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 +0.10 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.96 +0.09 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.91 +0.09 44 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.85 +0.08 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.80 +0.08 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.76 +0.08 44 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.65 +0.08 43 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.55 +0.06 43 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.47 +0.06 43 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.40 +0.06 43 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.34 +0.05 43 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.28 +0.04 42 0 77 0
30DEC26 6.75 C 0.00 0.00 0.00 0.24 +0.04 42 0 177 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 +0.03 42 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 +0.03 42 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 +0.02 42 0 107 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 +0.02 42 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.02 43 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 +0.01 42 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.51 +0.11 45 0 8 0
30MAR27 4.00 C 0.00 0.00 0.00 1.44 +0.11 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.37 +0.10 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.31 +0.10 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.25 +0.10 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.19 +0.10 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.13 +0.09 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.07 +0.08 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.02 +0.08 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.97 +0.08 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.92 +0.08 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.88 +0.08 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.77 +0.07 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.68 +0.07 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.59 +0.06 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.52 +0.06 42 0 48 0
30MAR27 6.25 C 0.00 0.00 0.00 0.45 +0.05 42 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.39 +0.04 42 0 26 0
30MAR27 6.75 C 0.00 0.00 0.00 0.34 +0.04 42 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 +0.04 42 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.26 +0.03 42 0 6 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 +0.02 41 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 +0.03 42 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.02 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 +0.02 42 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 +0.02 42 0 10 0
TOTAL CALL 1,021 11,267 +577
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 31 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 120 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 -0.01 47 0 190 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 -0.01 49 0 28 0
28MAY26 4.30 P 0.03 0.03 0.03 0.03 -0.01 49 50 246 +50
28MAY26 4.40 P 0.04 0.04 0.04 0.04 -0.02 48 100 252 +100
28MAY26 4.50 P 0.05 0.05 0.05 0.05 -0.03 45 50 362 +50
28MAY26 4.60 P 0.08 0.08 0.07 0.07 -0.04 45 194 458 +146
28MAY26 4.70 P 0.00 0.00 0.00 0.10 -0.03 46 0 67 0
28MAY26 4.80 P 0.00 0.00 0.00 0.13 -0.05 45 0 284 0
28MAY26 4.90 P 0.17 0.17 0.17 0.16 -0.06 43 3 406 0
28MAY26 5.00 P 0.00 0.00 0.00 0.21 -0.07 44 0 551 0
28MAY26 5.25 P 0.00 0.00 0.00 0.35 -0.09 43 0 281 0
28MAY26 5.50 P 0.00 0.00 0.00 0.53 -0.11 42 0 182 0
28MAY26 5.75 P 0.77 0.77 0.77 0.74 -0.12 40 10 253 -10
28MAY26 6.00 P 0.00 0.00 0.00 0.97 -0.13 0 0 195 0
28MAY26 6.25 P 0.00 0.00 0.00 1.22 -0.10 0 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.47 -0.11 0 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.72 -0.11 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.97 -0.10 0 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.22 -0.11 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.47 -0.11 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.72 -0.11 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.97 -0.11 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.22 -0.11 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.47 -0.11 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.72 -0.11 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.97 -0.11 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.22 -0.11 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 57 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.01 40 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 -0.01 42 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 -0.02 44 0 150 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 -0.02 44 0 20 0
29JUN26 4.40 P 0.11 0.11 0.11 0.10 -0.02 44 5 487 -5
29JUN26 4.50 P 0.11 0.11 0.11 0.12 -0.04 43 7 403 +2
29JUN26 4.60 P 0.00 0.00 0.00 0.15 -0.04 43 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.18 -0.05 42 0 86 0
29JUN26 4.80 P 0.00 0.00 0.00 0.22 -0.05 42 0 472 0
29JUN26 4.90 P 0.00 0.00 0.00 0.26 -0.05 42 0 230 0
29JUN26 5.00 P 0.00 0.00 0.00 0.31 -0.05 42 0 162 0
29JUN26 5.25 P 0.00 0.00 0.00 0.45 -0.07 42 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.62 -0.09 42 0 321 0
29JUN26 5.75 P 0.00 0.00 0.00 0.81 -0.10 41 0 280 0
29JUN26 6.00 P 0.00 0.00 0.00 1.02 -0.09 41 0 122 0
29JUN26 6.25 P 0.00 0.00 0.00 1.24 -0.10 39 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.49 -0.10 44 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.73 -0.10 45 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.97 -0.12 0 0 425 -10
29JUN26 7.25 P 0.00 0.00 0.00 2.22 -0.11 0 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.47 -0.12 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.72 -0.12 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.97 -0.12 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.22 -0.12 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.47 -0.12 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.72 -0.12 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.97 -0.12 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.22 -0.12 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 50 0
30JUL26 4.10 P 0.00 0.00 0.00 0.08 -0.03 43 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.10 -0.03 43 0 25 0
30JUL26 4.30 P 0.00 0.00 0.00 0.12 -0.04 42 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.15 -0.03 43 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.18 -0.03 42 0 677 0
30JUL26 4.60 P 0.00 0.00 0.00 0.21 -0.04 42 0 26 0
30JUL26 4.70 P 0.00 0.00 0.00 0.24 -0.05 41 0 59 0
30JUL26 4.80 P 0.00 0.00 0.00 0.28 -0.06 41 0 28 0
30JUL26 4.90 P 0.00 0.00 0.00 0.33 -0.06 41 0 22 0
30JUL26 5.00 P 0.00 0.00 0.00 0.38 -0.06 41 0 29 0
30JUL26 5.25 P 0.52 0.52 0.52 0.51 -0.08 40 10 63 +10
30JUL26 5.50 P 0.00 0.00 0.00 0.67 -0.09 40 0 18 0
30JUL26 5.75 P 0.00 0.00 0.00 0.86 -0.10 40 0 10 0
30JUL26 6.00 P 0.00 0.00 0.00 1.07 -0.09 41 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.28 -0.12 41 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.50 -0.12 39 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.73 -0.13 38 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.98 -0.11 42 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.22 -0.12 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.47 -0.12 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.72 -0.12 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.97 -0.12 0 0 0 0
28AUG26 4.10 P 0.12 0.12 0.12 0.12 - 43 20 20 -
28AUG26 4.20 P 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.17 -0.03 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.23 -0.04 42 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.27 -0.03 43 0 1 0
28AUG26 4.70 P 0.00 0.00 0.00 0.31 -0.04 42 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.35 -0.04 42 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.39 -0.05 41 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.45 -0.05 42 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.58 -0.07 41 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.74 -0.08 41 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.92 -0.08 41 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.11 -0.09 41 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.32 -0.09 41 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.53 -0.11 40 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.75 -0.12 39 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.98 -0.12 37 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.24 -0.10 43 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.48 -0.11 43 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 -0.02 43 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 -0.02 43 0 8 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 -0.03 43 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 -0.02 43 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 -0.03 43 0 129 0
29SEP26 4.30 P 0.00 0.00 0.00 0.21 -0.03 42 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.24 -0.04 42 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 -0.04 42 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.32 -0.04 42 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.36 -0.04 42 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.40 -0.05 42 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.44 -0.06 41 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.49 -0.06 41 0 58 0
29SEP26 5.25 P 0.00 0.00 0.00 0.63 -0.07 41 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.78 -0.08 40 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 0.97 -0.07 41 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.16 -0.08 41 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.36 -0.08 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 -0.09 41 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.78 -0.10 40 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 2.00 -0.11 39 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.24 -0.10 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.49 -0.10 42 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.73 -0.11 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.97 -0.12 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.22 -0.12 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.47 -0.12 0 0 0 -60
29SEP26 8.75 P 0.00 0.00 0.00 3.72 -0.12 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.97 -0.12 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.22 -0.12 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 -0.01 43 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 -0.02 42 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 -0.02 42 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 -0.03 42 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 -0.03 43 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 -0.04 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 -0.03 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 -0.04 41 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.42 -0.04 41 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 -0.04 41 0 50 0
30DEC26 4.80 P 0.00 0.00 0.00 0.52 -0.04 41 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.56 -0.05 40 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.61 -0.06 40 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.75 -0.06 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.91 -0.07 40 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 1.09 -0.06 41 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.26 -0.07 40 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 1.46 -0.07 41 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.65 -0.08 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.86 -0.09 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.07 -0.10 40 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 2.29 -0.10 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.51 -0.11 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.74 -0.11 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.97 -0.12 0 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.24 -0.10 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.48 -0.11 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.73 -0.11 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.97 -0.12 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.22 -0.12 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.26 -0.03 42 0 7 0
30MAR27 4.00 P 0.00 0.00 0.00 0.29 -0.03 42 0 22 0
30MAR27 4.10 P 0.00 0.00 0.00 0.33 -0.03 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.36 -0.03 42 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.39 -0.04 41 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.43 -0.03 41 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.46 -0.05 40 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.51 -0.04 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.56 -0.04 41 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.61 -0.04 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.66 -0.04 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.70 -0.06 40 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.84 -0.06 40 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.99 -0.07 39 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.16 -0.07 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.35 -0.06 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.53 -0.07 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.72 -0.08 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.92 -0.08 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.12 -0.09 39 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.34 -0.09 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.55 -0.11 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.78 -0.10 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.00 -0.11 37 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.24 -0.11 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.48 -0.11 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.74 -0.10 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.98 -0.11 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.23 -0.11 42 0 0 0
TOTAL PUT 449 12,245 +273
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$ 51.25
28MAY26 36.00 C 0.00 0.00 0.00 15.31 -0.09 49 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 14.31 +0.04 43 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 13.31 -0.07 37 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 12.56 +0.15 72 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 11.58 +0.14 67 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 10.61 +0.14 64 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.57 +0.06 56 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 8.38 -0.22 38 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 7.43 +0.03 37 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 6.52 +0.03 38 0 46 0
28MAY26 46.00 C 0.00 0.00 0.00 5.64 +0.02 38 0 50 0
28MAY26 47.00 C 0.00 0.00 0.00 4.81 +0.02 38 0 97 0
28MAY26 48.00 C 0.00 0.00 0.00 4.04 +0.01 38 0 100 0
28MAY26 49.00 C 0.00 0.00 0.00 3.34 +0.01 38 0 37 0
28MAY26 50.00 C 0.00 0.00 0.00 2.78 -0.02 39 0 145 0
28MAY26 52.50 C 1.68 1.68 1.54 1.54 -0.01 39 81 128 -22
28MAY26 55.00 C 0.82 0.82 0.79 0.73 0.00 38 27 160 -17
28MAY26 57.50 C 0.40 0.40 0.32 0.33 -0.01 38 9 91 +5
28MAY26 60.00 C 0.15 0.15 0.15 0.13 -0.01 38 1 125 0
28MAY26 62.50 C 0.00 0.00 0.00 0.05 0.00 38 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 0.00 39 0 40 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 28.33 +0.04 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 27.34 +0.05 64 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 26.34 +0.04 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 25.34 +0.04 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 24.35 +0.05 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 23.35 +0.04 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.35 +0.04 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.36 +0.04 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.36 +0.04 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.37 +0.04 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.37 -0.09 34 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 17.50 -0.05 57 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 16.52 -0.26 55 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.46 -0.07 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.59 -0.08 52 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 13.62 -0.08 50 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 12.65 0.00 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.70 +0.01 46 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 10.78 -0.09 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.96 +0.08 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.04 -0.01 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.93 -0.01 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 7.11 -0.03 37 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 6.34 -0.03 37 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 5.61 -0.05 37 0 126 0
29JUN26 48.00 C 0.00 0.00 0.00 4.94 -0.05 37 0 147 0
29JUN26 49.00 C 0.00 0.00 0.00 4.31 -0.06 37 0 106 0
29JUN26 50.00 C 0.00 0.00 0.00 3.84 -0.06 38 0 335 0
29JUN26 52.50 C 0.00 0.00 0.00 2.55 -0.11 37 0 138 0
29JUN26 55.00 C 1.79 1.79 1.70 1.67 -0.08 37 12 161 0
29JUN26 57.50 C 1.08 1.08 1.08 1.07 -0.06 38 2 180 0
29JUN26 60.00 C 0.00 0.00 0.00 0.64 -0.05 37 0 223 0
29JUN26 62.50 C 0.00 0.00 0.00 0.37 -0.04 37 0 377 0
29JUN26 65.00 C 0.00 0.00 0.00 0.21 -0.03 37 0 176 0
29JUN26 67.50 C 0.21 0.21 0.21 0.12 -0.01 38 60 95 +35
29JUN26 70.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 0.00 39 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 0.00 38 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 15.46 -0.20 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.59 -0.11 48 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 13.62 -0.13 46 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.65 -0.16 43 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 11.70 -0.18 42 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.78 -0.20 41 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.05 -0.04 44 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.21 -0.01 44 0 2 0
30JUL26 44.00 C 0.00 0.00 0.00 8.12 -0.26 38 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 7.34 -0.01 38 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 6.59 -0.04 38 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 5.89 -0.04 38 0 165 0
30JUL26 48.00 C 0.00 0.00 0.00 5.25 -0.04 38 0 72 0
30JUL26 49.00 C 0.00 0.00 0.00 4.75 -0.09 40 0 89 0
30JUL26 50.00 C 0.00 0.00 0.00 4.19 -0.07 39 0 78 0
30JUL26 52.50 C 0.00 0.00 0.00 3.00 -0.07 39 0 140 0
30JUL26 55.00 C 2.40 2.40 2.40 2.08 -0.07 39 1 155 0
30JUL26 57.50 C 0.00 0.00 0.00 1.41 -0.05 39 0 22 0
30JUL26 60.00 C 1.17 1.17 1.17 0.93 -0.05 39 15 46 0
30JUL26 62.50 C 0.00 0.00 0.00 0.60 -0.05 38 0 75 0
30JUL26 65.00 C 0.00 0.00 0.00 0.38 -0.04 38 0 139 0
30JUL26 67.50 C 0.00 0.00 0.00 0.24 -0.02 38 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 11.02 0.00 44 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 10.16 0.00 44 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 9.21 -0.01 41 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 8.29 -0.26 39 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 7.52 -0.25 39 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 6.82 -0.03 38 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 6.14 -0.03 38 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 5.54 -0.03 39 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 5.07 -0.07 40 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 4.56 -0.05 40 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 3.40 -0.05 39 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 2.50 -0.04 39 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 1.81 -0.04 39 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 1.30 -0.03 39 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.92 -0.03 39 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.65 -0.02 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.45 -0.02 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.31 -0.01 39 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.40 -0.06 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.50 -0.05 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.52 -0.26 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.70 +0.04 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.76 -0.15 48 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 13.92 -0.03 49 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 12.65 -0.16 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.03 -0.05 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.02 0.00 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.35 +0.02 43 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 9.53 0.00 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.75 +0.01 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.78 -0.24 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 7.11 0.00 38 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 6.47 -0.02 38 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 5.90 0.00 38 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 5.33 -0.06 38 0 85 0
29SEP26 50.00 C 0.00 0.00 0.00 4.99 -0.01 40 0 41 0
29SEP26 52.50 C 4.13 4.13 4.10 3.88 -0.01 39 30 170 +30
29SEP26 55.00 C 0.00 0.00 0.00 2.98 -0.02 39 0 171 0
29SEP26 57.50 C 0.00 0.00 0.00 2.27 -0.02 39 0 130 0
29SEP26 60.00 C 0.00 0.00 0.00 1.72 -0.01 39 0 47 0
29SEP26 62.50 C 0.00 0.00 0.00 1.29 -0.02 39 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.97 -0.02 39 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.73 -0.01 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.54 -0.01 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.39 -0.01 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.29 -0.01 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.21 -0.01 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 0.00 39 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 15.70 +0.04 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.76 -0.15 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.92 -0.03 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.93 -0.01 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.11 -0.02 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.33 -0.02 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.60 -0.02 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.88 -0.03 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.24 -0.03 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.61 -0.03 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.01 -0.04 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.48 -0.03 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.97 -0.03 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.46 -0.04 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.03 -0.03 38 0 0 0
30DEC26 52.50 C 5.00 5.00 5.00 5.01 -0.03 38 5 5 +5
30DEC26 55.00 C 0.00 0.00 0.00 4.15 -0.04 38 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 3.45 -0.03 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.83 -0.03 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.32 -0.03 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.91 -0.03 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.55 -0.02 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.27 -0.02 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.03 -0.02 38 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.83 -0.02 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.67 -0.02 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.54 -0.02 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.44 -0.01 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.79 0.00 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.95 0.00 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.33 +0.16 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.54 +0.15 40 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.79 +0.11 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.07 -0.07 39 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 11.38 -0.17 39 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 10.74 -0.05 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.12 -0.06 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.53 -0.04 38 30 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 8.99 -0.22 38 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 8.56 -0.10 38 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 8.00 -0.17 38 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 7.46 -0.05 38 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 7.00 -0.06 37 30 60 +30
30MAR27 52.50 C 6.09 6.09 6.09 6.02 -0.13 38 40 44 0
30MAR27 55.00 C 0.00 0.00 0.00 5.23 -0.04 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 4.50 -0.08 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.88 -0.07 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.32 -0.14 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.87 -0.05 38 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 2.47 -0.05 38 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 2.08 -0.06 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.73 -0.05 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.46 -0.05 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.28 0.00 38 0 0 0
TOTAL CALL 343 8,160 +66
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 41 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 33 0
28MAY26 41.00 P 0.07 0.07 0.07 0.02 0.00 39 30 50 +30
28MAY26 42.00 P 0.00 0.00 0.00 0.04 0.00 39 0 38 0
28MAY26 43.00 P 0.16 0.16 0.16 0.07 -0.01 38 1 72 0
28MAY26 44.00 P 0.21 0.21 0.21 0.12 -0.01 38 1 54 0
28MAY26 45.00 P 0.30 0.30 0.30 0.20 -0.02 38 2 158 0
28MAY26 46.00 P 0.00 0.00 0.00 0.33 -0.01 38 0 185 0
28MAY26 47.00 P 0.00 0.00 0.00 0.50 -0.02 38 0 159 0
28MAY26 48.00 P 0.00 0.00 0.00 0.74 -0.03 38 0 94 0
28MAY26 49.00 P 1.02 1.02 1.02 1.05 -0.03 39 5 180 +5
28MAY26 50.00 P 1.32 1.43 1.25 1.43 +0.01 39 47 225 -15
28MAY26 52.50 P 2.50 2.50 2.48 2.62 -0.06 37 6 126 +6
28MAY26 55.00 P 0.00 0.00 0.00 4.42 -0.05 38 0 61 0
28MAY26 57.50 P 0.00 0.00 0.00 6.51 -0.05 38 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 8.82 -0.05 37 0 10 0
28MAY26 62.50 P 0.00 0.00 0.00 11.26 -0.05 38 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 13.75 -0.05 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 16.25 -0.05 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 18.75 -0.05 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 21.25 -0.05 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 23.75 -0.05 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 26.25 -0.05 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 28.75 -0.05 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 31.25 -0.05 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 33.75 -0.05 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 36.25 -0.05 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 54 0
29JUN26 41.00 P 0.00 0.00 0.00 0.19 -0.02 38 0 104 0
29JUN26 42.00 P 0.00 0.00 0.00 0.27 -0.04 37 0 118 0
29JUN26 43.00 P 0.52 0.52 0.52 0.38 -0.05 37 1 51 0
29JUN26 44.00 P 0.62 0.65 0.62 0.53 -0.05 37 30 43 -13
29JUN26 45.00 P 0.79 0.79 0.79 0.73 -0.06 38 15 115 +15
29JUN26 46.00 P 1.03 1.03 1.03 0.96 -0.07 38 1 130 +1
29JUN26 47.00 P 1.20 1.28 1.20 1.23 -0.09 38 12 160 +10
29JUN26 48.00 P 1.58 1.58 1.58 1.57 -0.08 38 2 89 +2
29JUN26 49.00 P 0.00 0.00 0.00 1.95 -0.09 38 0 108 0
29JUN26 50.00 P 2.30 2.37 2.25 2.37 -0.07 38 18 326 +18
29JUN26 52.50 P 3.48 3.61 3.48 3.61 -0.07 37 17 54 +15
29JUN26 55.00 P 0.00 0.00 0.00 5.24 -0.11 37 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 7.12 -0.10 37 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 9.13 -0.02 35 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 11.59 +0.09 40 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 13.80 -0.10 35 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 16.27 -0.05 37 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 18.75 -0.05 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.25 -0.05 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.75 -0.05 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.25 -0.05 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.75 -0.05 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 31.25 -0.05 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.75 -0.05 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 36.25 -0.05 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.16 -0.02 38 0 4 0
30JUL26 37.00 P 0.00 0.00 0.00 0.24 -0.02 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.33 -0.03 38 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 0.44 -0.03 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.59 -0.05 38 0 34 0
30JUL26 41.00 P 0.00 0.00 0.00 0.78 -0.05 39 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.98 -0.06 39 0 5 0
30JUL26 43.00 P 0.00 0.00 0.00 1.25 -0.06 39 0 178 0
30JUL26 44.00 P 0.00 0.00 0.00 1.54 -0.04 39 0 161 0
30JUL26 45.00 P 1.84 1.84 1.84 1.88 -0.03 39 1 146 +1
30JUL26 46.00 P 0.00 0.00 0.00 2.23 -0.04 38 0 57 0
30JUL26 47.00 P 0.00 0.00 0.00 2.63 -0.03 38 0 193 0
30JUL26 48.00 P 0.00 0.00 0.00 3.07 -0.04 38 0 114 0
30JUL26 49.00 P 0.00 0.00 0.00 3.55 -0.06 38 0 158 0
30JUL26 50.00 P 0.00 0.00 0.00 4.08 -0.06 38 0 116 0
30JUL26 52.50 P 0.00 0.00 0.00 5.59 -0.05 37 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 7.36 -0.05 37 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.26 -0.26 36 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.36 +0.08 35 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.58 +0.02 33 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.02 +0.15 36 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.37 -0.03 34 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.89 +0.12 38 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.33 +0.14 38 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 1.13 -0.04 39 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 1.40 -0.04 39 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 1.68 -0.01 39 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 1.99 -0.05 39 0 0 0
28AUG26 45.00 P 2.19 2.19 2.19 2.31 -0.05 38 19 19 +19
28AUG26 46.00 P 0.00 0.00 0.00 2.65 -0.09 38 0 0 0
28AUG26 47.00 P 3.01 3.01 3.01 3.09 -0.05 38 1 1 +1
28AUG26 48.00 P 0.00 0.00 0.00 3.55 -0.05 38 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 4.04 -0.09 38 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 4.59 -0.04 37 0 0 0
28AUG26 52.50 P 5.96 5.97 5.96 6.10 -0.06 37 25 25 +25
28AUG26 55.00 P 0.00 0.00 0.00 7.80 -0.11 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.82 +0.01 38 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.87 +0.22 38 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.99 +0.21 37 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.23 0.00 37 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.54 -0.02 36 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.90 -0.01 35 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.33 +0.03 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.22 -0.01 39 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.30 -0.01 39 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.40 -0.01 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.51 -0.01 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.64 -0.03 39 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.81 -0.02 39 0 58 0
29SEP26 39.00 P 0.00 0.00 0.00 1.02 -0.02 39 0 2 0
29SEP26 40.00 P 0.00 0.00 0.00 1.23 -0.03 39 0 29 0
29SEP26 41.00 P 1.50 1.50 1.50 1.50 -0.03 39 2 31 -2
29SEP26 42.00 P 0.00 0.00 0.00 1.78 -0.02 39 0 12 0
29SEP26 43.00 P 0.00 0.00 0.00 2.11 -0.04 39 0 86 0
29SEP26 44.00 P 0.00 0.00 0.00 2.44 -0.04 39 0 80 0
29SEP26 45.00 P 0.00 0.00 0.00 2.80 -0.01 39 0 65 0
29SEP26 46.00 P 0.00 0.00 0.00 3.19 -0.14 38 0 95 0
29SEP26 47.00 P 0.00 0.00 0.00 3.64 -0.05 38 0 106 0
29SEP26 48.00 P 0.00 0.00 0.00 4.05 -0.03 38 0 100 0
29SEP26 49.00 P 0.00 0.00 0.00 4.55 -0.05 38 0 124 0
29SEP26 50.00 P 0.00 0.00 0.00 5.08 -0.06 37 0 108 0
29SEP26 52.50 P 0.00 0.00 0.00 6.59 -0.04 37 0 106 0
29SEP26 55.00 P 0.00 0.00 0.00 8.53 -0.02 39 0 77 0
29SEP26 57.50 P 0.00 0.00 0.00 10.11 +0.07 37 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 12.10 +0.10 37 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 14.19 +0.09 36 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 16.35 +0.07 35 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 18.60 +0.04 34 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 21.17 +0.14 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.53 -0.05 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.94 -0.04 38 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.37 -0.03 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 30.81 -0.04 38 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 33.27 -0.04 38 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.74 -0.03 39 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.21 -0.04 38 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.03 -0.03 38 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.24 -0.03 38 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.46 -0.03 38 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.73 -0.04 38 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.00 -0.04 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.38 -0.05 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.74 -0.04 39 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 3.10 -0.04 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.52 -0.05 39 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.84 -0.05 38 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.27 -0.05 38 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.77 -0.05 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.27 -0.06 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.78 -0.06 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.36 -0.06 38 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 7.85 -0.06 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.49 -0.07 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.29 -0.06 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.18 -0.06 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.16 -0.07 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.26 -0.07 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.42 -0.05 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.65 -0.05 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.93 -0.05 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.25 -0.05 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.62 -0.04 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 31.01 -0.03 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 33.42 -0.04 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 35.85 -0.03 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.30 -0.03 38 0 0 0
30MAR27 36.00 P 1.60 1.60 1.60 1.53 -0.05 38 4 4 +4
30MAR27 37.00 P 0.00 0.00 0.00 1.84 0.00 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.12 0.00 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.41 +0.01 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.75 -0.08 39 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 3.11 -0.08 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.48 -0.07 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.90 +0.01 39 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 4.34 +0.04 39 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 4.78 0.00 39 0 1,016 0
30MAR27 46.00 P 0.00 0.00 0.00 5.24 0.00 39 0 1,026 0
30MAR27 47.00 P 0.00 0.00 0.00 5.73 +0.02 39 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 6.29 +0.02 39 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 6.79 +0.01 39 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 7.26 -0.06 38 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 8.79 0.00 38 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 10.41 -0.05 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.19 -0.05 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.05 +0.03 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.95 -0.05 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.97 -0.04 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.06 -0.04 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.19 -0.01 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.38 -0.04 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.62 -0.05 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.90 -0.07 38 0 0 0
TOTAL PUT 240 8,506 +122
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$ 46.36
28MAY26 32.00 C 0.00 0.00 0.00 14.39 -0.45 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.40 -0.44 57 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.40 -0.45 51 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.40 -0.45 45 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.40 -0.45 38 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.40 -0.45 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.40 -0.45 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.41 -0.45 33 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.42 -0.45 32 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.45 -0.45 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.51 -0.45 32 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 3.62 -0.45 32 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 2.81 -0.44 31 0 45 0
28MAY26 45.00 C 2.57 2.57 2.57 2.10 -0.34 31 15 95 +4
28MAY26 46.00 C 1.62 1.62 1.62 1.55 -0.28 32 10 79 -10
28MAY26 47.00 C 1.39 1.39 1.13 1.07 -0.25 32 100 318 +21
28MAY26 48.00 C 0.94 0.94 0.77 0.71 -0.21 32 17 198 +11
28MAY26 49.00 C 0.95 0.95 0.51 0.45 -0.17 32 43 181 +19
28MAY26 50.00 C 0.33 0.33 0.33 0.27 -0.15 32 3 233 +2
28MAY26 52.50 C 0.00 0.00 0.00 0.07 -0.06 32 0 226 0
28MAY26 55.00 C 0.07 0.07 0.07 0.02 -0.02 33 2 174 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 66 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.39 -0.45 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.39 -0.45 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.39 -0.45 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.39 -0.45 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.40 -0.44 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.40 -0.45 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.40 -0.45 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.40 -0.45 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.45 -0.40 43 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.63 -0.22 49 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.43 -0.45 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.46 -0.47 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.54 -0.46 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.67 -0.46 31 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 3.87 -0.45 31 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 3.17 -0.43 31 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 2.56 -0.33 31 0 80 0
29JUN26 46.00 C 0.00 0.00 0.00 2.10 -0.24 32 0 103 0
29JUN26 47.00 C 0.00 0.00 0.00 1.66 -0.22 32 0 98 0
29JUN26 48.00 C 0.00 0.00 0.00 1.30 -0.19 32 0 142 0
29JUN26 49.00 C 0.00 0.00 0.00 1.00 -0.18 32 0 177 0
29JUN26 50.00 C 0.82 0.83 0.82 0.76 -0.17 32 50 155 +50
29JUN26 52.50 C 0.00 0.00 0.00 0.37 -0.13 32 0 32 0
29JUN26 55.00 C 0.23 0.23 0.23 0.17 -0.07 32 4 57 +4
29JUN26 57.50 C 0.00 0.00 0.00 0.07 -0.04 31 0 80 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.62 -0.23 49 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.60 -0.25 44 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.67 -0.20 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.71 -0.24 39 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.58 -0.45 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.73 -0.45 32 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.96 -0.44 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.27 -0.40 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.64 -0.38 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.18 -0.21 33 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 2.69 -0.21 32 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 2.26 -0.20 32 0 87 0
30JUL26 48.00 C 0.00 0.00 0.00 1.89 -0.17 32 0 32 0
30JUL26 49.00 C 0.00 0.00 0.00 1.58 -0.15 32 0 60 0
30JUL26 50.00 C 0.00 0.00 0.00 1.29 -0.16 32 0 57 0
30JUL26 52.50 C 0.00 0.00 0.00 0.78 -0.13 32 0 46 0
30JUL26 55.00 C 0.00 0.00 0.00 0.44 -0.11 32 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 0.25 -0.06 32 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.13 -0.05 32 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.07 -0.03 32 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.78 - 39 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 7.87 -0.23 37 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.83 -0.44 33 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.07 -0.43 33 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.37 -0.41 33 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.76 -0.38 33 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.19 -0.35 33 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.78 -0.24 34 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 3.29 -0.23 34 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 2.86 -0.21 34 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 2.48 -0.20 33 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 2.14 -0.19 34 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 1.84 -0.18 33 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 1.22 -0.19 33 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.80 -0.14 33 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.51 -0.10 33 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.32 -0.07 33 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.20 -0.05 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.39 -0.45 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.45 -0.40 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.47 -0.39 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.49 -0.36 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.62 -0.32 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.74 -0.26 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.95 -0.22 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.12 -0.19 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.12 -0.42 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.44 -0.40 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.80 -0.37 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.21 -0.37 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.67 -0.33 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 4.28 -0.23 34 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 3.82 -0.20 34 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.37 -0.20 34 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 2.99 -0.18 34 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 2.63 -0.18 34 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.31 -0.17 34 0 26 0
29SEP26 52.50 C 0.00 0.00 0.00 1.65 -0.16 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.16 -0.15 33 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.80 -0.12 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.54 -0.10 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.36 -0.06 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.24 -0.05 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.16 -0.03 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.42 -0.45 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.47 -0.45 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.56 -0.45 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.70 -0.44 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.89 -0.43 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.12 -0.41 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.39 -0.64 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.70 -0.61 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.05 -0.39 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.42 -0.37 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.84 -0.37 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.28 -0.35 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.77 -0.34 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.43 -0.18 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.98 -0.22 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.54 -0.22 34 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 4.12 -0.22 34 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 3.77 -0.19 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.41 -0.20 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 2.67 -0.18 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.07 -0.17 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.59 -0.16 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.21 -0.13 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.88 -0.12 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.67 -0.11 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.52 -0.07 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.37 -0.07 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.28 -0.06 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.67 -0.44 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.83 -0.43 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.06 -0.41 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.28 -0.42 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.56 -0.40 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.85 -0.40 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.18 -0.38 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.53 -0.38 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.90 -0.37 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.33 -0.36 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.76 -0.36 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.23 -0.33 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.74 -0.33 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.25 -0.33 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.99 -0.26 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 5.56 -0.24 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.14 -0.24 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 4.77 -0.22 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.42 -0.21 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.62 -0.23 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.94 -0.21 34 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 2.32 -0.27 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.92 -0.18 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.51 -0.14 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.23 -0.12 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.98 -0.09 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.78 -0.10 33 0 0 0
TOTAL CALL 244 6,107 +101
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
28MAY26 38.00 P 0.06 0.06 0.06 0.02 -0.01 32 1 40 -1
28MAY26 39.00 P 0.00 0.00 0.00 0.05 0.00 32 0 80 0
28MAY26 40.00 P 0.16 0.16 0.16 0.10 0.00 32 6 133 +6
28MAY26 41.00 P 0.19 0.19 0.19 0.19 0.00 32 1 75 0
28MAY26 42.00 P 0.00 0.00 0.00 0.36 +0.03 32 0 124 0
28MAY26 43.00 P 0.48 0.48 0.48 0.59 +0.04 32 2 78 0
28MAY26 44.00 P 0.72 0.72 0.72 0.89 +0.04 31 3 222 0
28MAY26 45.00 P 0.96 1.20 0.96 1.29 +0.03 31 96 183 +92
28MAY26 46.00 P 1.65 1.71 1.65 1.81 +0.04 30 29 132 0
28MAY26 47.00 P 2.00 2.29 2.00 2.51 +0.14 32 216 369 +153
28MAY26 48.00 P 0.00 0.00 0.00 3.24 +0.18 32 0 160 0
28MAY26 49.00 P 0.00 0.00 0.00 4.04 +0.30 31 0 82 0
28MAY26 50.00 P 0.00 0.00 0.00 4.91 +0.34 31 0 2 0
28MAY26 52.50 P 0.00 0.00 0.00 7.25 +0.41 31 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 9.50 +0.13 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.20 +0.46 34 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.69 +0.45 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.19 +0.34 33 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.61 +0.27 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.18 +0.45 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.68 +0.46 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.18 +0.46 57 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 0.00 32 0 43 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 67 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 0.00 32 0 30 0
29JUN26 38.00 P 0.23 0.23 0.23 0.18 0.00 32 48 63 +48
29JUN26 39.00 P 0.32 0.32 0.32 0.28 0.00 31 3 96 +3
29JUN26 40.00 P 0.00 0.00 0.00 0.43 0.00 31 0 171 0
29JUN26 41.00 P 0.00 0.00 0.00 0.64 +0.02 32 0 44 0
29JUN26 42.00 P 0.81 0.81 0.81 0.90 +0.03 32 3 118 0
29JUN26 43.00 P 0.00 0.00 0.00 1.20 +0.02 31 0 134 0
29JUN26 44.00 P 1.47 1.47 1.47 1.57 +0.01 31 10 131 +10
29JUN26 45.00 P 1.89 1.89 1.89 2.01 +0.02 31 2 73 -2
29JUN26 46.00 P 0.00 0.00 0.00 2.52 +0.03 30 0 580 0
29JUN26 47.00 P 0.00 0.00 0.00 3.12 +0.06 30 0 257 0
29JUN26 48.00 P 0.00 0.00 0.00 3.85 +0.16 31 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 4.58 +0.23 31 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 5.35 +0.25 31 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 7.49 +0.33 31 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.66 +0.24 0 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 12.20 +0.33 26 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.69 +0.44 0 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 17.19 +0.34 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.69 +0.35 36 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.18 +0.45 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.68 +0.46 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.18 +0.46 44 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.67 +0.46 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.17 +0.46 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.29 +0.01 32 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.40 +0.01 31 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.59 +0.03 32 0 1 0
30JUL26 40.00 P 0.00 0.00 0.00 0.80 +0.04 32 0 22 0
30JUL26 41.00 P 0.00 0.00 0.00 1.05 +0.03 32 0 15 0
30JUL26 42.00 P 0.00 0.00 0.00 1.33 +0.01 32 0 15 0
30JUL26 43.00 P 1.67 1.67 1.67 1.67 +0.01 31 6 22 +6
30JUL26 44.00 P 0.00 0.00 0.00 2.06 +0.01 31 0 44 0
30JUL26 45.00 P 2.33 2.33 2.33 2.52 +0.02 31 15 90 +15
30JUL26 46.00 P 0.00 0.00 0.00 3.04 +0.04 31 0 61 0
30JUL26 47.00 P 0.00 0.00 0.00 3.63 +0.06 31 0 93 0
30JUL26 48.00 P 0.00 0.00 0.00 4.25 +0.06 30 0 87 0
30JUL26 49.00 P 0.00 0.00 0.00 5.06 +0.23 32 0 64 0
30JUL26 50.00 P 0.00 0.00 0.00 5.79 +0.25 32 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 7.80 +0.31 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.75 +0.10 24 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.20 +0.29 22 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.69 +0.32 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.19 +0.34 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.69 +0.35 31 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.18 +0.45 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.68 +0.46 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.69 - 33 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 0.93 +0.04 33 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 1.19 +0.04 33 0 15 0
28AUG26 41.00 P 1.39 1.39 1.39 1.47 +0.03 33 1 1 +1
28AUG26 42.00 P 0.00 0.00 0.00 1.79 +0.04 33 0 0 0
28AUG26 43.00 P 2.04 2.04 2.04 2.15 +0.03 32 15 15 +15
28AUG26 44.00 P 0.00 0.00 0.00 2.57 +0.04 32 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 3.04 +0.04 32 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 3.56 +0.05 32 0 0 0
28AUG26 47.00 P 4.03 4.03 4.03 4.12 +0.05 32 6 6 +6
28AUG26 48.00 P 4.65 4.65 4.65 4.74 +0.06 32 15 15 +15
28AUG26 49.00 P 5.08 5.08 5.08 5.52 +0.20 33 7 7 +7
28AUG26 50.00 P 0.00 0.00 0.00 6.23 +0.22 33 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.93 +0.05 30 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.99 +0.04 28 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.22 +0.12 23 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.69 +0.27 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.19 +0.34 25 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.69 +0.35 29 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.19 +0.35 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 0.00 33 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 +0.01 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.33 +0.01 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.44 +0.03 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.57 +0.01 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.75 +0.03 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.95 +0.03 33 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.23 +0.04 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.50 +0.04 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.83 +0.04 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.17 +0.03 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.54 +0.01 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 2.97 +0.02 32 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 3.44 +0.02 32 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 3.96 +0.03 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.53 +0.05 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 5.15 +0.07 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.80 +0.08 32 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 6.60 +0.23 33 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.24 +0.05 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.25 +0.07 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.39 +0.08 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.77 +0.24 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.19 +0.26 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.69 +0.35 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.19 +0.35 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.69 +0.45 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.18 +0.45 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.67 +0.34 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.17 +0.35 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.44 +0.01 33 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.54 +0.01 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.72 +0.02 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.90 +0.03 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.08 0.00 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.29 +0.01 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.53 +0.02 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.90 +0.03 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.21 -0.01 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.57 +0.01 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.95 +0.02 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.36 +0.03 32 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.90 +0.12 33 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 4.28 +0.03 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.81 +0.04 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.37 +0.05 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 5.97 +0.07 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.60 +0.07 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.26 +0.08 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 8.94 +0.03 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.84 +0.06 30 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 12.98 +0.18 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.00 +0.09 28 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 17.59 +0.35 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.92 +0.38 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.31 +0.40 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.74 +0.42 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.20 +0.43 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.74 +0.02 33 0 0 0
30MAR27 33.00 P 0.96 0.96 0.96 0.90 0.00 33 20 25 +20
30MAR27 34.00 P 0.00 0.00 0.00 1.14 +0.07 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.32 +0.04 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.63 +0.10 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.85 +0.05 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.16 +0.07 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.51 +0.03 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.77 -0.05 32 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.27 +0.09 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.76 +0.19 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.02 +0.03 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.50 +0.06 32 0 0 0
30MAR27 45.00 P 4.89 4.89 4.89 4.99 +0.07 32 1 1 +1
30MAR27 46.00 P 0.00 0.00 0.00 5.53 +0.05 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.09 +0.07 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.65 +0.05 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.28 +0.07 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.93 +0.08 32 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.87 +0.35 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.38 +0.05 31 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 13.70 +0.28 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.38 +0.07 30 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 17.94 +0.33 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.19 +0.35 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.51 +0.39 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.87 +0.39 33 0 0 0
TOTAL PUT 506 7,903 +395
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$ 181.90
28MAY26 147.50 C 0.00 0.00 0.00 35.55 +3.07 59 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 32.90 +3.32 52 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 29.90 +2.67 39 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 27.54 +2.61 39 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 25.22 +2.52 39 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 22.96 +2.43 39 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 20.78 +2.32 39 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 18.68 +2.20 39 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 16.67 +2.06 39 0 73 0
28MAY26 170.00 C 0.00 0.00 0.00 14.78 +1.92 39 0 74 0
28MAY26 172.50 C 14.50 14.50 14.50 13.00 +1.76 39 3 108 0
28MAY26 175.00 C 0.00 0.00 0.00 11.35 +1.77 39 0 148 0
28MAY26 177.50 C 10.21 10.21 10.21 10.12 +1.90 41 1 95 0
28MAY26 180.00 C 10.00 10.00 10.00 8.70 +1.70 40 2 196 0
28MAY26 182.50 C 8.30 8.70 8.25 7.41 +1.49 40 29 166 +22
28MAY26 185.00 C 6.88 7.28 6.54 6.26 +1.31 40 100 190 +83
28MAY26 187.50 C 6.33 6.33 5.39 5.23 +1.11 40 6 170 -2
28MAY26 190.00 C 5.05 5.05 4.22 4.37 +0.93 40 11 145 +4
28MAY26 192.50 C 4.10 4.34 3.60 3.60 +0.80 40 7 121 0
28MAY26 195.00 C 2.93 3.68 2.93 2.94 +0.66 40 39 295 +39
28MAY26 197.50 C 3.22 3.55 2.77 2.39 +0.55 40 42 269 0
28MAY26 200.00 C 1.96 2.65 1.86 1.92 +0.44 39 150 514 +109
28MAY26 205.00 C 1.79 1.79 1.20 1.21 +0.22 39 84 340 +23
28MAY26 210.00 C 1.03 1.03 0.80 0.73 +0.13 39 17 164 +8
28MAY26 215.00 C 0.72 0.72 0.72 0.44 +0.08 39 2 115 0
28MAY26 220.00 C 0.45 0.45 0.45 0.25 +0.04 39 1 105 +1
28MAY26 225.00 C 0.23 0.27 0.23 0.14 +0.02 39 3 202 +3
28MAY26 230.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 42 0
28MAY26 245.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 7 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 36.12 +3.01 47 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 33.74 +3.12 45 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 31.41 +3.32 44 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 28.31 +2.32 36 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 26.17 +2.22 36 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 24.13 +2.10 36 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 22.16 +2.01 36 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 20.27 +1.85 36 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 18.50 +1.78 36 0 45 0
29JUN26 170.00 C 0.00 0.00 0.00 16.80 +1.61 36 0 45 0
29JUN26 172.50 C 0.00 0.00 0.00 15.23 +1.56 36 0 75 0
29JUN26 175.00 C 0.00 0.00 0.00 14.13 +1.80 38 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 12.73 +1.70 37 0 41 0
29JUN26 180.00 C 13.68 13.68 12.72 11.38 +1.51 37 3 162 0
29JUN26 182.50 C 0.00 0.00 0.00 10.18 +1.43 37 0 77 0
29JUN26 185.00 C 9.03 9.11 8.95 9.04 +1.28 37 6 67 -2
29JUN26 187.50 C 0.00 0.00 0.00 8.02 +1.15 37 0 78 0
29JUN26 190.00 C 0.00 0.00 0.00 7.08 +1.00 37 0 58 0
29JUN26 192.50 C 0.00 0.00 0.00 6.22 +0.89 37 0 189 0
29JUN26 195.00 C 0.00 0.00 0.00 5.47 +0.79 37 0 82 0
29JUN26 197.50 C 0.00 0.00 0.00 4.75 +0.60 37 0 137 0
29JUN26 200.00 C 4.49 4.50 4.40 4.16 +0.53 37 11 210 +8
29JUN26 205.00 C 0.00 0.00 0.00 3.12 +0.36 37 0 274 0
29JUN26 210.00 C 2.97 2.97 2.60 2.30 +0.24 36 11 696 -10
29JUN26 215.00 C 2.19 2.19 1.93 1.67 +0.16 36 81 111 +65
29JUN26 220.00 C 1.82 1.82 1.40 1.21 +0.16 36 162 179 +117
29JUN26 225.00 C 1.22 1.22 1.22 0.87 +0.12 36 4 106 +4
29JUN26 230.00 C 0.00 0.00 0.00 0.61 +0.07 36 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 0.41 +0.03 36 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.28 +0.02 36 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.20 +0.02 36 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 103 0
29JUN26 255.00 C 0.00 0.00 0.00 0.09 0.00 36 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.06 0.00 36 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.04 0.00 36 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 39 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 41 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 36.95 +2.89 42 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 34.75 +2.87 41 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 32.60 +2.61 40 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 30.53 +2.88 40 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 28.51 +2.70 39 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 25.83 +1.81 36 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 23.98 +1.63 36 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 22.31 +1.63 36 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 20.64 +1.45 36 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 19.08 +1.29 36 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 17.60 +1.23 36 0 128 0
30JUL26 175.00 C 0.00 0.00 0.00 16.64 +1.67 37 0 152 0
30JUL26 177.50 C 0.00 0.00 0.00 15.32 +1.42 37 0 63 0
30JUL26 180.00 C 0.00 0.00 0.00 13.99 +1.39 37 0 105 0
30JUL26 182.50 C 0.00 0.00 0.00 12.81 +1.33 37 0 53 0
30JUL26 185.00 C 0.00 0.00 0.00 11.69 +1.21 37 0 91 0
30JUL26 187.50 C 0.00 0.00 0.00 10.58 +1.03 37 0 17 0
30JUL26 190.00 C 0.00 0.00 0.00 9.66 +0.97 37 0 47 0
30JUL26 192.50 C 9.91 9.91 9.91 8.74 +0.84 36 15 77 +15
30JUL26 195.00 C 0.00 0.00 0.00 7.88 +0.71 36 0 24 0
30JUL26 197.50 C 0.00 0.00 0.00 7.14 +0.64 36 0 12 0
30JUL26 200.00 C 0.00 0.00 0.00 6.40 +0.51 36 0 16 0
30JUL26 205.00 C 0.00 0.00 0.00 5.19 +0.36 36 0 592 0
30JUL26 210.00 C 0.00 0.00 0.00 4.13 +0.20 36 0 16 0
30JUL26 215.00 C 3.96 3.96 3.96 3.27 +0.25 36 15 15 +15
30JUL26 220.00 C 0.00 0.00 0.00 2.60 +0.12 36 0 509 0
28AUG26 152.50 C 0.00 0.00 0.00 34.41 +2.15 41 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 32.53 +2.54 41 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 30.65 +3.69 40 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 28.00 +2.66 37 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 26.35 +1.88 37 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 24.70 +2.42 37 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 23.16 +2.30 37 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 21.70 +1.65 37 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 20.23 +1.47 37 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 18.91 +1.35 37 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 18.15 +1.83 39 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 16.86 +1.71 39 0 0 0
28AUG26 182.50 C 15.82 15.82 15.78 15.68 +1.61 39 19 19 +19
28AUG26 185.00 C 0.00 0.00 0.00 14.57 +1.54 38 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 13.49 +1.41 38 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 12.49 +1.32 38 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 11.58 +1.25 38 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 10.67 +1.11 38 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 9.81 +0.99 38 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 9.08 - 38 0 0 -
28AUG26 205.00 C 0.00 0.00 0.00 7.63 - 38 0 0 -
29SEP26 147.50 C 0.00 0.00 0.00 39.79 +3.09 41 0 0 0
29SEP26 150.00 C 38.00 38.00 38.00 37.80 +2.99 40 1 0 -1
29SEP26 152.50 C 0.00 0.00 0.00 35.90 +2.94 40 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 34.07 +2.88 40 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 32.22 +2.80 39 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 30.50 +2.72 39 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 28.04 +1.82 37 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 26.45 +1.68 37 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 24.99 +1.68 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 23.54 +1.80 37 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 22.57 +2.18 38 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 21.19 +2.02 38 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 19.84 +1.79 38 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 18.57 +1.76 38 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 17.39 +1.66 37 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 16.28 +1.71 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 15.22 +1.48 37 0 15 0
29SEP26 190.00 C 16.10 16.10 16.10 14.23 +1.40 37 1 68 0
29SEP26 192.50 C 0.00 0.00 0.00 13.29 +1.31 37 0 17 0
29SEP26 195.00 C 0.00 0.00 0.00 12.38 +1.21 37 0 31 0
29SEP26 197.50 C 11.66 12.00 11.66 11.46 +1.04 37 2 4 +2
29SEP26 200.00 C 10.62 10.80 10.62 10.77 +1.06 37 3 7 +2
29SEP26 205.00 C 0.00 0.00 0.00 9.35 +0.92 37 0 7 0
29SEP26 210.00 C 0.00 0.00 0.00 8.13 +0.75 37 0 105 0
29SEP26 215.00 C 0.00 0.00 0.00 7.03 +0.77 37 0 11 0
29SEP26 220.00 C 0.00 0.00 0.00 6.01 +0.61 37 0 112 0
29SEP26 225.00 C 0.00 0.00 0.00 5.02 +0.43 37 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 4.23 +0.31 37 0 458 0
29SEP26 235.00 C 0.00 0.00 0.00 3.64 +0.31 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 3.06 +0.25 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 2.61 +0.21 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.26 +0.21 37 0 49 0
29SEP26 255.00 C 0.00 0.00 0.00 1.85 +0.14 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.57 +0.14 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.29 +0.09 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.10 +0.09 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.92 +0.09 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.76 +0.05 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.64 +0.05 37 0 7 0
29SEP26 290.00 C 1.16 1.16 1.16 0.53 +0.05 37 4 19 +4
30DEC26 147.50 C 0.00 0.00 0.00 43.00 +3.00 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 41.17 +2.96 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 39.43 +2.81 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 37.73 +2.85 38 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 36.06 +2.68 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 34.46 +2.59 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 32.93 +2.27 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 31.27 +2.22 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 29.96 +1.95 37 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 28.56 +2.28 37 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 27.21 +2.42 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 25.78 +2.02 37 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 24.53 +1.94 37 0 0 0
30DEC26 180.00 C 23.96 23.96 23.96 23.32 +1.84 37 1 19 0
30DEC26 182.50 C 0.00 0.00 0.00 22.21 +1.89 37 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 21.09 +1.69 37 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 20.04 +1.62 37 0 2 0
30DEC26 190.00 C 18.90 18.90 18.80 19.05 +1.56 37 2 33 +2
30DEC26 192.50 C 0.00 0.00 0.00 18.12 +1.51 37 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 17.18 +1.42 37 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 16.32 +1.36 37 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 15.49 +1.30 37 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 13.93 +1.16 37 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 12.56 +1.07 37 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 11.28 +0.62 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 10.12 +0.53 37 0 33 0
30DEC26 225.00 C 0.00 0.00 0.00 8.78 +0.51 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 7.76 +0.37 36 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 6.97 +0.36 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.19 +0.36 36 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 5.46 +0.25 36 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 4.89 +0.24 36 0 274 0
30DEC26 255.00 C 0.00 0.00 0.00 4.33 +0.25 36 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.80 +0.16 36 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 3.40 +0.16 36 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 3.01 +0.16 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.62 +0.10 36 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 45.60 +2.89 37 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 43.65 +2.57 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 42.30 +2.80 37 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 40.70 +2.73 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 39.14 +2.64 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 37.65 +2.60 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 36.00 +2.47 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 34.72 +2.42 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 33.38 +2.39 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 31.89 +2.31 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 30.59 +2.18 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 29.38 +1.83 36 0 10 0
30MAR27 177.50 C 0.00 0.00 0.00 28.34 +2.18 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 26.79 +1.73 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 25.87 +1.77 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 24.80 +1.70 36 0 3 0
30MAR27 187.50 C 0.00 0.00 0.00 23.78 +1.67 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 22.82 +1.69 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 21.87 +1.61 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 20.93 +1.48 36 0 2 0
30MAR27 197.50 C 0.00 0.00 0.00 20.05 +1.31 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 19.21 +1.36 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 17.26 +0.98 36 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 16.16 +1.14 36 0 577 0
30MAR27 215.00 C 0.00 0.00 0.00 14.82 +0.29 36 0 27 0
30MAR27 220.00 C 0.00 0.00 0.00 13.56 +0.54 36 0 39 0
30MAR27 225.00 C 0.00 0.00 0.00 12.30 +0.17 36 0 23 0
TOTAL CALL 838 13,431 +530
28MAY26 147.50 P 0.27 0.30 0.27 0.12 -0.09 40 18 96 0
28MAY26 150.00 P 0.00 0.00 0.00 0.18 -0.14 39 0 40 0
28MAY26 152.50 P 0.00 0.00 0.00 0.28 -0.19 39 0 164 0
28MAY26 155.00 P 0.59 0.60 0.58 0.41 -0.26 39 24 359 +22
28MAY26 157.50 P 0.67 0.76 0.67 0.59 -0.34 39 29 180 +15
28MAY26 160.00 P 0.91 1.02 0.87 0.84 -0.45 39 39 211 +37
28MAY26 162.50 P 1.06 1.30 1.06 1.17 -0.56 39 10 139 +3
28MAY26 165.00 P 1.47 1.64 1.47 1.53 -0.72 39 3 151 +2
28MAY26 167.50 P 1.65 2.05 1.65 2.04 -0.86 39 33 82 +14
28MAY26 170.00 P 2.16 2.60 2.16 2.57 -1.12 39 67 284 +35
28MAY26 172.50 P 0.00 0.00 0.00 3.25 -1.33 38 0 238 0
28MAY26 175.00 P 3.25 4.10 3.25 4.05 -1.55 38 30 209 -14
28MAY26 177.50 P 3.85 4.82 3.85 5.01 -1.54 38 32 199 +26
28MAY26 180.00 P 4.80 6.15 4.80 6.15 -1.88 38 17 293 -2
28MAY26 182.50 P 5.75 7.35 5.75 7.31 -2.14 38 30 176 +11
28MAY26 185.00 P 8.51 8.51 8.51 8.65 -2.29 38 15 139 +13
28MAY26 187.50 P 9.14 9.98 9.14 10.14 -2.32 37 22 210 +8
28MAY26 190.00 P 0.00 0.00 0.00 12.08 -2.14 39 0 62 0
28MAY26 192.50 P 0.00 0.00 0.00 13.84 -2.27 39 0 81 0
28MAY26 195.00 P 0.00 0.00 0.00 15.71 -2.35 39 1 93 0
28MAY26 197.50 P 15.94 15.94 15.94 17.13 -2.99 35 1 182 -1
28MAY26 200.00 P 0.00 0.00 0.00 19.72 -2.53 39 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 24.04 -2.67 39 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 28.60 -2.68 39 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 33.12 -2.94 32 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 38.19 -2.85 39 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 43.12 -2.88 39 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 48.10 -2.90 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 53.10 -2.90 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 58.10 -2.90 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 63.10 -2.90 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 68.10 -2.90 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 73.10 -2.90 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 78.10 -2.90 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 83.10 -2.90 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 88.10 -2.90 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 93.10 -2.90 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 98.10 -2.90 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 103.10 -2.90 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 108.10 -2.90 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 113.10 -2.90 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 118.10 -2.90 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 128.10 -2.90 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 138.10 -2.90 0 0 0 0
29JUN26 147.50 P 1.00 1.07 0.99 0.79 -0.33 36 7 34 +7
29JUN26 150.00 P 1.24 1.24 1.24 1.05 -0.42 36 3 115 -3
29JUN26 152.50 P 1.46 1.46 1.46 1.33 -0.52 36 2 84 0
29JUN26 155.00 P 1.75 1.80 1.75 1.71 -0.60 36 6 72 +4
29JUN26 157.50 P 2.24 2.24 2.24 2.13 -0.69 36 2 30 +2
29JUN26 160.00 P 2.42 2.73 2.42 2.64 -0.81 37 21 76 -7
29JUN26 162.50 P 2.85 3.17 2.85 3.17 -0.95 36 19 83 -15
29JUN26 165.00 P 3.90 3.90 3.90 3.76 -1.13 36 1 71 0
29JUN26 167.50 P 0.00 0.00 0.00 4.41 -1.32 36 0 316 0
29JUN26 170.00 P 4.63 5.10 4.63 5.18 -1.47 35 19 2,009 0
29JUN26 172.50 P 6.17 6.18 6.17 6.10 -1.53 35 2 146 0
29JUN26 175.00 P 6.80 6.80 6.80 7.07 -1.69 35 1 966 +1
29JUN26 177.50 P 7.98 8.24 7.98 8.18 -1.79 35 24 156 +24
29JUN26 180.00 P 0.00 0.00 0.00 9.35 -1.95 35 0 1,239 0
29JUN26 182.50 P 0.00 0.00 0.00 10.64 -2.16 35 0 67 0
29JUN26 185.00 P 11.30 11.30 11.30 12.00 -2.22 35 15 84 +15
29JUN26 187.50 P 0.00 0.00 0.00 13.47 -2.42 35 0 112 0
29JUN26 190.00 P 0.00 0.00 0.00 15.01 -2.57 34 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 17.14 -2.21 36 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 18.92 -2.25 36 1 33 +1
29JUN26 197.50 P 0.00 0.00 0.00 20.73 -2.28 36 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 22.66 -1.63 36 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 26.66 -1.64 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 30.88 -1.68 36 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 34.52 -2.33 30 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 39.01 -2.38 26 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 43.62 -3.37 0 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 48.40 -3.73 0 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 53.21 -3.45 0 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 58.19 -3.63 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 63.95 -2.79 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 68.89 -2.46 36 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 73.85 -2.76 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 78.28 -3.29 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 83.80 -2.73 35 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 88.79 -2.72 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 93.78 -2.71 37 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 98.77 -2.70 38 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 103.76 -2.69 39 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 108.15 -3.28 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 113.74 -2.68 39 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 118.73 -2.67 36 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 128.71 -2.67 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 138.70 -2.65 46 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 1.68 -0.59 36 0 11 0
30JUL26 150.00 P 0.00 0.00 0.00 2.05 -0.70 36 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 2.47 -0.88 36 0 5 0
30JUL26 155.00 P 0.00 0.00 0.00 3.06 -0.91 36 0 2 0
30JUL26 157.50 P 0.00 0.00 0.00 3.61 -1.02 36 0 16 0
30JUL26 160.00 P 0.00 0.00 0.00 4.28 -1.07 36 0 220 0
30JUL26 162.50 P 0.00 0.00 0.00 4.95 -1.13 36 0 236 0
30JUL26 165.00 P 0.00 0.00 0.00 5.68 -1.23 36 0 282 0
30JUL26 167.50 P 0.00 0.00 0.00 6.32 -1.61 35 0 137 0
30JUL26 170.00 P 6.96 6.96 6.96 7.29 -1.53 35 9 91 0
30JUL26 172.50 P 8.02 8.02 8.02 8.14 -1.87 35 1 63 0
30JUL26 175.00 P 8.40 8.40 8.40 9.17 -1.90 35 1 30 0
30JUL26 177.50 P 10.15 10.15 10.15 10.33 -1.99 35 3 49 +3
30JUL26 180.00 P 0.00 0.00 0.00 11.50 -2.22 35 0 34 0
30JUL26 182.50 P 0.00 0.00 0.00 12.84 -2.23 35 0 45 0
30JUL26 185.00 P 0.00 0.00 0.00 14.27 -2.24 35 0 136 0
30JUL26 187.50 P 0.00 0.00 0.00 15.72 -2.36 35 0 6 0
30JUL26 190.00 P 0.00 0.00 0.00 17.25 -2.60 35 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 19.07 -2.46 35 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 20.93 -2.39 36 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 22.71 -2.40 36 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 24.49 -2.49 36 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 28.32 -2.51 36 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 31.73 -3.33 33 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 36.06 -3.19 34 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 40.36 -3.30 33 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 4.00 -0.93 37 0 2 0
28AUG26 155.00 P 0.00 0.00 0.00 4.80 -0.81 38 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 5.47 -0.92 38 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 6.14 -1.11 38 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 6.90 -1.22 37 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 7.77 -1.25 38 0 0 0
28AUG26 167.50 P 8.60 8.60 8.60 8.54 -1.44 37 15 15 +15
28AUG26 170.00 P 9.21 9.22 9.21 9.47 -1.58 37 30 30 +30
28AUG26 172.50 P 0.00 0.00 0.00 10.55 -1.60 37 0 0 0
28AUG26 175.00 P 11.30 11.30 11.30 11.64 -1.71 37 1 1 +1
28AUG26 177.50 P 0.00 0.00 0.00 12.72 -1.89 36 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 13.99 -1.94 37 0 0 0
28AUG26 182.50 P 15.41 15.46 15.39 15.28 -2.07 36 40 40 +40
28AUG26 185.00 P 0.00 0.00 0.00 16.65 -2.16 36 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 18.07 -2.29 36 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 19.58 -2.40 36 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 21.28 -2.26 36 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 23.31 -1.95 37 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 24.31 -2.72 36 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 26.09 - 36 0 0 -
28AUG26 205.00 P 0.00 0.00 0.00 29.72 - 36 0 0 -
29SEP26 147.50 P 4.34 4.34 4.34 3.96 -0.65 37 1 27 0
29SEP26 150.00 P 0.00 0.00 0.00 4.52 -0.76 37 0 3 0
29SEP26 152.50 P 0.00 0.00 0.00 5.19 -0.93 37 0 157 0
29SEP26 155.00 P 0.00 0.00 0.00 6.03 -0.87 38 0 20 0
29SEP26 157.50 P 0.00 0.00 0.00 6.78 -0.99 38 0 17 0
29SEP26 160.00 P 0.00 0.00 0.00 7.64 -1.00 38 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 8.47 -1.12 38 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 9.34 -1.31 37 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 10.24 -1.46 37 0 169 0
29SEP26 170.00 P 10.91 10.91 10.91 11.23 -1.56 37 3 770 0
29SEP26 172.50 P 0.00 0.00 0.00 12.29 -1.65 37 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 13.41 -1.75 37 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 14.62 -1.82 37 0 58 0
29SEP26 180.00 P 0.00 0.00 0.00 15.87 -1.91 37 0 710 0
29SEP26 182.50 P 0.00 0.00 0.00 17.16 -2.03 37 0 21 0
29SEP26 185.00 P 18.90 18.90 18.90 18.54 -2.12 37 2 55 0
29SEP26 187.50 P 0.00 0.00 0.00 19.98 -2.21 37 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 21.47 -2.21 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 23.04 -2.28 36 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 24.50 -2.52 36 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 26.16 -2.58 36 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 27.89 -2.63 36 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 31.41 -2.88 36 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 35.15 -3.25 36 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 39.07 -2.96 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 43.22 -2.98 36 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 47.20 -3.31 36 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 51.44 -3.58 35 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 55.75 -3.23 35 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 60.22 -3.52 34 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 64.69 -3.88 33 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 69.44 -3.42 33 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 73.96 -3.90 29 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 78.67 -3.63 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 83.80 -3.30 26 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 88.79 -3.51 27 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 94.09 -2.77 37 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 99.00 -2.76 37 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 103.93 -2.75 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 108.87 -2.75 37 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 6.56 -1.04 36 241 745 +240
30DEC26 150.00 P 0.00 0.00 0.00 7.24 -1.19 36 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 8.02 -1.29 36 241 240 +229
30DEC26 155.00 P 0.00 0.00 0.00 9.14 -1.06 37 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 10.02 -1.07 37 0 17 0
30DEC26 160.00 P 11.00 11.00 11.00 10.91 -1.26 37 1 124 0
30DEC26 162.50 P 0.00 0.00 0.00 11.95 -1.29 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 13.03 -1.29 37 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 14.02 -1.41 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 14.94 -1.77 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 16.31 -1.66 37 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 16.99 -2.21 36 0 99 0
30DEC26 177.50 P 0.00 0.00 0.00 18.44 -2.07 36 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 19.27 -2.60 36 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 21.04 -2.25 36 0 23 0
30DEC26 185.00 P 0.00 0.00 0.00 22.38 -2.37 36 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 24.17 -2.08 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 25.65 -2.08 37 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 27.14 -2.16 37 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 28.79 -2.15 37 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 30.40 -2.24 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 31.90 -2.46 36 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 35.35 -2.56 37 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 38.92 -2.67 36 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 42.62 -2.83 36 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 46.41 -2.86 36 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 50.37 -2.97 36 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 54.41 -3.01 36 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 58.53 -3.19 36 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 62.74 -3.27 36 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 67.04 -3.38 36 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 71.40 -3.31 35 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 75.82 -3.36 35 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 80.29 -3.42 35 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 84.81 -3.49 34 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 89.43 -3.49 33 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 94.09 -3.56 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 9.12 -1.04 37 0 41 0
30MAR27 150.00 P 0.00 0.00 0.00 10.01 -1.04 37 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 10.90 -1.05 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 11.80 -1.11 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 12.72 -1.28 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 13.81 -1.28 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 14.90 -1.29 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 15.99 -1.30 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 17.08 -1.46 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 18.30 -1.53 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 19.59 -1.54 37 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 20.88 -1.55 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 22.18 -1.56 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 23.49 -1.57 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 24.86 -1.78 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 26.25 -1.97 37 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 27.91 -1.82 37 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 29.15 -2.10 37 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 30.90 -1.87 37 0 0 0
30MAR27 195.00 P 31.54 31.54 31.54 32.19 -2.20 37 15 30 +15
30MAR27 197.50 P 0.00 0.00 0.00 33.90 -2.13 37 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 35.39 -2.31 37 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 38.73 -2.43 37 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 42.20 -2.53 37 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 45.79 -2.63 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 49.49 -2.71 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 53.28 -2.81 37 0 0 0
TOTAL PUT 1,098 19,431 +771
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$ 8.71
28MAY26 5.75 C 0.00 0.00 0.00 2.96 +0.18 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.72 +0.19 51 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.46 +0.17 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.22 +0.20 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.97 +0.17 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.74 +0.17 50 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.51 +0.16 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.29 +0.15 51 0 0 0
28MAY26 7.75 C 1.11 1.17 1.08 1.07 +0.12 49 103 100 +1
28MAY26 8.00 C 1.00 1.05 0.97 0.88 +0.08 49 30 35 +12
28MAY26 8.25 C 0.73 0.78 0.73 0.70 +0.09 48 3 35 -2
28MAY26 8.50 C 0.65 0.65 0.57 0.57 +0.10 51 9 87 +3
28MAY26 8.75 C 0.00 0.00 0.00 0.43 +0.06 49 0 53 0
28MAY26 9.00 C 0.40 0.40 0.33 0.33 +0.05 50 17 275 +9
28MAY26 9.25 C 0.24 0.27 0.24 0.24 +0.03 49 18 58 +3
28MAY26 9.50 C 0.17 0.20 0.16 0.17 +0.02 49 24 115 +10
28MAY26 9.75 C 0.00 0.00 0.00 0.12 +0.01 49 0 196 0
28MAY26 10.00 C 0.00 0.00 0.00 0.08 0.00 48 0 282 0
28MAY26 10.50 C 0.00 0.00 0.00 0.04 0.00 49 0 57 0
28MAY26 11.00 C 0.02 0.03 0.02 0.02 0.00 51 20 266 +10
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 59 0 65 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 96 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 5.12 +0.19 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.02 +0.19 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.92 +0.19 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.82 +0.18 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.72 +0.18 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.62 +0.18 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.53 +0.19 77 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.43 +0.19 74 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.33 +0.19 71 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.23 +0.19 68 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.13 +0.19 65 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.03 +0.19 63 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.93 +0.19 60 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.83 +0.19 57 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.73 +0.19 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.46 +0.19 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.21 +0.18 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.98 +0.20 0 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.74 +0.18 45 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.51 +0.18 50 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.29 +0.18 53 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.08 +0.18 55 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.86 +0.13 54 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.67 +0.16 55 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.47 +0.12 53 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.30 +0.11 54 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.12 +0.10 52 0 96 0
29JUN26 8.25 C 0.00 0.00 0.00 0.95 +0.08 51 0 97 0
29JUN26 8.50 C 0.94 0.94 0.94 0.81 +0.06 50 30 173 +30
29JUN26 8.75 C 0.71 0.71 0.71 0.69 +0.05 51 1 100 -1
29JUN26 9.00 C 0.62 0.62 0.60 0.59 +0.04 51 122 169 +100
29JUN26 9.25 C 0.00 0.00 0.00 0.50 +0.04 51 0 47 0
29JUN26 9.50 C 0.42 0.42 0.42 0.42 +0.03 52 7 201 +3
29JUN26 9.75 C 0.00 0.00 0.00 0.35 +0.02 52 0 125 0
29JUN26 10.00 C 0.00 0.00 0.00 0.29 +0.01 52 0 246 0
29JUN26 10.50 C 0.00 0.00 0.00 0.20 +0.01 52 0 195 0
29JUN26 11.00 C 0.12 0.12 0.12 0.13 0.00 52 141 412 +27
29JUN26 11.50 C 0.00 0.00 0.00 0.08 0.00 51 0 388 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 517 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 0.00 53 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 50 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 56 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 66 0 420 0
30JUL26 5.75 C 0.00 0.00 0.00 3.06 +0.20 59 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.84 +0.17 59 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.62 +0.18 58 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.41 +0.16 58 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.21 +0.17 58 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.01 +0.11 57 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.83 +0.12 57 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.65 +0.11 56 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.48 +0.09 55 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.33 +0.11 55 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.18 +0.08 55 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.05 +0.07 54 0 32 0
30JUL26 8.75 C 0.94 0.94 0.94 0.94 +0.06 55 15 40 +10
30JUL26 9.00 C 0.00 0.00 0.00 0.84 +0.06 55 0 18 0
30JUL26 9.25 C 0.76 0.76 0.76 0.74 +0.04 55 15 30 +11
30JUL26 9.50 C 0.00 0.00 0.00 0.66 +0.04 55 0 21 0
30JUL26 9.75 C 0.57 0.57 0.57 0.58 +0.03 55 15 45 +15
30JUL26 10.00 C 0.00 0.00 0.00 0.51 +0.03 55 0 34 0
30JUL26 10.50 C 0.36 0.39 0.33 0.40 +0.02 56 56 126 +55
30JUL26 11.00 C 0.00 0.00 0.00 0.31 +0.02 56 0 22 0
30JUL26 11.50 C 0.00 0.00 0.00 0.23 +0.01 56 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 0.18 +0.01 56 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.13 0.00 56 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.69 +0.14 57 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.49 +0.11 57 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.30 +0.11 57 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.14 +0.14 58 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.95 +0.12 57 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.80 +0.12 58 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.63 +0.10 56 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.48 +0.07 56 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.35 +0.06 56 0 14 0
28AUG26 8.50 C 0.00 0.00 0.00 1.23 +0.05 56 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.12 +0.05 56 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.02 +0.04 57 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.92 +0.03 56 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.84 +0.03 57 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.76 +0.02 57 0 5 0
28AUG26 10.00 C 0.00 0.00 0.00 0.69 +0.02 57 0 0 0
28AUG26 10.50 C 0.47 0.47 0.47 0.56 +0.01 57 5 5 +5
28AUG26 11.00 C 0.00 0.00 0.00 0.45 0.00 57 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.37 0.00 57 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.09 +0.17 55 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.01 +0.19 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.92 +0.20 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.84 +0.20 61 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.61 +0.18 59 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.41 +0.16 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.20 +0.15 60 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.00 +0.15 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.82 +0.15 61 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.63 +0.14 60 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.45 +0.14 60 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.27 +0.12 59 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.11 +0.12 59 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.96 +0.12 59 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.80 +0.10 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.66 +0.09 58 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.53 +0.08 58 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.41 +0.07 58 80 185 +80
29SEP26 8.75 C 0.00 0.00 0.00 1.31 +0.07 58 80 120 +80
29SEP26 9.00 C 0.00 0.00 0.00 1.21 +0.06 58 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.11 +0.05 58 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.03 +0.05 59 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.95 +0.05 59 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.87 +0.04 59 0 213 0
29SEP26 10.50 C 0.00 0.00 0.00 0.74 +0.03 59 0 28 0
29SEP26 11.00 C 0.00 0.00 0.00 0.62 +0.02 59 0 13 0
29SEP26 11.50 C 0.00 0.00 0.00 0.53 +0.02 59 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.44 +0.01 59 0 6 0
29SEP26 12.50 C 0.00 0.00 0.00 0.37 +0.01 59 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.31 0.00 59 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.26 0.00 59 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.22 0.00 59 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 0.00 60 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 0.00 60 0 35 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 0.00 59 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 0.00 59 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.12 +0.18 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.05 +0.20 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.97 +0.20 59 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.76 +0.18 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.58 +0.18 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.38 +0.10 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.20 +0.15 59 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.04 +0.11 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.87 +0.08 59 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.71 +0.09 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.56 +0.08 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 +0.08 59 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.25 +0.07 58 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.12 +0.09 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.00 +0.07 58 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 1.89 +0.08 58 0 9 0
30DEC26 8.50 C 0.00 0.00 0.00 1.78 +0.07 58 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.68 +0.06 58 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 1.59 +0.07 59 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.50 +0.06 59 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.41 +0.05 59 0 117 0
30DEC26 9.75 C 0.00 0.00 0.00 1.33 +0.05 59 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 1.25 +0.04 59 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.11 +0.04 59 0 1,095 0
30DEC26 11.00 C 0.81 0.81 0.81 0.99 +0.03 59 5 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.88 +0.03 59 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.78 +0.02 59 0 90 0
30DEC26 12.50 C 0.00 0.00 0.00 0.69 +0.02 59 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.62 +0.02 60 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.55 +0.01 60 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.49 +0.01 60 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 0.00 59 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.39 +0.01 60 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.34 0.00 60 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 +0.01 60 0 77 0
30MAR27 5.75 C 0.00 0.00 0.00 3.53 +0.14 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.37 +0.10 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.19 +0.08 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.03 +0.06 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.88 +0.06 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.74 +0.06 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.62 +0.09 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.49 +0.07 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.38 +0.08 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.26 +0.07 57 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 2.16 +0.07 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.06 +0.07 58 0 0 0
30MAR27 8.75 C 1.80 1.80 1.80 1.96 +0.06 58 25 25 +25
30MAR27 9.00 C 0.00 0.00 0.00 1.87 +0.06 58 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.78 +0.05 58 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.69 +0.04 58 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.61 +0.04 58 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.54 +0.04 58 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.40 +0.04 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.27 +0.03 59 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 1.15 +0.02 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 1.05 +0.02 59 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 0.96 +0.02 59 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.87 +0.01 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.79 +0.01 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.72 0.00 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.66 +0.01 59 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.60 0.00 59 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.55 0.00 59 0 8 0
TOTAL CALL 821 11,473 +486
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 70 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 61 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 89 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 -0.01 51 0 205 0
28MAY26 7.00 P 0.05 0.05 0.05 0.02 -0.02 51 10 422 -10
28MAY26 7.25 P 0.08 0.08 0.08 0.04 -0.03 52 2 165 -2
28MAY26 7.50 P 0.00 0.00 0.00 0.07 -0.04 52 0 193 0
28MAY26 7.75 P 0.16 0.16 0.12 0.11 -0.06 51 11 231 +4
28MAY26 8.00 P 0.19 0.19 0.19 0.17 -0.08 51 1 1,578 -1
28MAY26 8.25 P 0.23 0.23 0.23 0.25 -0.09 51 2 106 0
28MAY26 8.50 P 0.36 0.36 0.36 0.35 -0.12 51 15 136 +15
28MAY26 8.75 P 0.00 0.00 0.00 0.47 -0.13 51 0 84 0
28MAY26 9.00 P 0.53 0.53 0.53 0.62 -0.13 51 2 249 +2
28MAY26 9.25 P 0.00 0.00 0.00 0.79 -0.14 52 0 68 0
28MAY26 9.50 P 0.91 0.91 0.91 0.96 -0.16 50 1 29 -1
28MAY26 9.75 P 0.00 0.00 0.00 1.15 -0.19 49 0 35 0
28MAY26 10.00 P 0.00 0.00 0.00 1.38 -0.20 52 0 38 0
28MAY26 10.50 P 0.00 0.00 0.00 1.85 -0.20 57 0 65 0
28MAY26 11.00 P 0.00 0.00 0.00 2.33 -0.21 62 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.83 -0.21 71 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.32 -0.21 75 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.82 -0.21 82 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.32 -0.19 90 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.82 -0.19 96 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.31 -0.20 97 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.81 -0.19 103 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.31 -0.19 109 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.81 -0.19 114 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.31 -0.19 119 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 102 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 99 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 96 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 90 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 88 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 134 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 180 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.02 51 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 317 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.02 54 0 423 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.03 54 0 346 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 -0.03 54 0 553 0
29JUN26 7.00 P 0.17 0.18 0.17 0.12 -0.05 53 220 676 +156
29JUN26 7.25 P 0.24 0.24 0.24 0.17 -0.06 53 15 166 0
29JUN26 7.50 P 0.29 0.29 0.26 0.23 -0.08 53 21 215 +6
29JUN26 7.75 P 0.00 0.00 0.00 0.31 -0.08 54 0 184 0
29JUN26 8.00 P 0.00 0.00 0.00 0.39 -0.11 53 0 1,154 0
29JUN26 8.25 P 0.48 0.48 0.48 0.50 -0.11 54 4 283 +4
29JUN26 8.50 P 0.00 0.00 0.00 0.62 -0.12 54 0 839 0
29JUN26 8.75 P 0.73 0.73 0.73 0.75 -0.12 54 15 306 +15
29JUN26 9.00 P 0.00 0.00 0.00 0.88 -0.13 53 0 105 0
29JUN26 9.25 P 0.00 0.00 0.00 1.04 -0.14 54 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.18 -0.16 52 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 1.36 -0.17 52 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.54 -0.18 51 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 1.95 -0.18 51 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.41 -0.20 54 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.88 -0.20 57 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.36 -0.20 60 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.85 -0.20 63 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.35 -0.19 68 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.85 -0.19 73 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.34 -0.19 76 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.84 -0.19 80 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.33 -0.19 81 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.83 -0.19 85 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.32 -0.19 86 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.06 -0.02 57 0 104 0
30JUL26 6.00 P 0.00 0.00 0.00 0.09 -0.02 58 0 45 0
30JUL26 6.25 P 0.00 0.00 0.00 0.12 -0.03 58 0 322 0
30JUL26 6.50 P 0.00 0.00 0.00 0.16 -0.04 58 0 42 0
30JUL26 6.75 P 0.00 0.00 0.00 0.21 -0.05 58 0 42 0
30JUL26 7.00 P 0.33 0.33 0.33 0.26 -0.07 57 15 86 +15
30JUL26 7.25 P 0.00 0.00 0.00 0.34 -0.07 58 0 62 0
30JUL26 7.50 P 0.00 0.00 0.00 0.42 -0.08 58 0 8 0
30JUL26 7.75 P 0.00 0.00 0.00 0.51 -0.09 58 0 1 0
30JUL26 8.00 P 0.63 0.63 0.63 0.62 -0.10 58 100 102 +90
30JUL26 8.25 P 0.00 0.00 0.00 0.73 -0.11 58 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.86 -0.11 58 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 0.99 -0.13 58 0 15 0
30JUL26 9.00 P 0.00 0.00 0.00 1.14 -0.12 58 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.29 -0.13 58 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.44 -0.15 57 0 26 0
30JUL26 9.75 P 0.00 0.00 0.00 1.59 -0.14 56 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.76 -0.19 56 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 2.14 -0.19 56 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 2.55 -0.19 56 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.98 -0.21 56 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.43 -0.19 57 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.89 -0.23 57 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.19 -0.06 58 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.25 -0.07 59 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.31 -0.08 58 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.39 -0.08 59 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.47 -0.09 59 0 0 0
28AUG26 7.50 P 0.59 0.59 0.59 0.56 -0.10 59 40 40 +40
28AUG26 7.75 P 0.00 0.00 0.00 0.66 -0.12 59 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.78 -0.12 60 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.90 -0.13 60 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.03 -0.13 60 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.16 -0.15 60 0 0 0
28AUG26 9.00 P 1.28 1.28 1.28 1.32 -0.15 60 1 1 +1
28AUG26 9.25 P 0.00 0.00 0.00 1.47 -0.15 60 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.62 -0.16 59 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.78 -0.14 59 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.94 -0.15 58 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.31 -0.16 59 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.70 -0.20 58 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.11 -0.20 58 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 -0.02 59 0 62 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 -0.02 60 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 -0.02 60 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 -0.03 60 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 -0.03 60 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.14 -0.04 60 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.19 -0.04 61 0 168 0
29SEP26 6.00 P 0.32 0.32 0.32 0.24 -0.05 61 15 166 +13
29SEP26 6.25 P 0.00 0.00 0.00 0.30 -0.05 61 0 307 0
29SEP26 6.50 P 0.00 0.00 0.00 0.36 -0.07 60 0 254 0
29SEP26 6.75 P 0.00 0.00 0.00 0.44 -0.07 61 0 118 0
29SEP26 7.00 P 0.00 0.00 0.00 0.52 -0.08 61 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.62 -0.08 61 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.71 -0.10 61 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 0.83 -0.10 61 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 0.94 -0.11 61 0 205 0
29SEP26 8.25 P 0.00 0.00 0.00 1.07 -0.12 61 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.21 -0.11 62 20 200 +20
29SEP26 8.75 P 0.00 0.00 0.00 1.35 -0.13 62 20 105 +20
29SEP26 9.00 P 0.00 0.00 0.00 1.50 -0.13 62 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 1.65 -0.14 62 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.81 -0.15 62 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.97 -0.11 61 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.13 -0.14 61 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.48 -0.17 60 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.86 -0.13 61 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.25 -0.19 60 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.67 -0.21 60 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.09 -0.22 60 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.53 -0.20 60 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 4.99 -0.19 61 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.45 -0.23 61 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.92 -0.19 62 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.40 -0.23 63 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.88 -0.20 63 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.36 -0.21 64 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 -0.04 60 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 -0.04 61 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.20 -0.04 61 0 66 0
30DEC26 5.25 P 0.00 0.00 0.00 0.25 -0.04 61 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.31 -0.04 61 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.37 -0.05 61 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.44 -0.06 61 0 180 0
30DEC26 6.25 P 0.00 0.00 0.00 0.52 -0.06 61 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.61 -0.07 61 0 123 0
30DEC26 6.75 P 0.00 0.00 0.00 0.70 -0.08 61 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.80 -0.08 61 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 0.91 -0.09 61 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.03 -0.09 62 0 3,028 0
30DEC26 7.75 P 0.00 0.00 0.00 1.15 -0.10 62 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.28 -0.11 62 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.42 -0.11 62 0 28 0
30DEC26 8.50 P 0.00 0.00 0.00 1.56 -0.11 62 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 1.70 -0.13 62 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 1.86 -0.13 62 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.02 -0.13 62 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.18 -0.14 63 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.35 -0.13 63 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.53 -0.12 63 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.87 -0.13 63 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.23 -0.12 62 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.60 -0.12 62 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 3.99 -0.13 62 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.40 -0.18 62 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.81 -0.14 62 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.24 -0.14 62 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.68 -0.14 62 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.13 -0.13 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.58 -0.22 62 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.04 -0.18 63 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.52 -0.18 64 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.52 -0.07 60 0 26 0
30MAR27 6.00 P 0.00 0.00 0.00 0.61 -0.06 61 0 39 0
30MAR27 6.25 P 0.00 0.00 0.00 0.70 -0.08 61 0 25 0
30MAR27 6.50 P 0.95 0.95 0.95 0.80 -0.08 61 2 17 +2
30MAR27 6.75 P 0.00 0.00 0.00 0.90 -0.08 61 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.01 -0.10 61 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.13 -0.10 61 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.25 -0.10 61 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.37 -0.12 61 0 6 0
30MAR27 8.00 P 0.00 0.00 0.00 1.52 -0.11 61 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.66 -0.12 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.80 -0.12 61 0 15 0
30MAR27 8.75 P 2.00 2.00 1.97 1.95 -0.13 62 26 26 +26
30MAR27 9.00 P 0.00 0.00 0.00 2.11 -0.14 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.27 -0.14 62 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.43 -0.14 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.60 -0.15 62 0 0 0
30MAR27 10.00 P 2.76 2.76 2.76 2.78 -0.15 62 20 35 +20
30MAR27 10.50 P 0.00 0.00 0.00 3.14 -0.14 62 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.51 -0.12 63 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.88 -0.14 63 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 4.27 -0.12 63 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.66 -0.13 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.06 -0.14 62 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.48 -0.14 62 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.90 -0.14 62 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.33 -0.14 62 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.76 -0.17 62 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.21 -0.15 62 0 0 0
TOTAL PUT 578 28,547 +435
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 41.92
28MAY26 32.00 C 0.00 0.00 0.00 9.97 -0.05 61 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.92 -0.14 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.94 -0.08 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 6.96 -0.13 41 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 5.99 -0.16 41 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.05 -0.19 41 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 4.17 -0.22 41 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.46 -0.15 44 0 0 0
28MAY26 40.00 C 2.97 2.97 2.97 2.67 -0.31 41 15 75 +15
28MAY26 41.00 C 2.29 2.29 2.29 2.11 -0.26 42 15 147 +15
28MAY26 42.00 C 0.00 0.00 0.00 1.52 -0.28 40 0 68 0
28MAY26 43.00 C 0.00 0.00 0.00 1.15 -0.25 41 0 81 0
28MAY26 44.00 C 1.18 1.18 1.18 0.84 -0.20 41 16 137 +1
28MAY26 45.00 C 0.86 0.86 0.66 0.61 -0.18 41 43 78 -20
28MAY26 46.00 C 0.65 0.65 0.51 0.42 -0.16 41 101 46 -37
28MAY26 47.00 C 0.48 0.48 0.38 0.28 -0.13 41 50 132 -28
28MAY26 48.00 C 0.28 0.28 0.28 0.19 -0.10 41 22 188 -15
28MAY26 49.00 C 0.18 0.18 0.18 0.12 -0.08 41 12 104 -12
28MAY26 50.00 C 0.00 0.00 0.00 0.08 -0.06 41 0 51 0
28MAY26 52.50 C 0.10 0.10 0.10 0.03 -0.02 42 1 97 -1
28MAY26 55.00 C 0.06 0.06 0.06 0.01 -0.01 43 1 149 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.94 -0.10 68 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.94 -0.08 63 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.97 -0.05 68 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.94 -0.08 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.94 -0.09 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.94 -0.10 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.94 -0.12 39 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.97 -0.14 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.98 -0.19 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.06 -0.21 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.18 -0.10 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.25 -0.18 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.45 -0.20 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.72 -0.21 40 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 4.06 -0.20 40 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 3.53 -0.21 41 0 105 0
29JUN26 41.00 C 0.00 0.00 0.00 2.97 -0.20 41 0 159 0
29JUN26 42.00 C 0.00 0.00 0.00 2.45 -0.21 40 0 205 0
29JUN26 43.00 C 0.00 0.00 0.00 1.99 -0.22 39 0 98 0
29JUN26 44.00 C 0.00 0.00 0.00 1.66 -0.19 40 0 102 0
29JUN26 45.00 C 0.00 0.00 0.00 1.37 -0.17 40 0 88 0
29JUN26 46.00 C 0.00 0.00 0.00 1.12 -0.17 40 0 94 0
29JUN26 47.00 C 1.13 1.13 1.13 0.90 -0.17 40 13 147 +13
29JUN26 48.00 C 0.00 0.00 0.00 0.74 -0.13 41 0 198 0
29JUN26 49.00 C 0.00 0.00 0.00 0.59 -0.11 41 0 46 0
29JUN26 50.00 C 0.00 0.00 0.00 0.46 -0.10 41 0 62 0
29JUN26 52.50 C 0.34 0.34 0.34 0.25 -0.06 41 15 6 -9
29JUN26 55.00 C 0.00 0.00 0.00 0.13 -0.04 41 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 -0.03 40 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.18 0.00 46 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.36 +0.07 47 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.53 +0.06 47 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.73 +0.04 46 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.97 -0.03 45 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.08 -0.20 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.42 -0.21 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.82 -0.21 42 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.30 -0.24 43 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 3.79 -0.22 42 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 3.32 -0.21 42 0 24 0
30JUL26 43.00 C 3.15 3.15 3.15 2.89 -0.20 42 15 78 0
30JUL26 44.00 C 0.00 0.00 0.00 2.52 -0.19 42 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 2.16 -0.21 42 0 38 0
30JUL26 46.00 C 0.00 0.00 0.00 1.86 -0.22 42 0 60 0
30JUL26 47.00 C 1.63 1.63 1.63 1.62 -0.19 43 15 30 0
30JUL26 48.00 C 0.00 0.00 0.00 1.41 -0.16 43 0 25 0
30JUL26 49.00 C 1.30 1.30 1.22 1.19 -0.16 43 17 44 +12
30JUL26 50.00 C 0.00 0.00 0.00 1.02 -0.14 43 0 40 0
30JUL26 52.50 C 0.00 0.00 0.00 0.65 -0.11 42 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.41 -0.09 42 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.27 -0.07 42 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.17 -0.05 42 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.10 -0.04 42 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.76 -0.18 48 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.97 +0.05 47 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.21 -0.19 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.49 +0.02 46 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.64 -0.15 43 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.01 -0.14 43 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.44 -0.19 43 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.90 -0.19 43 0 0 0
28AUG26 41.00 C 4.41 4.41 4.36 4.44 -0.20 43 45 45 +45
28AUG26 42.00 C 4.02 4.02 4.02 3.96 -0.22 43 15 15 +15
28AUG26 43.00 C 0.00 0.00 0.00 3.53 -0.21 43 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.15 -0.20 43 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 2.80 -0.20 43 0 0 0
28AUG26 46.00 C 2.48 2.48 2.48 2.50 -0.19 43 15 15 +15
28AUG26 47.00 C 0.00 0.00 0.00 2.22 -0.17 43 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 1.98 -0.15 44 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 1.76 -0.14 44 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 1.49 -0.19 43 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 1.07 -0.12 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.18 +0.15 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.27 +0.12 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.40 +0.13 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.54 +0.09 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.70 -0.15 48 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 10.90 +0.10 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.11 +0.07 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.36 +0.07 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.64 +0.06 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.94 +0.04 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.27 +0.02 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.65 +0.01 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.01 -0.06 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.50 -0.03 43 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 4.98 -0.22 43 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 4.52 -0.21 43 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 4.09 -0.21 43 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 3.70 -0.20 43 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 3.35 -0.19 43 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 3.03 -0.18 43 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 2.75 -0.17 43 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.48 -0.17 43 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 2.24 -0.17 44 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 2.02 -0.16 44 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 1.53 -0.07 43 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 1.15 -0.08 44 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.87 -0.09 44 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.67 -0.08 44 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.50 -0.06 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.36 -0.06 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.27 -0.05 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.20 -0.03 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.14 -0.04 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.59 +0.05 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.85 +0.08 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.14 +0.08 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.45 +0.06 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.80 +0.06 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.12 0.00 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.57 +0.04 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.99 -0.17 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.45 -0.17 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.94 -0.17 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.47 -0.16 44 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 6.03 -0.15 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 5.61 -0.15 44 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.19 -0.17 44 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 4.84 -0.15 44 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 4.48 -0.17 44 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 4.18 -0.15 44 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.89 -0.14 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.61 -0.14 44 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 3.44 -0.05 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.83 -0.14 45 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.32 -0.15 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.87 -0.18 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.52 -0.15 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.26 -0.14 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.03 -0.11 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.84 -0.11 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.69 -0.08 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.58 -0.06 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.82 +0.13 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.14 +0.05 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.49 +0.03 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.84 -0.01 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.24 -0.01 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.67 -0.02 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.13 -0.01 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.61 0.00 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.12 +0.02 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.65 +0.02 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.21 -0.16 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.79 -0.15 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 6.39 -0.16 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.02 -0.14 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.63 -0.19 44 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 5.27 -0.22 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 4.96 -0.21 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.68 -0.15 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.58 -0.01 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.94 +0.06 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.39 +0.03 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.90 -0.04 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.43 -0.12 44 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.07 -0.13 44 0 0 0
TOTAL CALL 426 4,184 +9
28MAY26 32.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 12 0
28MAY26 34.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 0.09 -0.05 41 0 84 0
28MAY26 36.00 P 0.30 0.30 0.30 0.17 -0.07 41 1 156 0
28MAY26 37.00 P 0.00 0.00 0.00 0.30 -0.09 41 0 103 0
28MAY26 38.00 P 0.00 0.00 0.00 0.49 -0.11 41 0 96 0
28MAY26 39.00 P 0.73 0.73 0.72 0.75 -0.13 41 17 96 0
28MAY26 40.00 P 0.97 0.97 0.97 1.10 -0.14 42 15 108 -12
28MAY26 41.00 P 0.00 0.00 0.00 1.55 -0.12 42 0 137 0
28MAY26 42.00 P 1.90 1.90 1.90 2.06 -0.10 42 1 56 -1
28MAY26 43.00 P 0.00 0.00 0.00 2.71 +0.01 43 0 39 0
28MAY26 44.00 P 3.03 3.03 3.03 3.32 -0.09 41 15 58 +11
28MAY26 45.00 P 4.13 4.13 4.13 4.08 -0.07 41 2 59 +2
28MAY26 46.00 P 0.00 0.00 0.00 4.90 -0.04 41 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 5.77 -0.01 41 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 6.68 +0.01 41 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 7.68 -0.07 45 0 62 0
28MAY26 50.00 P 0.00 0.00 0.00 8.66 -0.03 48 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.10 +0.02 52 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 13.52 +0.02 43 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.00 +0.09 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.49 +0.08 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.97 +0.06 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 23.48 +0.08 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.98 +0.01 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 28.46 -0.01 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.98 +0.08 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 43 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.20 -0.04 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.30 -0.05 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.44 -0.06 40 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 0.63 -0.07 41 0 160 0
29JUN26 37.00 P 0.00 0.00 0.00 0.87 -0.08 41 0 89 0
29JUN26 38.00 P 0.00 0.00 0.00 1.16 -0.09 41 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 1.51 -0.09 41 0 137 0
29JUN26 40.00 P 0.00 0.00 0.00 1.93 -0.07 41 0 127 0
29JUN26 41.00 P 0.00 0.00 0.00 2.37 -0.06 41 0 50 0
29JUN26 42.00 P 0.00 0.00 0.00 2.88 -0.07 40 0 86 0
29JUN26 43.00 P 3.10 3.10 3.10 3.49 0.00 41 1 105 0
29JUN26 44.00 P 0.00 0.00 0.00 4.09 -0.07 40 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 4.79 -0.06 40 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 5.53 -0.03 40 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 6.31 -0.03 40 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 7.20 -0.16 42 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.05 -0.17 42 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 8.88 -0.14 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.24 -0.06 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.63 -0.07 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.09 +0.13 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.54 -0.06 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.04 +0.10 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.48 +0.05 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 26.05 +0.08 60 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.48 +0.01 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.98 +0.06 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.37 -0.05 42 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.52 -0.06 42 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.69 -0.07 42 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 0.90 -0.08 43 0 34 0
30JUL26 36.00 P 1.17 1.17 1.14 1.17 -0.08 43 30 75 +30
30JUL26 37.00 P 0.00 0.00 0.00 1.47 -0.10 43 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 1.82 -0.09 43 0 90 0
30JUL26 39.00 P 0.00 0.00 0.00 2.23 -0.06 43 0 55 0
30JUL26 40.00 P 0.00 0.00 0.00 2.62 -0.09 42 0 90 0
30JUL26 41.00 P 0.00 0.00 0.00 3.10 -0.07 42 0 75 0
30JUL26 42.00 P 0.00 0.00 0.00 3.62 -0.06 42 0 104 0
30JUL26 43.00 P 0.00 0.00 0.00 4.21 -0.04 42 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 4.81 -0.06 42 0 64 0
30JUL26 45.00 P 0.00 0.00 0.00 5.47 -0.25 42 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 6.19 -0.25 42 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 6.94 -0.25 42 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 7.71 -0.26 42 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 8.51 -0.22 42 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 9.34 -0.01 42 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 11.49 -0.18 42 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.74 -0.24 41 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 16.10 -0.17 40 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.60 -0.06 44 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 21.08 -0.05 46 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.84 -0.06 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 1.05 -0.07 43 0 0 0
28AUG26 35.00 P 1.43 1.43 1.43 1.33 -0.07 44 1 1 +1
28AUG26 36.00 P 0.00 0.00 0.00 1.63 -0.07 44 0 0 0
28AUG26 37.00 P 2.02 2.02 2.02 1.98 -0.07 44 15 15 +15
28AUG26 38.00 P 2.27 2.36 2.27 2.36 -0.08 44 45 45 +45
28AUG26 39.00 P 2.59 2.71 2.59 2.76 -0.06 44 75 75 +75
28AUG26 40.00 P 3.07 3.19 3.07 3.19 -0.07 43 30 30 +30
28AUG26 41.00 P 0.00 0.00 0.00 3.67 -0.06 43 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 4.19 -0.05 43 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 4.76 -0.05 43 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 5.38 -0.04 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.04 -0.04 43 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.71 -0.21 43 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.44 -0.19 43 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.18 -0.21 43 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 8.95 -0.22 43 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 9.75 -0.02 43 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.81 -0.24 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.24 -0.03 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.33 -0.03 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.45 -0.03 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.58 -0.05 44 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 0.75 -0.04 44 0 15 0
29SEP26 32.00 P 0.00 0.00 0.00 0.95 -0.05 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.17 -0.05 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.44 -0.07 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.73 -0.07 44 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.08 -0.07 44 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 2.44 -0.07 44 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 2.87 -0.07 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.30 -0.07 44 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 3.76 -0.06 44 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.25 -0.05 44 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 4.78 -0.04 44 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.33 -0.06 44 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.95 -0.07 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.60 -0.03 44 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.26 -0.04 44 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 7.97 -0.08 44 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 8.70 -0.07 44 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 9.46 -0.06 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.22 -0.07 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.25 -0.22 44 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 14.36 -0.23 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.56 -0.22 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.82 -0.22 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.13 -0.23 40 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.56 -0.21 40 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.05 -0.19 42 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.51 -0.21 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.98 +0.06 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.45 -0.05 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.74 -0.06 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.03 -0.06 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.37 -0.07 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.74 -0.06 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.12 -0.07 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.57 -0.06 45 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.01 -0.07 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.44 -0.08 45 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 4.90 -0.10 44 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 5.44 -0.06 44 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 5.97 -0.06 44 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 6.54 -0.06 44 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 7.15 -0.04 44 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 7.78 -0.04 44 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.44 -0.05 44 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 9.12 -0.07 44 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.83 -0.04 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.55 -0.06 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.29 -0.05 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.22 -0.20 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.23 -0.22 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.31 -0.21 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.46 -0.22 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.66 -0.22 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.89 -0.21 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.21 -0.18 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.62 -0.16 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.14 -0.09 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.41 -0.06 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.78 -0.06 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.15 -0.07 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.54 -0.06 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.99 -0.07 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.43 -0.04 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.85 -0.06 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.33 -0.03 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.82 -0.03 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.32 -0.07 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.83 -0.11 44 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.43 -0.11 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.00 -0.12 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.65 -0.04 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.30 -0.04 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.97 -0.19 44 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.66 -0.19 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.36 -0.19 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.09 -0.19 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.96 -0.03 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.90 -0.01 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.92 0.00 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.98 0.00 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.11 0.00 43 0 0 0
TOTAL PUT 248 4,319 +196
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$ 63.25
08MAY26 42.00 C 0.00 0.00 0.00 21.55 +0.46 241 0 0 0
08MAY26 43.00 C 0.00 0.00 0.00 20.55 +0.46 230 0 0 0
08MAY26 44.00 C 0.00 0.00 0.00 19.55 +0.43 218 0 0 0
08MAY26 45.00 C 0.00 0.00 0.00 18.55 +0.46 207 0 0 0
08MAY26 46.00 C 0.00 0.00 0.00 17.55 +0.43 196 0 0 0
08MAY26 47.00 C 0.00 0.00 0.00 16.55 +0.43 185 0 0 0
08MAY26 48.00 C 0.00 0.00 0.00 15.56 +0.46 176 0 0 0
08MAY26 49.00 C 0.00 0.00 0.00 14.56 +0.42 165 0 0 0
08MAY26 50.00 C 0.00 0.00 0.00 13.56 +0.44 154 0 0 0
08MAY26 52.50 C 0.00 0.00 0.00 11.06 +0.53 128 0 0 0
08MAY26 55.00 C 8.54 8.75 8.54 8.30 +0.25 67 2 0 0
08MAY26 57.50 C 0.00 0.00 0.00 5.82 +0.24 52 0 2 0
08MAY26 60.00 C 3.78 4.02 3.78 3.39 +0.27 39 61 193 -1
08MAY26 62.50 C 1.40 1.80 1.27 1.14 0.00 26 75 290 +1
08MAY26 65.00 C 0.34 0.44 0.20 0.20 -0.06 29 473 702 +61
08MAY26 67.50 C 0.08 0.09 0.06 0.03 -0.02 33 118 168 +27
08MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 48 0
08MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
08MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
08MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
08MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
08MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
08MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
08MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
15MAY26 43.00 C 0.00 0.00 0.00 20.57 - 139 0 0 -
15MAY26 44.00 C 0.00 0.00 0.00 19.58 - 132 0 0 -
15MAY26 45.00 C 0.00 0.00 0.00 18.58 - 126 0 0 -
15MAY26 46.00 C 0.00 0.00 0.00 17.57 - 118 0 0 -
15MAY26 47.00 C 0.00 0.00 0.00 16.58 - 112 0 0 -
15MAY26 48.00 C 0.00 0.00 0.00 15.58 - 106 0 0 -
15MAY26 49.00 C 0.00 0.00 0.00 14.59 - 100 0 0 -
15MAY26 50.00 C 0.00 0.00 0.00 13.58 - 93 0 0 -
15MAY26 52.50 C 0.00 0.00 0.00 11.08 - 77 0 0 -
15MAY26 55.00 C 0.00 0.00 0.00 8.33 - 41 0 0 -
15MAY26 57.50 C 0.00 0.00 0.00 5.90 - 36 0 0 -
15MAY26 60.00 C 4.07 4.07 3.59 3.49 - 27 13 12 -
15MAY26 62.50 C 1.96 1.96 1.66 1.67 - 28 60 60 -
15MAY26 65.00 C 0.67 0.80 0.67 0.55 - 27 80 76 -
15MAY26 67.50 C 0.26 0.26 0.16 0.13 - 27 44 44 -
15MAY26 70.00 C 0.10 0.10 0.10 0.03 - 29 34 34 -
15MAY26 72.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
15MAY26 75.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
15MAY26 77.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
15MAY26 80.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
15MAY26 82.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
15MAY26 85.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
15MAY26 87.50 C 0.00 0.00 0.00 0.01 - 69 0 0 -
15MAY26 90.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
15MAY26 92.50 C 0.00 0.00 0.00 0.01 - 79 0 0 -
28MAY26 30.00 C 0.00 0.00 0.00 33.44 - 146 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 32.45 - 142 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 31.30 - 74 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 30.45 - 130 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 29.50 - 131 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 28.46 - 121 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 27.46 - 115 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 26.38 - 98 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 25.49 - 109 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 24.31 - 0 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 23.49 - 99 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 22.42 +0.17 86 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 21.55 +0.41 94 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 20.57 +0.47 91 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 19.58 +0.33 87 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.58 +0.43 83 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 17.57 +0.42 77 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 16.58 +0.42 74 0 0 0
28MAY26 48.00 C 15.84 15.84 15.84 15.58 +0.31 69 30 173 +30
28MAY26 49.00 C 0.00 0.00 0.00 14.65 +0.36 69 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 13.62 +0.42 63 0 50 0
28MAY26 52.50 C 11.60 11.60 11.60 11.08 +0.45 50 30 152 0
28MAY26 55.00 C 9.20 9.20 8.88 8.65 +0.45 43 40 610 +10
28MAY26 57.50 C 0.00 0.00 0.00 6.28 +0.39 36 0 1,395 0
28MAY26 60.00 C 4.15 4.28 3.92 3.92 +0.16 28 307 5,447 +70
28MAY26 62.50 C 2.40 2.71 2.35 2.21 +0.12 27 628 4,000 +368
28MAY26 65.00 C 1.22 1.40 1.07 1.05 +0.01 26 923 5,948 +73
28MAY26 67.50 C 0.60 0.67 0.47 0.45 -0.05 27 1,061 3,963 -22
28MAY26 70.00 C 0.25 0.31 0.23 0.17 -0.04 27 144 4,127 +22
28MAY26 72.50 C 0.16 0.16 0.15 0.06 -0.03 28 78 5,772 0
28MAY26 75.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 2,252 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,446 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 353 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 538 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 451 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 296 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 265 0
29JUN26 30.00 C 0.00 0.00 0.00 33.44 - 120 0 0 -
29JUN26 31.00 C 0.00 0.00 0.00 32.45 - 116 0 0 -
29JUN26 32.00 C 0.00 0.00 0.00 31.47 - 113 0 0 -
29JUN26 33.00 C 0.00 0.00 0.00 30.48 - 109 0 0 -
29JUN26 34.00 C 0.00 0.00 0.00 29.50 +0.35 106 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 28.46 +0.32 98 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 27.54 +0.35 100 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.52 +0.37 95 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.49 +0.29 88 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.55 +0.35 88 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 23.51 +0.34 82 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 22.46 +0.21 74 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.55 +0.26 77 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 20.57 +0.41 74 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 19.73 +0.48 77 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.58 +0.37 67 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 17.57 +0.37 63 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 16.58 +0.28 60 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 15.63 +0.36 59 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 14.73 +0.44 59 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 13.62 +0.33 51 0 34,754 0
29JUN26 52.50 C 11.05 11.05 11.05 11.08 +0.24 41 1 5,392 0
29JUN26 55.00 C 0.00 0.00 0.00 8.65 +0.36 36 0 8,967 0
29JUN26 57.50 C 0.00 0.00 0.00 6.28 +0.21 30 0 3,662 0
29JUN26 60.00 C 4.69 4.69 4.69 4.25 +0.21 28 30 11,898 +30
29JUN26 62.50 C 2.76 2.85 2.76 2.61 +0.04 27 40 14,589 -33
29JUN26 65.00 C 1.73 1.88 1.57 1.48 -0.08 27 133 21,235 +6
29JUN26 67.50 C 1.14 1.17 0.93 0.78 -0.12 27 67 4,041 -15
29JUN26 70.00 C 0.66 0.70 0.56 0.39 -0.11 27 250 6,564 +213
29JUN26 72.50 C 0.42 0.46 0.36 0.18 -0.10 26 101 3,862 +49
29JUN26 75.00 C 0.30 0.30 0.26 0.08 -0.07 26 39 9,261 +9
29JUN26 77.50 C 0.23 0.23 0.23 0.04 -0.04 27 2 8,351 0
29JUN26 80.00 C 0.16 0.16 0.16 0.02 -0.03 27 14 4,199 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 4,349 0
29JUN26 85.00 C 0.10 0.10 0.09 0.01 -0.01 31 65 5,198 +65
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 897 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 735 0
29JUN26 95.00 C 0.04 0.04 0.04 0.01 0.00 40 20 300 +20
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 88 0
30JUL26 30.00 C 0.00 0.00 0.00 33.44 - 104 0 0 -
30JUL26 31.00 C 0.00 0.00 0.00 32.45 - 100 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 31.48 - 99 0 0 -
30JUL26 33.00 C 0.00 0.00 0.00 30.48 - 94 0 0 -
30JUL26 34.00 C 0.00 0.00 0.00 29.50 - 92 0 0 -
30JUL26 35.00 C 0.00 0.00 0.00 28.46 - 85 0 0 -
30JUL26 36.00 C 0.00 0.00 0.00 27.54 - 86 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 26.52 - 82 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 25.49 - 77 0 0 -
30JUL26 39.00 C 0.00 0.00 0.00 24.55 - 76 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 23.51 - 71 0 0 -
30JUL26 41.00 C 0.00 0.00 0.00 22.46 - 65 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 21.55 +0.26 66 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.57 +0.30 64 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.73 +0.46 66 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.58 +0.32 58 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.57 +0.29 54 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.58 +0.28 52 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.63 +0.35 51 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.73 +0.44 50 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.62 +0.33 45 0 7 0
30JUL26 52.50 C 0.00 0.00 0.00 11.08 +0.22 36 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 8.65 +0.24 31 0 152 0
30JUL26 57.50 C 0.00 0.00 0.00 6.36 +0.06 28 0 772 0
30JUL26 60.00 C 4.79 5.00 4.79 4.61 +0.08 28 270 3,004 +270
30JUL26 62.50 C 3.33 3.39 3.33 3.16 +0.05 28 160 1,893 +150
30JUL26 65.00 C 2.32 2.41 2.21 2.12 +0.03 28 509 5,066 +197
30JUL26 67.50 C 1.72 1.73 1.55 1.42 +0.04 28 265 1,636 -53
30JUL26 70.00 C 1.21 1.21 1.10 0.93 +0.05 28 35 1,545 +25
30JUL26 72.50 C 0.00 0.00 0.00 0.61 +0.05 29 0 1,236 0
30JUL26 75.00 C 0.00 0.00 0.00 0.39 +0.04 29 0 658 0
30JUL26 77.50 C 0.00 0.00 0.00 0.25 +0.04 30 0 461 0
30JUL26 80.00 C 0.35 0.35 0.33 0.16 +0.03 30 66 307 +6
30JUL26 82.50 C 0.00 0.00 0.00 0.10 +0.02 30 0 12 0
30JUL26 85.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 100 0
30JUL26 87.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30JUL26 90.00 C 0.16 0.16 0.16 0.03 +0.01 32 52 56 +43
30JUL26 92.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 9 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 33.44 - 93 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 32.45 - 90 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 31.48 - 88 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 30.48 - 85 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 29.50 - 82 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 28.46 - 76 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 27.54 - 78 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 26.52 - 74 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 25.49 - 69 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 24.55 - 68 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 23.51 - 64 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 22.46 - 58 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 21.55 - 59 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 20.57 +0.29 57 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 19.73 +0.46 59 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 18.58 +0.31 52 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 17.57 +0.29 49 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 16.58 +0.28 47 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.63 +0.34 45 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.73 +0.43 45 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 13.62 +0.29 40 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 11.16 +0.24 34 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 8.65 +0.06 28 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 6.63 0.00 28 0 0 0
28AUG26 60.00 C 5.33 5.46 5.33 5.11 +0.07 29 60 60 +60
28AUG26 62.50 C 3.94 4.08 3.94 3.76 +0.05 29 60 90 +60
28AUG26 65.00 C 3.06 3.06 3.06 2.75 +0.03 29 30 60 +26
28AUG26 67.50 C 0.00 0.00 0.00 1.98 0.00 29 0 2 0
28AUG26 70.00 C 0.00 0.00 0.00 1.42 -0.02 29 0 30 0
28AUG26 72.50 C 1.28 1.28 1.23 1.01 -0.02 29 2 2 +2
28AUG26 75.00 C 0.98 0.98 0.97 0.71 -0.03 30 6 16 +6
28AUG26 77.50 C 0.74 0.74 0.74 0.50 -0.03 30 30 40 +30
28AUG26 80.00 C 0.59 0.59 0.59 0.35 -0.03 30 10 10 +10
28AUG26 82.50 C 0.50 0.50 0.50 0.24 -0.03 30 4 4 +4
28AUG26 85.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.04 - 32 0 0 -
29SEP26 30.00 C 0.00 0.00 0.00 33.44 - 85 0 0 -
29SEP26 31.00 C 0.00 0.00 0.00 32.45 - 82 0 0 -
29SEP26 32.00 C 0.00 0.00 0.00 31.64 - 88 0 0 -
29SEP26 33.00 C 0.00 0.00 0.00 30.67 - 85 0 0 -
29SEP26 34.00 C 0.00 0.00 0.00 29.66 - 81 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 28.46 - 70 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 27.54 - 70 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 26.52 - 67 0 0 -
29SEP26 38.00 C 0.00 0.00 0.00 25.49 - 63 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 24.55 +0.29 62 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 23.51 +0.25 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.46 +0.20 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.55 +0.26 54 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 20.57 +0.29 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.73 +0.45 53 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 18.70 +0.41 50 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 17.57 +0.27 45 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 16.58 +0.25 43 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 15.63 +0.32 41 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 14.73 +0.41 41 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 13.62 +0.27 36 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 11.16 +0.14 31 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 8.65 -0.22 25 0 2,340 0
29SEP26 57.50 C 7.09 7.09 7.09 7.04 -0.05 29 20 2,326 0
29SEP26 60.00 C 5.70 5.70 5.70 5.51 +0.09 29 24 5,907 +24
29SEP26 62.50 C 4.46 4.46 4.22 4.27 +0.05 29 31 4,944 +31
29SEP26 65.00 C 0.00 0.00 0.00 3.35 +0.02 29 0 7,205 0
29SEP26 67.50 C 0.00 0.00 0.00 2.61 -0.01 30 0 7,326 0
29SEP26 70.00 C 0.00 0.00 0.00 2.03 -0.02 30 0 4,580 0
29SEP26 72.50 C 0.00 0.00 0.00 1.56 -0.04 30 0 5,359 0
29SEP26 75.00 C 1.30 1.35 1.30 1.21 -0.04 31 46 4,375 -45
29SEP26 77.50 C 1.10 1.10 1.05 0.97 -0.02 32 264 1,362 +264
29SEP26 80.00 C 0.00 0.00 0.00 0.77 -0.01 32 20 3,093 -20
29SEP26 82.50 C 0.00 0.00 0.00 0.58 -0.06 33 0 824 0
29SEP26 85.00 C 0.00 0.00 0.00 0.46 -0.06 33 0 1,216 0
29SEP26 87.50 C 0.00 0.00 0.00 0.36 -0.05 33 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.27 -0.06 34 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.22 -0.04 34 0 1,143 0
29SEP26 95.00 C 0.00 0.00 0.00 0.17 -0.05 34 0 211 0
29SEP26 97.50 C 0.00 0.00 0.00 0.14 -0.03 35 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.11 -0.03 35 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.09 -0.03 36 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 33.63 - 75 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 32.65 - 73 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 31.65 - 70 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 30.67 - 68 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 29.66 - 65 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 28.65 - 62 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 27.67 - 60 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 26.67 - 57 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 25.49 - 50 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 24.55 - 50 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 23.69 - 50 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 22.69 +0.43 48 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 21.55 +0.26 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.57 +0.29 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.73 +0.45 42 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 18.70 +0.41 40 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 17.71 +0.40 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.58 +0.25 34 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 15.79 +0.40 35 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 14.73 +0.29 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.93 +0.39 32 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 11.58 +0.12 29 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 9.92 +0.23 30 0 1,170 0
30DEC26 57.50 C 0.00 0.00 0.00 7.94 -0.23 27 0 5,419 0
30DEC26 60.00 C 0.00 0.00 0.00 6.68 +0.03 28 0 970 0
30DEC26 62.50 C 0.00 0.00 0.00 5.57 +0.03 28 0 6,687 0
30DEC26 65.00 C 4.50 4.50 4.50 4.62 +0.05 29 1 6,873 +1
30DEC26 67.50 C 0.00 0.00 0.00 3.90 +0.10 29 0 3,012 0
30DEC26 70.00 C 0.00 0.00 0.00 3.33 +0.14 30 0 4,032 0
30DEC26 72.50 C 0.00 0.00 0.00 2.84 +0.17 31 0 2,784 0
30DEC26 75.00 C 2.21 2.29 2.21 2.44 +0.23 32 12 4,511 +10
30DEC26 77.50 C 0.00 0.00 0.00 2.12 +0.24 32 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 1.83 +0.26 33 0 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.61 +0.28 34 0 285 0
30DEC26 85.00 C 0.00 0.00 0.00 1.42 +0.30 35 0 438 0
30DEC26 87.50 C 0.00 0.00 0.00 1.25 +0.29 35 0 524 0
30DEC26 90.00 C 0.81 0.81 0.81 1.13 +0.32 36 1 272 +1
30DEC26 92.50 C 0.00 0.00 0.00 1.01 +0.30 37 0 512 0
30DEC26 95.00 C 0.68 0.68 0.68 0.90 +0.27 38 30 415 -19
30DEC26 97.50 C 0.61 0.61 0.61 0.83 +0.28 38 30 496 0
30DEC26 100.00 C 0.00 0.00 0.00 0.77 +0.28 39 0 236 0
30DEC26 102.50 C 0.49 0.49 0.49 0.70 +0.28 40 30 86 -12
30MAR27 30.00 C 0.00 0.00 0.00 33.63 - 65 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 32.65 - 62 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 31.65 - 60 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 30.67 - 58 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 29.66 - 55 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 28.65 - 53 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 27.67 - 51 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 26.67 - 49 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 25.58 - 45 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 24.67 - 45 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 23.69 - 43 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 22.69 +0.41 41 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 21.70 +0.41 39 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 20.71 +0.41 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.74 +0.43 36 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.70 +0.33 33 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 17.82 +0.38 33 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.93 +0.38 32 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.83 +0.14 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.22 +0.35 31 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 14.42 +0.32 30 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 12.19 -0.09 28 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 10.89 +0.22 29 0 42 0
30MAR27 57.50 C 0.00 0.00 0.00 9.32 +0.08 29 0 91 0
30MAR27 60.00 C 0.00 0.00 0.00 7.91 +0.14 28 0 9,649 0
30MAR27 62.50 C 0.00 0.00 0.00 6.77 +0.09 28 0 118 0
30MAR27 65.00 C 0.00 0.00 0.00 5.80 +0.09 29 0 1,963 0
30MAR27 67.50 C 0.00 0.00 0.00 4.94 +0.03 29 0 97 0
30MAR27 70.00 C 0.00 0.00 0.00 4.21 +0.01 29 0 854 0
30MAR27 72.50 C 0.00 0.00 0.00 3.58 +0.01 29 0 4,033 0
30MAR27 75.00 C 3.19 3.19 3.19 3.08 +0.01 30 165 1,282 +152
30MAR27 77.50 C 2.69 2.69 2.69 2.63 +0.03 30 170 3,089 0
30MAR27 80.00 C 0.00 0.00 0.00 2.26 +0.02 30 0 1,131 0
30MAR27 82.50 C 2.09 2.09 2.09 1.95 +0.02 31 170 2,141 +72
30MAR27 85.00 C 1.67 1.67 1.67 1.67 -0.02 31 170 210 +170
30MAR27 87.50 C 0.00 0.00 0.00 1.39 -0.09 31 0 230 0
30MAR27 90.00 C 1.30 1.30 1.30 1.20 -0.05 31 2 510 +2
30MAR27 92.50 C 0.00 0.00 0.00 1.01 -0.02 31 0 39 0
30MAR27 95.00 C 1.03 1.03 1.03 0.90 -0.01 32 2 182 +2
30MAR27 97.50 C 0.94 0.94 0.90 0.83 +0.01 32 87 265 +87
TOTAL CALL 7,797 340,366 +2,539
08MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
08MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
08MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
08MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
08MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
08MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
08MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
08MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 96 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 0.02 +0.01 79 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.03 +0.01 65 0 1 0
08MAY26 57.50 P 0.00 0.00 0.00 0.06 +0.01 53 0 284 0
08MAY26 60.00 P 0.06 0.06 0.03 0.11 -0.06 38 91 4,872 +35
08MAY26 62.50 P 0.26 0.39 0.24 0.33 -0.28 24 2,541 2,937 +2,306
08MAY26 65.00 P 1.55 1.64 1.55 1.88 -0.36 25 22 95 +22
08MAY26 67.50 P 3.83 3.89 3.83 4.27 -0.29 33 104 77 -7
08MAY26 70.00 P 0.00 0.00 0.00 6.75 -0.25 0 0 0 0
08MAY26 72.50 P 0.00 0.00 0.00 9.25 -0.25 0 0 0 0
08MAY26 75.00 P 0.00 0.00 0.00 11.75 -0.25 0 0 0 0
08MAY26 77.50 P 0.00 0.00 0.00 14.25 -0.25 0 0 0 0
08MAY26 80.00 P 0.00 0.00 0.00 16.75 -0.25 0 0 0 0
08MAY26 82.50 P 0.00 0.00 0.00 19.25 -0.25 0 0 0 0
08MAY26 85.00 P 0.00 0.00 0.00 21.75 -0.25 0 0 0 0
08MAY26 87.50 P 0.00 0.00 0.00 24.25 -0.25 0 0 0 0
08MAY26 90.00 P 0.00 0.00 0.00 26.75 -0.25 0 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 29.25 -0.25 0 0 0 0
15MAY26 43.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
15MAY26 44.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
15MAY26 45.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
15MAY26 46.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
15MAY26 47.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
15MAY26 48.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
15MAY26 49.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
15MAY26 50.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
15MAY26 52.50 P 0.00 0.00 0.00 0.02 - 47 0 0 -
15MAY26 55.00 P 0.00 0.00 0.00 0.04 - 41 0 0 -
15MAY26 57.50 P 0.00 0.00 0.00 0.10 - 35 0 0 -
15MAY26 60.00 P 0.16 0.20 0.12 0.29 - 31 136 136 -
15MAY26 62.50 P 0.70 0.74 0.62 0.81 - 26 163 163 -
15MAY26 65.00 P 2.00 2.00 1.69 2.19 - 25 51 33 -
15MAY26 67.50 P 3.89 3.89 3.89 4.29 - 23 30 30 -
15MAY26 70.00 P 0.00 0.00 0.00 6.75 - 0 0 0 -
15MAY26 72.50 P 0.00 0.00 0.00 9.25 - 0 0 0 -
15MAY26 75.00 P 0.00 0.00 0.00 11.75 - 0 0 0 -
15MAY26 77.50 P 0.00 0.00 0.00 14.25 - 0 0 0 -
15MAY26 80.00 P 0.00 0.00 0.00 16.75 - 0 0 0 -
15MAY26 82.50 P 0.00 0.00 0.00 19.25 - 0 0 0 -
15MAY26 85.00 P 0.00 0.00 0.00 21.75 - 0 0 0 -
15MAY26 87.50 P 0.00 0.00 0.00 24.25 - 0 0 0 -
15MAY26 90.00 P 0.00 0.00 0.00 26.75 - 0 0 0 -
15MAY26 92.50 P 0.00 0.00 0.00 29.25 - 0 0 0 -
28MAY26 30.00 P 0.00 0.00 0.00 0.01 - 105 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 0.01 - 97 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
28MAY26 34.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
28MAY26 36.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
28MAY26 40.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 124 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 323 0
28MAY26 48.00 P 0.01 0.01 0.01 0.01 0.00 42 4 575 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,256 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 1,255 0
28MAY26 52.50 P 0.01 0.02 0.01 0.04 +0.01 36 55 3,011 +35
28MAY26 55.00 P 0.06 0.06 0.06 0.11 +0.01 33 2 6,664 0
28MAY26 57.50 P 0.17 0.19 0.15 0.26 -0.02 31 161 4,806 +25
28MAY26 60.00 P 0.52 0.54 0.39 0.60 -0.07 28 560 8,567 -16
28MAY26 62.50 P 1.10 1.30 0.96 1.26 -0.24 25 620 4,098 +309
28MAY26 65.00 P 2.40 2.70 2.16 2.62 -0.25 25 370 3,018 -27
28MAY26 67.50 P 4.35 4.40 4.14 4.51 -0.48 24 102 1,759 -58
28MAY26 70.00 P 0.00 0.00 0.00 6.85 -0.27 27 0 681 0
28MAY26 72.50 P 0.00 0.00 0.00 9.26 -0.26 27 0 456 0
28MAY26 75.00 P 0.00 0.00 0.00 11.75 -0.25 0 0 511 0
28MAY26 77.50 P 0.00 0.00 0.00 14.25 -0.25 0 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 16.75 -0.25 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.42 -0.08 62 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.94 -0.06 69 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.43 -0.08 74 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.75 -0.26 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 29.25 -0.26 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 31.75 -0.26 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 34.25 -0.25 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 36.75 -0.26 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 39.25 -0.25 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
29JUN26 31.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
29JUN26 32.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
29JUN26 33.00 P 0.01 0.01 0.01 0.01 - 58 30 30 -
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 760 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 530 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 0.00 35 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 0.00 35 0 4,909 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 24,221 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 0.00 34 0 3,139 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 3,072 0
29JUN26 49.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 2,235 0
29JUN26 50.00 P 0.11 0.11 0.11 0.14 -0.03 31 2 28,522 -2
29JUN26 52.50 P 0.22 0.23 0.22 0.31 -0.05 30 32 8,654 +2
29JUN26 55.00 P 0.45 0.52 0.43 0.61 -0.09 29 287 14,079 +146
29JUN26 57.50 P 0.90 0.95 0.84 1.12 -0.14 28 180 11,452 +171
29JUN26 60.00 P 1.72 1.80 1.52 1.90 -0.20 27 77 13,931 +23
29JUN26 62.50 P 2.80 3.10 2.66 3.04 -0.29 25 299 11,881 0
29JUN26 65.00 P 4.44 4.44 4.30 4.63 -0.46 25 9 14,748 +9
29JUN26 67.50 P 6.40 6.40 6.35 6.52 -0.45 23 11 2,775 +11
29JUN26 70.00 P 0.00 0.00 0.00 8.73 -0.49 22 0 4,223 0
29JUN26 72.50 P 10.99 10.99 10.99 11.07 -0.28 0 30 1,215 0
29JUN26 75.00 P 0.00 0.00 0.00 13.50 -0.28 0 0 859 0
29JUN26 77.50 P 0.00 0.00 0.00 16.52 +0.39 44 0 855 0
29JUN26 80.00 P 0.00 0.00 0.00 18.95 +0.42 46 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 20.85 -0.26 0 0 170 0
29JUN26 85.00 P 0.00 0.00 0.00 23.20 -0.39 0 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 25.90 -0.17 0 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 28.34 -0.23 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.88 -0.19 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 33.82 +0.28 63 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 35.82 -0.25 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.32 -0.23 0 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 41.28 +0.23 71 0 0 0
30JUL26 30.00 P 0.01 0.01 0.01 0.01 - 53 70 70 -
30JUL26 31.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30JUL26 32.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30JUL26 33.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30JUL26 34.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30JUL26 38.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
30JUL26 39.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
30JUL26 41.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.04 28 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.03 -0.04 30 0 307 0
30JUL26 45.00 P 0.09 0.10 0.09 0.04 -0.05 29 4 831 +3
30JUL26 46.00 P 0.00 0.00 0.00 0.06 -0.06 29 0 1,205 0
30JUL26 47.00 P 0.00 0.00 0.00 0.09 -0.07 29 0 2,003 0
30JUL26 48.00 P 0.00 0.00 0.00 0.13 -0.09 29 0 922 0
30JUL26 49.00 P 0.12 0.12 0.12 0.18 -0.10 29 1 1,026 0
30JUL26 50.00 P 0.23 0.26 0.22 0.24 -0.13 28 49 1,001 +4
30JUL26 52.50 P 0.48 0.48 0.48 0.49 -0.17 28 170 2,744 0
30JUL26 55.00 P 0.79 0.79 0.79 0.90 -0.22 28 30 4,687 +30
30JUL26 57.50 P 1.39 1.39 1.38 1.56 -0.21 27 3 5,737 0
30JUL26 60.00 P 0.00 0.00 0.00 2.48 -0.22 27 0 5,491 0
30JUL26 62.50 P 3.53 3.62 3.44 3.69 -0.21 26 100 342 +70
30JUL26 65.00 P 0.00 0.00 0.00 5.25 -0.27 26 0 2,238 0
30JUL26 67.50 P 6.78 6.78 6.78 7.08 -0.32 26 115 3,872 +32
30JUL26 70.00 P 0.00 0.00 0.00 9.16 -0.36 26 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 11.42 -0.13 26 0 30 0
30JUL26 75.00 P 13.65 13.65 13.65 13.72 -0.13 26 30 30 0
30JUL26 77.50 P 0.00 0.00 0.00 16.52 +0.31 36 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.95 +0.33 38 0 0 0
30JUL26 82.50 P 20.83 20.83 20.83 21.16 +0.05 33 30 30 +30
30JUL26 85.00 P 0.00 0.00 0.00 23.83 +0.24 42 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.90 -0.17 0 0 0 0
30JUL26 90.00 P 28.25 28.25 28.22 28.35 -0.22 0 120 120 +120
30JUL26 92.50 P 0.00 0.00 0.00 30.88 -0.19 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 33.82 - 53 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 0.02 - 28 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 0.03 -0.08 28 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.05 -0.08 28 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.08 -0.10 28 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.11 -0.12 28 0 204 0
28AUG26 47.00 P 0.00 0.00 0.00 0.15 -0.14 28 0 203 0
28AUG26 48.00 P 0.00 0.00 0.00 0.21 -0.17 28 0 0 0
28AUG26 49.00 P 0.33 0.33 0.33 0.29 -0.18 28 1 1 +1
28AUG26 50.00 P 0.00 0.00 0.00 0.39 -0.20 28 0 30 0
28AUG26 52.50 P 0.72 0.78 0.71 0.75 -0.22 28 34 35 +34
28AUG26 55.00 P 1.20 1.25 1.16 1.26 -0.25 28 62 82 +62
28AUG26 57.50 P 1.94 2.00 1.94 1.98 -0.28 27 6 36 +6
28AUG26 60.00 P 2.81 2.96 2.79 3.00 -0.23 27 100 163 +100
28AUG26 62.50 P 3.88 4.21 3.88 4.25 -0.18 27 66 90 +66
28AUG26 65.00 P 5.45 5.75 5.45 5.77 -0.34 27 93 93 +93
28AUG26 67.50 P 0.00 0.00 0.00 7.51 -0.33 27 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 9.54 -0.42 27 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 11.65 -0.21 27 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 13.86 -0.22 26 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 16.52 +0.17 32 0 0 0
28AUG26 80.00 P 18.55 18.55 18.55 18.95 +0.25 34 30 30 +30
28AUG26 82.50 P 20.97 20.97 20.97 21.16 +0.03 30 30 30 +30
28AUG26 85.00 P 0.00 0.00 0.00 23.83 +0.24 37 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 25.90 -0.17 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.94 +0.37 45 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 30.88 -0.19 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 33.82 - 47 0 0 -
29SEP26 30.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29SEP26 31.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
29SEP26 32.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29SEP26 34.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
29SEP26 38.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 3,123 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.05 25 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 -0.06 26 0 1,102 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 -0.08 27 0 1,789 0
29SEP26 43.00 P 0.21 0.21 0.21 0.05 -0.10 26 20 2,086 +20
29SEP26 44.00 P 0.00 0.00 0.00 0.08 -0.12 27 0 882 0
29SEP26 45.00 P 0.00 0.00 0.00 0.11 -0.16 26 0 5,154 0
29SEP26 46.00 P 0.41 0.41 0.41 0.17 -0.17 27 12 1,265 -4
29SEP26 47.00 P 0.00 0.00 0.00 0.23 -0.21 27 0 1,237 0
29SEP26 48.00 P 0.00 0.00 0.00 0.32 -0.23 27 0 1,941 0
29SEP26 49.00 P 0.65 0.71 0.64 0.43 -0.26 27 32 2,381 0
29SEP26 50.00 P 0.80 0.80 0.76 0.56 -0.28 27 3 25,039 -2
29SEP26 52.50 P 1.31 1.31 1.31 1.03 -0.32 28 1 7,645 -1
29SEP26 55.00 P 1.85 1.95 1.85 1.71 -0.32 29 29 14,659 +1
29SEP26 57.50 P 2.63 2.63 2.58 2.64 -0.30 29 11 8,699 -9
29SEP26 60.00 P 0.00 0.00 0.00 3.81 -0.23 30 0 11,589 0
29SEP26 62.50 P 0.00 0.00 0.00 5.21 -0.20 30 0 12,534 0
29SEP26 65.00 P 0.00 0.00 0.00 6.79 -0.26 31 0 13,552 0
29SEP26 67.50 P 0.00 0.00 0.00 8.57 -0.29 32 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 9.98 -0.71 28 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 12.39 -0.36 32 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 14.73 -0.18 34 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 16.83 -0.35 33 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 19.59 +0.14 39 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 22.02 +0.09 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.31 +0.13 41 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 26.13 -0.43 31 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.94 -0.03 41 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 31.06 -0.33 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.82 -0.01 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.83 -0.43 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.32 -0.38 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 41.28 +0.13 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
30DEC26 33.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
30DEC26 34.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
30DEC26 36.00 P 0.20 0.21 0.20 0.02 - 27 60 60 -
30DEC26 37.00 P 0.24 0.24 0.24 0.04 - 28 30 30 -
30DEC26 38.00 P 0.00 0.00 0.00 0.05 - 27 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 0.07 - 27 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 0.10 - 27 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 0.13 -0.08 27 0 850 0
30DEC26 42.00 P 0.00 0.00 0.00 0.18 -0.09 27 0 115 0
30DEC26 43.00 P 0.00 0.00 0.00 0.24 -0.10 27 0 106 0
30DEC26 44.00 P 0.00 0.00 0.00 0.32 -0.11 27 0 727 0
30DEC26 45.00 P 0.75 0.77 0.75 0.41 -0.13 28 4 527 +2
30DEC26 46.00 P 0.00 0.00 0.00 0.53 -0.13 28 0 223 0
30DEC26 47.00 P 0.00 0.00 0.00 0.66 -0.16 28 0 443 0
30DEC26 48.00 P 0.00 0.00 0.00 0.81 -0.16 28 0 5,753 0
30DEC26 49.00 P 1.33 1.33 1.33 0.99 -0.19 28 1 1,506 0
30DEC26 50.00 P 1.48 1.48 1.48 1.20 -0.19 28 2 3,772 0
30DEC26 52.50 P 2.13 2.13 2.13 1.83 -0.21 28 4 7,703 +4
30DEC26 55.00 P 2.88 2.88 2.88 2.65 -0.23 29 11 4,916 0
30DEC26 57.50 P 3.76 3.76 3.76 3.67 -0.23 29 160 3,763 +160
30DEC26 60.00 P 0.00 0.00 0.00 4.88 -0.23 30 0 2,412 0
30DEC26 62.50 P 6.20 6.20 6.20 6.24 -0.25 30 1 6,215 0
30DEC26 65.00 P 7.60 7.60 7.60 7.82 -0.22 30 1 6,622 0
30DEC26 67.50 P 0.00 0.00 0.00 9.50 -0.28 31 0 2,553 0
30DEC26 70.00 P 0.00 0.00 0.00 11.62 +0.05 33 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 13.68 +0.14 34 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 15.79 +0.08 35 0 1,096 0
30DEC26 77.50 P 0.00 0.00 0.00 17.92 +0.16 35 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 20.10 +0.14 36 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 22.02 -0.20 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.67 +0.13 37 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 26.39 -0.47 32 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 29.32 +0.09 39 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 31.26 -0.36 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.82 -0.19 36 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 35.98 -0.44 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.38 -0.45 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.37 +0.10 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
30MAR27 31.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 0.02 - 27 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 0.03 - 27 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 0.05 - 28 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 0.07 - 28 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 0.09 - 28 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 0.12 - 28 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 0.16 - 28 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 0.21 - 28 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 0.27 - 28 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 0.35 -0.04 28 0 238 0
30MAR27 42.00 P 0.00 0.00 0.00 0.43 -0.06 28 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 0.54 -0.06 28 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.66 -0.04 28 0 104 0
30MAR27 45.00 P 0.00 0.00 0.00 0.80 -0.08 28 0 227 0
30MAR27 46.00 P 0.00 0.00 0.00 0.96 -0.08 28 0 24 0
30MAR27 47.00 P 0.00 0.00 0.00 1.14 -0.10 28 0 55 0
30MAR27 48.00 P 0.00 0.00 0.00 1.36 -0.09 29 0 123 0
30MAR27 49.00 P 0.00 0.00 0.00 1.57 -0.11 29 0 2,160 0
30MAR27 50.00 P 2.04 2.10 2.04 1.84 -0.11 29 15 830 -14
30MAR27 52.50 P 0.00 0.00 0.00 2.58 -0.13 29 0 790 0
30MAR27 55.00 P 0.00 0.00 0.00 3.47 -0.16 29 0 1,482 0
30MAR27 57.50 P 4.52 4.52 4.52 4.55 -0.15 30 1 1,628 +1
30MAR27 60.00 P 5.65 5.65 5.49 5.79 -0.11 30 5 10,079 +1
30MAR27 62.50 P 6.90 7.11 6.90 7.12 -0.21 30 3 1,250 -1
30MAR27 65.00 P 0.00 0.00 0.00 8.61 -0.24 30 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 10.20 -0.30 30 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 11.99 -0.20 30 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 13.80 -0.42 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.79 -0.33 31 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 17.92 -0.27 31 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.10 -0.22 32 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 22.60 +0.07 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.67 -0.11 33 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 26.71 -0.36 32 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 29.32 -0.07 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.37 -0.37 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 33.82 -0.30 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.14 -0.38 30 0 0 0
TOTAL PUT 7,519 448,962 +3,853
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 11.70
28MAY26 6.00 C 0.00 0.00 0.00 5.70 -0.44 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 5.51 -0.39 140 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 5.21 -0.40 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.96 -0.40 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 4.71 -0.45 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 4.46 -0.43 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 4.21 -0.41 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 4.02 -0.38 101 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.74 -0.41 81 0 130 0
28MAY26 8.25 C 0.00 0.00 0.00 3.52 -0.35 88 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.21 -0.43 0 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 3.05 -0.34 83 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 2.80 -0.34 77 0 4,514 0
28MAY26 9.25 C 0.00 0.00 0.00 2.49 -0.39 53 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 2.28 -0.35 60 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 2.03 -0.34 54 0 662 0
28MAY26 10.00 C 0.00 0.00 0.00 1.76 -0.36 44 0 2,012 0
28MAY26 10.50 C 0.00 0.00 0.00 1.28 -0.35 36 0 2,076 0
28MAY26 11.00 C 0.85 0.96 0.85 0.84 -0.34 32 32 8,178 +8
28MAY26 11.50 C 0.72 0.72 0.52 0.54 -0.26 35 93 4,269 +17
28MAY26 12.00 C 0.38 0.38 0.30 0.30 -0.20 35 658 1,721 +61
28MAY26 12.50 C 0.23 0.23 0.16 0.16 -0.13 36 59 1,783 +1
28MAY26 13.00 C 0.13 0.13 0.10 0.07 -0.09 35 503 1,621 +500
28MAY26 13.50 C 0.06 0.06 0.06 0.03 -0.05 35 416 660 +180
28MAY26 14.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 428 0
28MAY26 14.50 C 0.04 0.04 0.04 0.01 -0.01 40 30 321 0
28MAY26 15.00 C 0.01 0.01 0.01 0.01 0.00 45 60 141 +30
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 91 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 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.36 -0.35 151 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.21 -0.45 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 7.14 -0.42 132 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 7.02 -0.44 107 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 6.93 -0.38 117 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 6.81 -0.40 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.71 -0.40 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.50 -0.36 119 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.22 -0.45 85 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.00 -0.36 106 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.73 -0.41 87 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 5.54 -0.36 109 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 5.26 -0.36 93 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.97 -0.46 52 0 135 0
29JUN26 7.00 C 4.70 4.70 4.70 4.80 -0.38 93 20 646 0
29JUN26 7.25 C 0.00 0.00 0.00 4.49 -0.41 68 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 4.25 -0.37 68 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 4.02 -0.38 70 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 3.74 -0.41 55 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 3.52 -0.40 61 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 3.25 -0.39 50 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 3.05 -0.34 58 0 3,292 0
29JUN26 9.00 C 3.03 3.03 3.03 2.80 -0.34 53 1 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 2.52 -0.36 44 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 2.28 -0.37 41 0 2,651 0
29JUN26 9.75 C 0.00 0.00 0.00 2.03 -0.37 37 0 3,631 0
29JUN26 10.00 C 0.00 0.00 0.00 1.81 -0.35 37 0 6,276 0
29JUN26 10.50 C 1.39 1.44 1.39 1.37 -0.34 35 60 5,844 +30
29JUN26 11.00 C 1.20 1.20 1.10 0.98 -0.32 33 21 6,011 -1
29JUN26 11.50 C 0.76 0.76 0.76 0.69 -0.26 34 20 3,145 0
29JUN26 12.00 C 0.59 0.59 0.45 0.45 -0.22 34 415 1,478 +158
29JUN26 12.50 C 0.32 0.34 0.31 0.28 -0.17 33 48 604 +22
29JUN26 13.00 C 0.22 0.23 0.21 0.17 -0.12 34 55 2,168 -5
29JUN26 13.50 C 0.16 0.16 0.15 0.10 -0.08 34 32 698 0
29JUN26 14.00 C 0.12 0.12 0.12 0.05 -0.06 33 30 716 -30
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.04 34 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 111 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 146 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 18.00 C 0.01 0.01 0.01 0.01 0.00 49 60 61 +60
30JUL26 7.25 C 0.00 0.00 0.00 4.50 -0.42 64 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 4.25 -0.42 60 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 4.02 -0.40 61 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.76 -0.41 55 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.52 -0.40 53 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.25 -0.42 45 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.05 -0.36 51 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.81 -0.35 48 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.57 -0.34 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.33 -0.33 43 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 2.07 -0.36 38 0 30 0
30JUL26 10.00 C 1.85 1.85 1.85 1.85 -0.34 37 1 75 +1
30JUL26 10.50 C 0.00 0.00 0.00 1.45 -0.26 36 0 1,267 0
30JUL26 11.00 C 0.00 0.00 0.00 1.08 -0.26 34 0 1,199 0
30JUL26 11.50 C 0.00 0.00 0.00 0.79 -0.25 34 0 332 0
30JUL26 12.00 C 0.74 0.74 0.56 0.57 -0.22 34 1,244 2,003 +1,011
30JUL26 12.50 C 0.00 0.00 0.00 0.40 -0.17 34 0 165 0
30JUL26 13.00 C 0.00 0.00 0.00 0.27 -0.14 34 0 1,195 0
30JUL26 13.50 C 0.00 0.00 0.00 0.18 -0.11 33 0 1,560 0
30JUL26 14.00 C 0.19 0.19 0.18 0.12 -0.08 34 105 325 +30
30JUL26 14.50 C 0.14 0.14 0.14 0.08 -0.06 34 60 190 +30
30JUL26 15.00 C 0.11 0.11 0.11 0.05 -0.04 34 30 70 +30
30JUL26 15.50 C 0.00 0.00 0.00 0.03 -0.03 33 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 91 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.76 -0.41 50 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.52 -0.40 48 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.25 -0.42 41 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.05 -0.36 46 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.81 -0.35 43 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.57 -0.35 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.33 -0.35 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.12 -0.32 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.87 -0.35 34 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.47 -0.28 33 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.15 -0.25 33 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.88 -0.23 33 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.67 -0.20 33 0 0 0
28AUG26 12.50 C 0.52 0.52 0.52 0.50 -0.17 33 30 30 +30
28AUG26 13.00 C 0.00 0.00 0.00 0.36 -0.14 33 0 0 0
28AUG26 13.50 C 0.33 0.33 0.33 0.26 -0.11 33 30 30 +30
28AUG26 14.00 C 0.25 0.26 0.23 0.18 -0.09 33 97 597 +97
28AUG26 14.50 C 0.00 0.00 0.00 0.13 -0.07 33 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.09 -0.05 33 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.06 -0.04 33 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 7.18 -0.38 107 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 7.04 -0.42 93 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.96 -0.35 98 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.84 -0.37 89 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.74 -0.37 87 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.52 -0.34 91 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.27 -0.40 86 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.01 -0.36 79 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.76 -0.38 74 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 5.54 -0.36 76 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 5.26 -0.40 66 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 5.00 -0.43 60 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 4.80 -0.38 65 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 4.53 -0.39 59 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 4.25 -0.42 50 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 4.02 -0.40 50 0 463 0
29SEP26 8.00 C 0.00 0.00 0.00 3.77 -0.40 47 0 2,905 0
29SEP26 8.25 C 0.00 0.00 0.00 3.52 -0.40 44 0 1,079 0
29SEP26 8.50 C 0.00 0.00 0.00 3.25 -0.42 37 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 3.05 -0.36 41 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 2.81 -0.35 39 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 2.57 -0.35 37 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 2.33 -0.35 34 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 2.16 -0.34 36 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.96 -0.31 36 0 2,696 0
29SEP26 10.50 C 0.00 0.00 0.00 1.55 -0.34 33 0 4,759 0
29SEP26 11.00 C 1.32 1.32 1.32 1.25 -0.28 33 60 1,851 -30
29SEP26 11.50 C 0.00 0.00 0.00 1.00 -0.22 33 0 2,902 0
29SEP26 12.00 C 0.00 0.00 0.00 0.79 -0.20 33 0 592 0
29SEP26 12.50 C 0.00 0.00 0.00 0.62 -0.17 34 0 163 0
29SEP26 13.00 C 0.50 0.50 0.50 0.48 -0.15 34 30 87 0
29SEP26 13.50 C 0.36 0.36 0.36 0.37 -0.12 34 20 208 +20
29SEP26 14.00 C 0.00 0.00 0.00 0.29 -0.10 34 0 395 0
29SEP26 14.50 C 0.00 0.00 0.00 0.23 -0.09 35 0 50 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 -0.08 35 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 -0.06 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 -0.04 35 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.04 35 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 6.75 -0.36 74 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 6.52 -0.34 73 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 6.27 -0.40 69 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 6.01 -0.36 64 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.76 -0.38 60 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 5.54 -0.36 61 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 5.26 -0.40 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 5.00 -0.43 49 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 4.80 -0.38 52 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 4.53 -0.39 47 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 4.25 -0.42 40 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 4.02 -0.41 40 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 3.77 -0.40 38 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 3.52 -0.41 35 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 3.28 -0.40 33 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 3.05 -0.39 33 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.81 -0.43 31 0 555 0
30DEC26 9.25 C 0.00 0.00 0.00 2.61 -0.36 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 2.36 -0.34 29 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 2.18 -0.36 29 0 489 0
30DEC26 10.00 C 0.00 0.00 0.00 2.02 -0.31 30 0 4,355 0
30DEC26 10.50 C 1.65 1.65 1.65 1.77 -0.19 32 2 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 1.44 -0.28 31 0 889 0
30DEC26 11.50 C 0.00 0.00 0.00 1.20 -0.22 31 0 955 0
30DEC26 12.00 C 0.96 0.96 0.96 1.00 -0.19 31 3 629 +3
30DEC26 12.50 C 0.00 0.00 0.00 0.83 -0.17 31 0 209 0
30DEC26 13.00 C 0.63 0.63 0.63 0.68 -0.15 31 3 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.55 -0.14 31 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.45 -0.12 32 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.36 -0.12 32 0 30 0
30DEC26 15.00 C 0.32 0.32 0.32 0.30 -0.10 32 1 307 0
30DEC26 15.50 C 0.26 0.26 0.26 0.24 -0.08 32 1 1 +1
30DEC26 16.00 C 0.00 0.00 0.00 0.20 -0.06 33 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 -0.06 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.05 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.04 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 5.26 -0.40 46 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 5.00 -0.43 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.80 -0.38 44 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 4.53 -0.39 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.25 -0.42 34 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 4.02 -0.41 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.77 -0.41 32 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 3.52 -0.41 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.28 -0.40 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.06 -0.39 28 0 0 0
30MAR27 9.00 C 2.82 2.82 2.82 2.84 -0.40 27 20 40 +20
30MAR27 9.25 C 0.00 0.00 0.00 2.66 -0.32 28 0 20 0
30MAR27 9.50 C 0.00 0.00 0.00 2.48 -0.30 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.34 -0.27 29 0 33 0
30MAR27 10.00 C 2.00 2.00 2.00 2.18 -0.27 29 1 1,091 0
30MAR27 10.50 C 0.00 0.00 0.00 1.93 -0.21 31 0 1,385 0
30MAR27 11.00 C 0.00 0.00 0.00 1.61 -0.25 29 0 1,148 0
30MAR27 11.50 C 0.00 0.00 0.00 1.38 -0.24 30 0 185 0
30MAR27 12.00 C 0.00 0.00 0.00 1.17 -0.23 30 0 690 0
30MAR27 12.50 C 0.00 0.00 0.00 1.00 -0.19 30 0 2,033 0
30MAR27 13.00 C 0.00 0.00 0.00 0.84 -0.19 30 0 165 0
30MAR27 13.50 C 0.00 0.00 0.00 0.70 -0.18 30 0 270 0
30MAR27 14.00 C 0.00 0.00 0.00 0.59 -0.15 30 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.51 -0.12 31 0 32 0
30MAR27 15.00 C 0.00 0.00 0.00 0.44 -0.11 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 -0.12 31 0 0 0
30MAR27 16.00 C 0.33 0.33 0.33 0.30 -0.10 31 60 60 +60
30MAR27 16.50 C 0.29 0.29 0.29 0.24 -0.10 31 60 210 +60
30MAR27 17.00 C 0.00 0.00 0.00 0.20 -0.08 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 -0.07 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 -0.06 31 0 0 0
TOTAL CALL 4,471 190,609 +2,424
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 103 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 97 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 80 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 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 0.01 0.01 0.01 0.01 0.00 41 25 2,560 0
28MAY26 9.75 P 0.03 0.03 0.02 0.01 0.00 36 30 1,866 +2
28MAY26 10.00 P 0.02 0.02 0.02 0.02 0.00 36 16 2,271 -15
28MAY26 10.50 P 0.06 0.06 0.06 0.05 +0.01 34 90 2,979 0
28MAY26 11.00 P 0.15 0.15 0.14 0.14 +0.04 34 54 1,276 +2
28MAY26 11.50 P 0.29 0.33 0.29 0.31 +0.08 34 504 5,788 +416
28MAY26 12.00 P 0.60 0.60 0.55 0.58 +0.15 34 575 855 +134
28MAY26 12.50 P 0.00 0.00 0.00 0.96 +0.23 37 0 91 0
28MAY26 13.00 P 0.00 0.00 0.00 1.37 +0.26 37 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.87 +0.33 46 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 2.32 +0.33 43 0 103 0
28MAY26 14.50 P 0.00 0.00 0.00 2.80 +0.33 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.30 +0.33 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.83 +0.36 65 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.30 +0.33 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.80 +0.33 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.34 +0.37 85 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.80 +0.33 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.30 +0.33 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 105 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 103 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 101 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 98 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 87 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 78 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 61 0 11,951 0
29JUN26 7.00 P 0.01 0.01 0.01 0.01 0.00 57 32 7,304 +32
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 6,051 0
29JUN26 8.00 P 0.02 0.02 0.02 0.01 0.00 43 240 6,816 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6,527 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1,833 0
29JUN26 9.00 P 0.04 0.04 0.04 0.02 0.00 34 3 3,609 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 33 0 1,356 0
29JUN26 9.50 P 0.06 0.06 0.06 0.05 +0.01 34 10 2,428 +10
29JUN26 9.75 P 0.00 0.00 0.00 0.08 +0.01 34 0 2,630 0
29JUN26 10.00 P 0.11 0.12 0.11 0.11 +0.02 33 8 1,840 0
29JUN26 10.50 P 0.20 0.20 0.20 0.21 +0.04 32 50 1,306 0
29JUN26 11.00 P 0.29 0.38 0.29 0.37 +0.06 32 111 2,808 -2
29JUN26 11.50 P 0.53 0.60 0.53 0.60 +0.10 32 581 2,164 +60
29JUN26 12.00 P 0.84 0.84 0.84 0.89 +0.14 31 30 650 0
29JUN26 12.50 P 1.13 1.13 1.13 1.28 +0.21 33 30 1,046 +30
29JUN26 13.00 P 0.00 0.00 0.00 1.69 +0.24 34 0 30 0
29JUN26 13.50 P 0.00 0.00 0.00 2.13 +0.27 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.59 +0.34 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.00 +0.30 0 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 3.50 +0.28 0 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 4.03 +0.39 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.48 +0.36 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.98 +0.37 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.48 +0.39 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.03 +0.44 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.50 +0.42 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 78 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 +0.01 36 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 20 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 +0.01 34 0 165 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 535 0
30JUL26 9.25 P 0.08 0.08 0.08 0.08 +0.01 34 40 144 +40
30JUL26 9.50 P 0.00 0.00 0.00 0.11 +0.02 34 0 88 0
30JUL26 9.75 P 0.00 0.00 0.00 0.14 +0.02 33 0 74 0
30JUL26 10.00 P 0.19 0.19 0.19 0.19 +0.03 33 2 692 0
30JUL26 10.50 P 0.31 0.31 0.31 0.32 +0.05 32 159 408 +159
30JUL26 11.00 P 0.50 0.50 0.50 0.50 +0.07 32 3 459 +3
30JUL26 11.50 P 0.75 0.75 0.71 0.74 +0.10 32 190 825 +190
30JUL26 12.00 P 1.04 1.04 1.04 1.03 +0.14 32 99 169 +99
30JUL26 12.50 P 1.37 1.43 1.37 1.39 +0.18 33 33 137 +23
30JUL26 13.00 P 0.00 0.00 0.00 1.75 +0.18 31 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 2.22 +0.31 35 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.65 +0.30 34 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.09 +0.33 32 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.58 +0.36 34 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.04 +0.35 28 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.54 +0.38 31 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.98 +0.34 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.48 +0.36 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.03 +0.43 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.50 +0.41 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
28AUG26 9.00 P 0.09 0.10 0.09 0.09 +0.02 33 32 32 +32
28AUG26 9.25 P 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
28AUG26 9.75 P 0.18 0.18 0.18 0.20 +0.03 32 15 45 +15
28AUG26 10.00 P 0.00 0.00 0.00 0.25 +0.04 32 0 22 0
28AUG26 10.50 P 0.00 0.00 0.00 0.40 +0.06 32 0 10 0
28AUG26 11.00 P 0.00 0.00 0.00 0.59 +0.08 32 0 3 0
28AUG26 11.50 P 0.00 0.00 0.00 0.83 +0.11 32 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 1.12 +0.15 32 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 1.49 +0.21 33 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 1.91 +0.29 35 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.28 +0.28 34 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.71 +0.30 34 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.18 +0.34 36 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.61 +0.34 34 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.08 +0.35 34 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.57 +0.38 35 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.06 +0.38 36 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.52 +0.38 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.03 +0.42 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.52 +0.43 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,614 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 941 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 5,348 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 +0.01 36 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 1,749 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 +0.01 35 0 1,843 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 7,457 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 +0.02 35 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 +0.03 35 0 880 0
29SEP26 9.25 P 0.00 0.00 0.00 0.20 +0.03 35 0 653 0
29SEP26 9.50 P 0.00 0.00 0.00 0.25 +0.03 35 0 1,012 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 +0.04 35 0 2,033 0
29SEP26 10.00 P 0.00 0.00 0.00 0.38 +0.05 35 0 2,079 0
29SEP26 10.50 P 0.58 0.58 0.56 0.56 +0.07 35 16 2,523 +13
29SEP26 11.00 P 0.00 0.00 0.00 0.78 +0.10 35 0 1,811 0
29SEP26 11.50 P 1.07 1.07 1.07 1.03 +0.11 35 8 502 +3
29SEP26 12.00 P 0.00 0.00 0.00 1.33 +0.14 36 0 569 0
29SEP26 12.50 P 1.68 1.73 1.68 1.67 +0.17 36 141 293 +111
29SEP26 13.00 P 0.00 0.00 0.00 2.04 +0.20 37 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 2.44 +0.23 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.86 +0.24 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.30 +0.26 39 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 3.77 +0.28 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.24 +0.29 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.73 +0.31 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.22 +0.31 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.72 +0.32 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.22 +0.34 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.73 +0.38 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
30DEC26 6.75 P 0.05 0.05 0.05 0.02 +0.01 33 105 534 +105
30DEC26 7.00 P 0.06 0.06 0.06 0.03 +0.01 33 19 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 +0.01 33 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 0.00 32 0 100 0
30DEC26 7.75 P 0.00 0.00 0.00 0.07 +0.01 32 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.12 +0.01 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 +0.03 33 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 +0.03 33 0 1,252 0
30DEC26 9.00 P 0.00 0.00 0.00 0.25 +0.04 33 0 3,209 0
30DEC26 9.25 P 0.00 0.00 0.00 0.30 +0.04 32 0 707 0
30DEC26 9.50 P 0.00 0.00 0.00 0.37 +0.05 33 0 1,207 0
30DEC26 9.75 P 0.00 0.00 0.00 0.44 +0.05 33 0 514 0
30DEC26 10.00 P 0.00 0.00 0.00 0.52 +0.07 32 0 70 0
30DEC26 10.50 P 0.00 0.00 0.00 0.71 +0.08 33 0 144 0
30DEC26 11.00 P 0.00 0.00 0.00 0.94 +0.11 33 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.19 +0.11 33 0 699 0
30DEC26 12.00 P 1.50 1.50 1.50 1.49 +0.14 33 30 134 +30
30DEC26 12.50 P 1.84 1.84 1.84 1.82 +0.17 33 30 60 +30
30DEC26 13.00 P 0.00 0.00 0.00 2.18 +0.19 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.56 +0.21 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.96 +0.22 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.39 +0.24 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.84 +0.26 37 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.30 +0.28 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.77 +0.29 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.25 +0.30 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.74 +0.31 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.24 +0.32 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.74 +0.35 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 0.00 32 0 181 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 0.00 31 0 70 0
30MAR27 7.25 P 0.00 0.00 0.00 0.07 +0.01 32 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 87 0
30MAR27 7.75 P 0.00 0.00 0.00 0.11 0.00 31 0 32 0
30MAR27 8.00 P 0.00 0.00 0.00 0.14 +0.01 31 0 76 0
30MAR27 8.25 P 0.21 0.21 0.21 0.18 +0.01 31 1 136 0
30MAR27 8.50 P 0.00 0.00 0.00 0.22 +0.01 31 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.27 +0.02 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 +0.02 31 0 77 0
30MAR27 9.25 P 0.00 0.00 0.00 0.39 +0.03 31 0 652 0
30MAR27 9.50 P 0.47 0.47 0.47 0.46 +0.03 31 20 82 +20
30MAR27 9.75 P 0.00 0.00 0.00 0.54 +0.04 31 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.62 +0.04 31 0 3,063 0
30MAR27 10.50 P 0.00 0.00 0.00 0.82 +0.06 31 0 1,796 0
30MAR27 11.00 P 0.00 0.00 0.00 1.06 +0.08 31 0 900 0
30MAR27 11.50 P 0.00 0.00 0.00 1.32 +0.09 32 0 90 0
30MAR27 12.00 P 0.00 0.00 0.00 1.61 +0.11 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 1.94 +0.14 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.28 +0.15 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.66 +0.17 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.05 +0.19 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.47 +0.21 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.90 +0.23 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.35 +0.24 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.81 +0.26 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.29 +0.28 37 0 0 0
30MAR27 17.00 P 5.87 5.87 5.87 5.77 +0.29 39 47 0 -47
30MAR27 17.50 P 0.00 0.00 0.00 6.26 +0.30 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.76 +0.31 42 0 0 0
TOTAL PUT 3,379 180,415 +1,495
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 62.55
28MAY26 30.00 C 0.00 0.00 0.00 32.60 - 94 0 0 -
28MAY26 31.00 C 0.00 0.00 0.00 31.61 - 101 0 0 -
28MAY26 32.00 C 0.00 0.00 0.00 30.70 - 126 0 0 -
28MAY26 33.00 C 0.00 0.00 0.00 29.57 - 0 0 0 -
28MAY26 34.00 C 0.00 0.00 0.00 28.70 - 115 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 27.60 - 0 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 26.61 - 73 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 25.61 - 67 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 24.63 - 78 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 23.61 - 0 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 22.74 - 91 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 21.66 - 74 0 0 -
28MAY26 42.00 C 0.00 0.00 0.00 20.69 - 76 0 0 -
28MAY26 43.00 C 0.00 0.00 0.00 19.63 - 57 0 0 -
28MAY26 44.00 C 0.00 0.00 0.00 18.60 - 0 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 17.60 - 0 0 0 -
28MAY26 46.00 C 0.00 0.00 0.00 16.66 +1.36 55 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.71 +1.24 58 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.80 +1.24 62 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.04 +1.39 71 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.11 +1.30 69 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.66 +1.25 59 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.53 +1.03 57 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 6.87 +0.87 61 0 18 0
28MAY26 60.00 C 5.14 5.14 5.14 5.18 +0.78 59 14 1,028 0
28MAY26 62.50 C 4.25 4.50 3.68 3.82 +0.58 58 85 853 +68
28MAY26 65.00 C 3.27 3.35 2.60 2.73 +0.37 58 62 1,059 +16
28MAY26 67.50 C 2.35 2.38 1.80 1.93 +0.25 58 93 1,103 -3
28MAY26 70.00 C 1.75 1.75 1.29 1.31 +0.14 58 43 1,010 +41
28MAY26 72.50 C 1.20 1.20 0.89 0.86 +0.08 57 123 1,014 +3
28MAY26 75.00 C 0.91 0.91 0.66 0.56 +0.04 58 62 1,154 +3
28MAY26 77.50 C 0.55 0.70 0.47 0.35 +0.02 57 116 734 -14
28MAY26 80.00 C 0.44 0.51 0.39 0.22 +0.01 58 21 941 +5
28MAY26 82.50 C 0.00 0.00 0.00 0.13 0.00 57 0 1,400 0
28MAY26 85.00 C 0.28 0.28 0.28 0.08 0.00 58 1 500 +1
28MAY26 87.50 C 0.00 0.00 0.00 0.05 0.00 58 0 297 0
28MAY26 90.00 C 0.12 0.12 0.12 0.03 0.00 58 10 238 -10
28MAY26 92.50 C 0.00 0.00 0.00 0.02 0.00 59 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 255 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 175 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 117 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 150 0
29JUN26 30.00 C 0.00 0.00 0.00 32.60 - 0 0 0 -
29JUN26 31.00 C 0.00 0.00 0.00 31.61 - 0 0 0 -
29JUN26 32.00 C 0.00 0.00 0.00 30.70 - 71 0 0 -
29JUN26 33.00 C 0.00 0.00 0.00 29.61 - 0 0 0 -
29JUN26 34.00 C 0.00 0.00 0.00 28.70 - 64 0 0 -
29JUN26 35.00 C 0.00 0.00 0.00 27.67 - 0 0 0 -
29JUN26 36.00 C 0.00 0.00 0.00 26.64 - 0 0 0 -
29JUN26 37.00 C 0.00 0.00 0.00 25.64 - 0 0 0 -
29JUN26 38.00 C 0.00 0.00 0.00 24.67 - 0 0 0 -
29JUN26 39.00 C 0.00 0.00 0.00 23.79 - 60 0 0 -
29JUN26 40.00 C 0.00 0.00 0.00 22.84 - 61 0 0 -
29JUN26 41.00 C 0.00 0.00 0.00 21.87 - 60 0 0 -
29JUN26 42.00 C 0.00 0.00 0.00 20.82 - 53 0 0 -
29JUN26 43.00 C 0.00 0.00 0.00 19.89 - 55 0 0 -
29JUN26 44.00 C 0.00 0.00 0.00 19.06 - 60 0 0 -
29JUN26 45.00 C 0.00 0.00 0.00 18.03 - 55 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 17.12 +1.19 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.22 +1.03 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.47 +1.13 58 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 14.47 +0.96 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.75 +1.07 57 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 11.80 +1.05 57 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 9.81 +1.00 54 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 8.26 +0.79 55 0 20 0
29JUN26 60.00 C 6.85 6.85 6.85 6.85 +0.82 56 110 568 +110
29JUN26 62.50 C 6.00 6.20 5.50 5.57 +0.66 55 47 726 +20
29JUN26 65.00 C 4.44 4.44 4.44 4.51 +0.57 55 27 658 0
29JUN26 67.50 C 3.59 3.59 3.59 3.60 +0.43 55 1 3,917 +1
29JUN26 70.00 C 0.00 0.00 0.00 2.85 +0.35 55 0 619 0
29JUN26 72.50 C 2.80 2.80 2.22 2.23 +0.28 55 114 1,083 +5
29JUN26 75.00 C 2.19 2.19 2.19 1.73 +0.22 55 15 6,808 +15
29JUN26 77.50 C 1.84 1.84 1.84 1.33 +0.17 55 133 733 +133
29JUN26 80.00 C 1.39 1.39 1.14 1.01 +0.12 55 129 7,816 +29
29JUN26 82.50 C 0.00 0.00 0.00 0.77 +0.10 55 0 946 0
29JUN26 85.00 C 0.00 0.00 0.00 0.58 +0.07 55 0 1,172 0
29JUN26 87.50 C 0.00 0.00 0.00 0.43 +0.05 55 0 491 0
29JUN26 90.00 C 0.50 0.50 0.50 0.32 +0.04 55 1 2,411 0
29JUN26 92.50 C 0.00 0.00 0.00 0.24 +0.03 55 0 490 0
29JUN26 95.00 C 0.00 0.00 0.00 0.17 +0.01 54 0 353 0
29JUN26 97.50 C 0.00 0.00 0.00 0.13 +0.01 55 0 3,619 0
29JUN26 100.00 C 0.00 0.00 0.00 0.10 +0.01 55 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.07 0.00 55 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.05 0.00 55 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 0.00 55 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 0.00 55 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 0.00 55 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 56 0 213 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 67 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 71 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 72 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 76 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 80 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 30.00 C 0.00 0.00 0.00 32.78 - 67 0 0 -
30JUL26 31.00 C 0.00 0.00 0.00 31.76 - 60 0 0 -
30JUL26 32.00 C 0.00 0.00 0.00 30.82 - 65 0 0 -
30JUL26 33.00 C 0.00 0.00 0.00 29.76 - 53 0 0 -
30JUL26 34.00 C 0.00 0.00 0.00 28.80 - 56 0 0 -
30JUL26 35.00 C 0.00 0.00 0.00 27.83 - 57 0 0 -
30JUL26 36.00 C 0.00 0.00 0.00 26.88 - 58 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 25.96 - 60 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 24.98 - 58 0 0 -
30JUL26 39.00 C 0.00 0.00 0.00 24.02 - 57 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 23.13 - 59 0 0 -
30JUL26 41.00 C 0.00 0.00 0.00 22.16 - 57 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 21.35 - 59 0 0 -
30JUL26 43.00 C 0.00 0.00 0.00 20.37 - 57 0 0 -
30JUL26 44.00 C 0.00 0.00 0.00 19.50 - 57 0 0 -
30JUL26 45.00 C 0.00 0.00 0.00 18.63 - 57 0 0 -
30JUL26 46.00 C 0.00 0.00 0.00 17.77 +0.89 56 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.94 +1.02 56 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.08 +0.94 55 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.31 +0.88 56 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.55 +0.87 56 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.71 +0.78 55 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.99 +0.71 55 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 9.62 +0.93 56 0 150 0
30JUL26 60.00 C 0.00 0.00 0.00 8.21 +0.76 56 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 6.96 +0.63 55 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 5.86 +0.48 55 0 136 0
30JUL26 67.50 C 0.00 0.00 0.00 4.91 +0.35 55 0 164 0
30JUL26 70.00 C 4.23 4.23 4.23 4.09 +0.24 55 5 50 0
30JUL26 72.50 C 0.00 0.00 0.00 3.39 +0.18 54 0 30 0
30JUL26 75.00 C 0.00 0.00 0.00 2.80 +0.14 54 0 366 0
30JUL26 77.50 C 2.92 2.92 2.92 2.30 +0.10 54 15 71 +15
30JUL26 80.00 C 2.48 2.53 2.20 1.88 +0.06 54 35 43 +30
30JUL26 82.50 C 0.00 0.00 0.00 1.54 +0.04 54 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 1.25 +0.02 54 0 48 0
30JUL26 87.50 C 0.00 0.00 0.00 1.01 +0.01 54 0 18 0
30JUL26 90.00 C 0.00 0.00 0.00 0.82 0.00 54 0 53 0
30JUL26 92.50 C 0.00 0.00 0.00 0.66 +0.01 54 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.52 - 54 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 32.88 - 63 0 0 -
28AUG26 31.00 C 0.00 0.00 0.00 31.92 - 63 0 0 -
28AUG26 32.00 C 0.00 0.00 0.00 30.97 - 63 0 0 -
28AUG26 33.00 C 0.00 0.00 0.00 30.02 - 63 0 0 -
28AUG26 34.00 C 0.00 0.00 0.00 29.06 - 62 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 28.13 - 62 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 27.20 - 62 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 26.29 - 62 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 25.38 - 61 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 24.45 - 60 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 23.55 - 60 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 22.67 - 59 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 21.83 - 60 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 20.96 - 59 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 20.14 - 59 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 19.31 - 59 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 18.49 +0.88 58 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 17.72 +0.87 58 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 16.96 +0.87 58 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.20 +0.83 58 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.45 +0.80 57 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 13.75 +0.77 57 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 12.34 +0.90 58 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 10.85 +0.79 58 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 9.51 +0.76 57 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 8.30 +0.69 57 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 7.22 +0.57 57 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 6.25 +0.44 57 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 5.40 +0.32 56 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 4.66 +0.26 56 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 4.00 +0.20 56 0 0 0
28AUG26 77.50 C 3.71 3.71 3.71 3.43 +0.16 56 7 7 +7
28AUG26 80.00 C 0.00 0.00 0.00 2.94 +0.13 56 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 2.51 +0.10 56 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 2.14 +0.07 56 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 1.82 - 56 0 0 -
28AUG26 90.00 C 0.00 0.00 0.00 1.55 - 56 0 0 -
28AUG26 92.50 C 0.00 0.00 0.00 1.28 - 55 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 1.08 - 55 0 0 -
29SEP26 30.00 C 0.00 0.00 0.00 33.20 - 69 0 0 -
29SEP26 31.00 C 0.00 0.00 0.00 32.16 - 65 0 0 -
29SEP26 32.00 C 0.00 0.00 0.00 31.22 - 64 0 0 -
29SEP26 33.00 C 0.00 0.00 0.00 30.43 - 68 0 0 -
29SEP26 34.00 C 0.00 0.00 0.00 29.36 - 63 0 0 -
29SEP26 35.00 C 0.00 0.00 0.00 28.44 - 62 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 27.54 - 62 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 26.65 - 61 0 0 -
29SEP26 38.00 C 0.00 0.00 0.00 25.75 - 61 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 24.88 - 60 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 24.02 - 60 0 0 -
29SEP26 41.00 C 0.00 0.00 0.00 23.17 - 60 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 22.36 - 60 0 0 -
29SEP26 43.00 C 0.00 0.00 0.00 21.53 - 59 0 0 -
29SEP26 44.00 C 0.00 0.00 0.00 20.72 - 59 0 0 -
29SEP26 45.00 C 0.00 0.00 0.00 19.93 - 58 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 19.15 +0.89 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.39 +0.84 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.68 +0.85 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.95 +0.98 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.26 +0.83 57 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 14.58 +0.76 57 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 13.09 +0.87 57 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 11.65 +0.73 56 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 10.58 +0.87 57 0 202 0
29SEP26 62.50 C 0.00 0.00 0.00 9.40 +0.82 57 0 344 0
29SEP26 65.00 C 0.00 0.00 0.00 8.36 +0.74 57 0 380 0
29SEP26 67.50 C 0.00 0.00 0.00 7.37 +0.65 57 0 933 0
29SEP26 70.00 C 0.00 0.00 0.00 6.55 +0.57 57 0 3,473 0
29SEP26 72.50 C 0.00 0.00 0.00 5.86 +0.54 57 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 5.17 +0.49 57 0 4,059 0
29SEP26 77.50 C 0.00 0.00 0.00 4.55 +0.44 57 0 1,402 0
29SEP26 80.00 C 0.00 0.00 0.00 4.00 +0.39 57 0 4,845 0
29SEP26 82.50 C 0.00 0.00 0.00 3.52 +0.35 57 0 1,076 0
29SEP26 85.00 C 0.00 0.00 0.00 3.09 +0.31 57 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 2.71 +0.28 57 0 53 0
29SEP26 90.00 C 0.00 0.00 0.00 2.38 +0.25 57 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 2.08 +0.21 57 0 255 0
29SEP26 95.00 C 0.00 0.00 0.00 1.83 +0.20 57 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 1.60 +0.17 57 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 1.40 +0.15 57 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 1.22 +0.13 57 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 1.07 +0.12 57 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.94 +0.11 57 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 0.80 +0.09 56 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.70 +0.08 56 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.61 +0.07 56 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 0.53 +0.06 56 0 85 0
29SEP26 120.00 C 0.00 0.00 0.00 0.48 +0.05 57 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.42 +0.05 57 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.37 +0.04 57 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.32 +0.04 56 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.28 +0.03 56 0 1,417 0
30DEC26 30.00 C 0.00 0.00 0.00 33.83 - 65 0 0 -
30DEC26 31.00 C 0.00 0.00 0.00 32.95 - 65 0 0 -
30DEC26 32.00 C 0.00 0.00 0.00 32.05 - 64 0 0 -
30DEC26 33.00 C 0.00 0.00 0.00 31.19 - 64 0 0 -
30DEC26 34.00 C 0.00 0.00 0.00 30.33 - 63 0 0 -
30DEC26 35.00 C 0.00 0.00 0.00 29.49 - 63 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 28.66 - 62 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 27.83 - 62 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 27.03 - 61 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 26.23 - 61 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 25.44 - 61 0 0 -
30DEC26 41.00 C 0.00 0.00 0.00 24.68 - 60 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 23.93 - 60 0 0 -
30DEC26 43.00 C 0.00 0.00 0.00 23.18 - 60 0 0 -
30DEC26 44.00 C 0.00 0.00 0.00 22.48 - 60 0 0 -
30DEC26 45.00 C 0.00 0.00 0.00 21.73 - 59 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 21.05 +0.86 59 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.37 +0.84 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.83 +0.94 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.18 +0.91 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.41 +0.75 58 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 16.91 +0.72 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.54 +0.70 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.26 +0.65 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.29 +0.94 58 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 12.19 +0.89 58 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 11.16 +0.81 58 0 704 0
30DEC26 67.50 C 0.00 0.00 0.00 10.24 +0.75 58 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 9.34 +0.62 58 0 2,175 0
30DEC26 72.50 C 0.00 0.00 0.00 8.64 +0.68 58 0 473 0
30DEC26 75.00 C 0.00 0.00 0.00 7.89 +0.57 58 0 488 0
30DEC26 77.50 C 7.77 7.77 7.77 7.28 +0.59 58 2 59 0
30DEC26 80.00 C 0.00 0.00 0.00 6.66 +0.55 58 0 302 0
30DEC26 82.50 C 6.56 6.56 6.56 6.09 +0.51 58 1 15 -1
30DEC26 85.00 C 0.00 0.00 0.00 5.57 +0.47 58 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 5.10 +0.45 58 0 14 0
30DEC26 90.00 C 5.34 5.34 5.34 4.66 +0.41 58 1 90 -1
30DEC26 92.50 C 4.65 4.65 4.65 4.27 +0.39 58 2 32 +2
30DEC26 95.00 C 0.00 0.00 0.00 3.90 +0.35 58 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 3.57 +0.33 58 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 3.27 +0.31 58 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 2.99 +0.28 58 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 2.74 +0.26 58 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 2.51 +0.24 58 0 61 0
30MAR27 30.00 C 0.00 0.00 0.00 34.84 - 68 0 0 -
30MAR27 31.00 C 0.00 0.00 0.00 34.00 - 67 0 0 -
30MAR27 32.00 C 0.00 0.00 0.00 33.06 - 65 0 0 -
30MAR27 33.00 C 0.00 0.00 0.00 32.15 - 64 0 0 -
30MAR27 34.00 C 0.00 0.00 0.00 31.55 - 65 0 0 -
30MAR27 35.00 C 0.00 0.00 0.00 30.76 - 65 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 29.98 - 64 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 29.08 - 63 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 28.24 - 62 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 27.60 - 62 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 26.85 - 62 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 26.04 - 61 0 0 -
30MAR27 42.00 C 0.00 0.00 0.00 25.41 - 61 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 24.67 - 60 0 0 -
30MAR27 44.00 C 0.00 0.00 0.00 24.00 - 60 0 0 -
30MAR27 45.00 C 0.00 0.00 0.00 23.33 - 60 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 22.71 +0.95 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.08 +0.93 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.45 +0.89 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.83 +0.85 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.51 +1.09 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.10 +1.02 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.79 +0.96 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.56 +0.90 59 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 15.42 +0.96 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.38 +0.91 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.40 +0.93 58 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 12.48 +0.86 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.54 +0.70 58 0 269 0
30MAR27 72.50 C 0.00 0.00 0.00 10.78 +0.65 58 0 87 0
30MAR27 75.00 C 0.00 0.00 0.00 10.07 +0.64 58 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 9.46 +0.69 58 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 8.82 +0.66 58 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 8.27 +0.68 58 0 38 0
30MAR27 85.00 C 0.00 0.00 0.00 7.72 +0.65 58 0 6 0
30MAR27 87.50 C 7.52 7.52 7.26 7.20 +0.62 58 2 7 +2
30MAR27 90.00 C 0.00 0.00 0.00 6.72 +0.59 58 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 6.15 +0.44 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.81 +0.49 58 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 5.46 +0.50 58 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 5.10 +0.48 58 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 4.77 +0.46 58 0 0 0
TOTAL CALL 1,277 89,329 +477
28MAY26 30.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
28MAY26 31.00 P 0.00 0.00 0.00 0.01 - 100 0 0 -
28MAY26 32.00 P 0.00 0.00 0.00 0.01 - 95 0 0 -
28MAY26 33.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
28MAY26 34.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
28MAY26 36.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
28MAY26 40.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
28MAY26 42.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
28MAY26 43.00 P 0.00 0.00 0.00 0.02 - 60 0 0 -
28MAY26 44.00 P 0.00 0.00 0.00 0.03 - 60 0 0 -
28MAY26 45.00 P 0.00 0.00 0.00 0.04 - 59 0 0 -
28MAY26 46.00 P 0.00 0.00 0.00 0.06 -0.07 58 0 263 0
28MAY26 47.00 P 0.00 0.00 0.00 0.08 -0.10 57 0 551 0
28MAY26 48.00 P 0.00 0.00 0.00 0.12 -0.13 58 0 298 0
28MAY26 49.00 P 0.25 0.25 0.25 0.17 -0.16 58 45 290 +45
28MAY26 50.00 P 0.00 0.00 0.00 0.23 -0.22 57 0 1,305 0
28MAY26 52.50 P 0.60 0.60 0.51 0.48 -0.36 57 121 2,893 +1
28MAY26 55.00 P 1.00 1.00 0.90 0.92 -0.53 58 248 1,741 +8
28MAY26 57.50 P 1.56 1.69 1.56 1.55 -0.74 57 574 1,394 +320
28MAY26 60.00 P 2.58 2.70 2.13 2.39 -0.94 56 146 1,331 +49
28MAY26 62.50 P 3.70 3.82 3.52 3.52 -1.11 56 98 5,198 +58
28MAY26 65.00 P 5.01 5.30 4.68 5.00 -1.20 56 34 1,473 -2
28MAY26 67.50 P 0.00 0.00 0.00 6.72 -1.32 57 0 505 0
28MAY26 70.00 P 8.70 8.70 8.70 8.63 -1.40 57 1 764 0
28MAY26 72.50 P 10.11 10.11 10.11 10.92 -1.21 62 1 319 -1
28MAY26 75.00 P 0.00 0.00 0.00 13.08 -1.19 62 0 321 0
28MAY26 77.50 P 0.00 0.00 0.00 15.34 -1.33 62 0 338 0
28MAY26 80.00 P 0.00 0.00 0.00 17.64 -1.40 60 0 187 0
28MAY26 82.50 P 0.00 0.00 0.00 19.96 -1.60 50 0 51 0
28MAY26 85.00 P 0.00 0.00 0.00 22.52 -1.50 63 0 40 0
28MAY26 87.50 P 0.00 0.00 0.00 25.07 -1.43 72 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.46 -1.54 63 0 3 0
28MAY26 92.50 P 0.00 0.00 0.00 29.95 -1.55 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.50 -1.50 79 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 34.95 -1.55 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.46 -1.54 79 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 39.95 -1.55 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
29JUN26 31.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
29JUN26 32.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
29JUN26 33.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
29JUN26 34.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
29JUN26 35.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
29JUN26 36.00 P 0.00 0.00 0.00 0.02 - 56 0 0 -
29JUN26 37.00 P 0.00 0.00 0.00 0.03 - 56 0 0 -
29JUN26 38.00 P 0.00 0.00 0.00 0.04 - 56 0 0 -
29JUN26 39.00 P 0.00 0.00 0.00 0.05 - 55 0 0 -
29JUN26 40.00 P 0.00 0.00 0.00 0.07 - 54 0 0 -
29JUN26 41.00 P 0.23 0.23 0.23 0.10 - 55 10 10 -
29JUN26 42.00 P 0.00 0.00 0.00 0.13 - 54 0 0 -
29JUN26 43.00 P 0.00 0.00 0.00 0.18 - 55 0 0 -
29JUN26 44.00 P 0.00 0.00 0.00 0.23 - 55 0 0 -
29JUN26 45.00 P 0.00 0.00 0.00 0.31 - 55 0 0 -
29JUN26 46.00 P 0.00 0.00 0.00 0.39 -0.18 55 0 223 0
29JUN26 47.00 P 0.00 0.00 0.00 0.49 -0.20 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.61 -0.25 55 0 360 0
29JUN26 49.00 P 0.88 0.92 0.88 0.76 -0.27 55 45 413 +45
29JUN26 50.00 P 0.94 1.14 0.94 0.92 -0.32 55 30 1,546 +15
29JUN26 52.50 P 1.38 1.54 1.38 1.43 -0.44 55 30 675 +15
29JUN26 55.00 P 1.99 2.27 1.99 2.10 -0.59 55 149 958 0
29JUN26 57.50 P 2.89 3.12 2.77 2.91 -0.73 54 207 1,943 -83
29JUN26 60.00 P 3.93 4.20 3.93 3.91 -0.87 54 7 2,907 0
29JUN26 62.50 P 5.06 5.12 4.92 5.12 -0.99 53 72 6,138 +13
29JUN26 65.00 P 6.08 6.55 6.08 6.55 -1.11 53 29 6,518 0
29JUN26 67.50 P 0.00 0.00 0.00 8.20 -1.03 54 0 3,009 0
29JUN26 70.00 P 9.80 9.80 9.17 10.16 -0.92 56 11 2,538 +1
29JUN26 72.50 P 0.00 0.00 0.00 12.00 -1.04 56 0 3,329 0
29JUN26 75.00 P 0.00 0.00 0.00 14.10 -1.14 57 0 6,919 0
29JUN26 77.50 P 0.00 0.00 0.00 16.22 -1.20 57 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 18.48 -1.13 59 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 20.61 -1.33 57 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 23.06 -1.21 60 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 25.35 -1.28 59 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 27.81 -1.30 62 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 29.99 -1.57 52 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 32.61 -1.39 61 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 34.96 -1.55 54 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.46 -1.54 57 0 14 -4
29JUN26 102.50 P 0.00 0.00 0.00 39.95 -1.55 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.70 -1.30 77 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.06 -1.45 73 0 135 0
29JUN26 110.00 P 0.00 0.00 0.00 47.58 -1.43 77 0 146 0
29JUN26 112.50 P 0.00 0.00 0.00 50.09 -1.41 80 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 52.65 -1.35 86 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 55.06 -1.44 83 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 57.58 -1.42 86 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 60.12 -1.38 91 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 62.56 -1.44 90 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 65.08 -1.42 93 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 67.57 -1.43 95 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 70.13 -1.39 100 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 72.58 -1.42 99 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 75.09 -1.41 102 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 77.55 -1.45 101 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 80.08 -1.42 105 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 82.58 -1.42 107 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 85.08 -1.42 109 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 87.59 -1.41 112 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 90.09 -1.41 113 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 92.60 -1.40 116 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 95.09 -1.41 117 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 97.57 -1.46 117 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 100.12 -1.38 122 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 102.58 -1.42 121 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 105.08 -1.42 122 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 107.57 -1.43 123 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
30JUL26 31.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30JUL26 32.00 P 0.14 0.14 0.14 0.02 - 54 15 15 -
30JUL26 33.00 P 0.00 0.00 0.00 0.03 - 54 0 0 -
30JUL26 34.00 P 0.00 0.00 0.00 0.05 - 55 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 0.06 - 54 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 0.08 - 54 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 0.11 - 54 0 0 -
30JUL26 38.00 P 0.00 0.00 0.00 0.14 - 54 0 0 -
30JUL26 39.00 P 0.00 0.00 0.00 0.18 - 54 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 0.24 - 54 0 0 -
30JUL26 41.00 P 0.00 0.00 0.00 0.30 - 54 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 0.38 - 54 0 0 -
30JUL26 43.00 P 0.00 0.00 0.00 0.47 - 54 0 0 -
30JUL26 44.00 P 0.00 0.00 0.00 0.58 - 54 0 0 -
30JUL26 45.00 P 0.00 0.00 0.00 0.70 - 54 0 0 -
30JUL26 46.00 P 0.00 0.00 0.00 0.84 -0.34 54 0 55 0
30JUL26 47.00 P 0.00 0.00 0.00 1.01 -0.38 54 0 182 0
30JUL26 48.00 P 0.00 0.00 0.00 1.17 -0.44 54 0 268 0
30JUL26 49.00 P 1.64 1.64 1.64 1.39 -0.46 54 15 200 +15
30JUL26 50.00 P 0.00 0.00 0.00 1.61 -0.53 54 0 796 0
30JUL26 52.50 P 0.00 0.00 0.00 2.29 -0.61 54 0 255 0
30JUL26 55.00 P 3.36 3.36 3.36 3.12 -0.64 55 1 2,323 0
30JUL26 57.50 P 0.00 0.00 0.00 3.89 -0.91 53 0 470 0
30JUL26 60.00 P 5.22 5.22 5.22 5.20 -0.77 54 1 281 0
30JUL26 62.50 P 0.00 0.00 0.00 6.18 -1.18 52 0 128 0
30JUL26 65.00 P 0.00 0.00 0.00 7.59 -1.33 52 0 503 0
30JUL26 67.50 P 0.00 0.00 0.00 9.49 -1.14 54 0 11 0
30JUL26 70.00 P 0.00 0.00 0.00 11.38 -0.88 56 0 154 0
30JUL26 72.50 P 0.00 0.00 0.00 13.29 -0.87 57 0 92 0
30JUL26 75.00 P 0.00 0.00 0.00 15.18 -0.96 57 0 49 0
30JUL26 77.50 P 0.00 0.00 0.00 17.22 -1.00 57 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 19.34 -1.02 58 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.40 -1.15 57 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.74 -1.03 59 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.94 -1.21 59 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.28 -1.10 59 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 30.62 -1.09 60 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 32.96 - 60 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 0.05 - 57 0 0 -
28AUG26 31.00 P 0.00 0.00 0.00 0.06 - 56 0 0 -
28AUG26 32.00 P 0.00 0.00 0.00 0.08 - 56 0 0 -
28AUG26 33.00 P 0.00 0.00 0.00 0.11 - 56 0 0 -
28AUG26 34.00 P 0.00 0.00 0.00 0.14 - 56 0 0 -
28AUG26 35.00 P 0.43 0.43 0.43 0.18 - 56 10 10 -
28AUG26 36.00 P 0.00 0.00 0.00 0.23 - 56 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 0.29 - 56 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 0.35 - 56 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 0.44 - 56 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 0.53 - 56 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 0.65 - 56 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 0.77 - 56 0 0 -
28AUG26 43.00 P 1.24 1.24 1.21 0.90 - 56 6 6 -
28AUG26 44.00 P 0.00 0.00 0.00 1.07 - 56 0 0 -
28AUG26 45.00 P 0.00 0.00 0.00 1.24 - 56 0 0 -
28AUG26 46.00 P 0.00 0.00 0.00 1.44 -0.41 56 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 1.66 -0.43 56 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 1.89 -0.50 56 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 2.14 -0.54 56 0 0 0
28AUG26 50.00 P 2.46 2.46 2.46 2.44 -0.54 56 15 115 +15
28AUG26 52.50 P 0.00 0.00 0.00 3.10 -0.71 55 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 3.95 -0.81 55 0 50 0
28AUG26 57.50 P 0.00 0.00 0.00 4.94 -0.97 54 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 6.09 -1.06 54 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 7.36 -1.19 54 0 0 0
28AUG26 65.00 P 9.25 9.25 9.25 8.78 -1.30 54 15 15 +15
28AUG26 67.50 P 0.00 0.00 0.00 10.33 -1.41 54 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.34 -1.17 56 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.32 -0.86 58 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.12 -1.01 57 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.11 -1.03 58 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 20.23 -0.97 59 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 22.23 -1.09 58 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 24.49 -0.99 59 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.65 - 60 0 0 -
28AUG26 90.00 P 0.00 0.00 0.00 28.88 - 60 0 0 -
28AUG26 92.50 P 0.00 0.00 0.00 31.15 - 60 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 33.44 - 60 0 0 -
29SEP26 30.00 P 0.36 0.36 0.36 0.11 - 56 13 13 -
29SEP26 31.00 P 0.00 0.00 0.00 0.15 - 57 0 0 -
29SEP26 32.00 P 0.00 0.00 0.00 0.19 - 57 0 0 -
29SEP26 33.00 P 0.00 0.00 0.00 0.24 - 57 0 0 -
29SEP26 34.00 P 0.00 0.00 0.00 0.30 - 57 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.36 - 57 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 0.45 - 57 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.54 - 57 0 0 -
29SEP26 38.00 P 0.00 0.00 0.00 0.64 - 57 0 0 -
29SEP26 39.00 P 0.00 0.00 0.00 0.77 - 57 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 0.90 - 57 0 0 -
29SEP26 41.00 P 0.00 0.00 0.00 1.05 - 57 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 1.23 - 57 0 0 -
29SEP26 43.00 P 0.00 0.00 0.00 1.40 - 57 0 0 -
29SEP26 44.00 P 0.00 0.00 0.00 1.61 - 57 0 0 -
29SEP26 45.00 P 0.00 0.00 0.00 1.84 - 57 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 2.07 -0.31 57 0 162 0
29SEP26 47.00 P 0.00 0.00 0.00 2.32 -0.35 57 0 5 0
29SEP26 48.00 P 0.00 0.00 0.00 2.62 -0.36 57 0 60 0
29SEP26 49.00 P 3.01 3.01 3.01 2.92 -0.36 57 15 442 0
29SEP26 50.00 P 0.00 0.00 0.00 3.22 -0.36 57 0 633 0
29SEP26 52.50 P 0.00 0.00 0.00 4.10 -0.40 57 0 608 0
29SEP26 55.00 P 0.00 0.00 0.00 4.99 -0.56 56 0 1,345 0
29SEP26 57.50 P 0.00 0.00 0.00 6.10 -0.63 56 0 1,351 0
29SEP26 60.00 P 7.20 7.20 7.20 7.20 -0.80 55 5 10,317 0
29SEP26 62.50 P 0.00 0.00 0.00 8.51 -0.83 55 0 984 0
29SEP26 65.00 P 0.00 0.00 0.00 10.02 -0.81 56 0 8,216 0
29SEP26 67.50 P 11.59 11.59 11.59 11.59 -0.96 56 15 3,616 +15
29SEP26 70.00 P 0.00 0.00 0.00 13.21 -1.10 56 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 14.98 -0.99 56 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 17.05 -0.81 57 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 18.94 -0.92 57 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 20.91 -0.95 57 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 22.76 -1.19 56 0 872 0
29SEP26 85.00 P 24.38 24.38 24.38 25.07 -0.98 58 1 1,337 -1
29SEP26 87.50 P 0.00 0.00 0.00 27.28 -0.79 59 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 29.42 -0.99 59 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 31.65 -0.98 59 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 33.91 -1.02 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 36.17 -0.96 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 38.45 -1.06 59 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 40.82 -1.03 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.13 -1.08 59 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 45.49 -1.10 59 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 47.91 -1.30 59 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 50.29 -1.36 59 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 52.73 -1.37 60 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 55.20 -1.36 61 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 57.65 -1.38 61 0 112 0
29SEP26 122.50 P 0.00 0.00 0.00 60.14 -1.37 62 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 62.58 -1.42 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 65.08 -1.42 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 67.57 -1.43 65 0 16 0
30DEC26 30.00 P 0.00 0.00 0.00 0.46 - 57 0 0 -
30DEC26 31.00 P 0.00 0.00 0.00 0.56 - 57 0 0 -
30DEC26 32.00 P 0.00 0.00 0.00 0.66 - 58 0 0 -
30DEC26 33.00 P 1.15 1.15 1.15 0.78 - 58 3 3 -
30DEC26 34.00 P 1.26 1.26 1.26 0.92 - 58 3 3 -
30DEC26 35.00 P 0.00 0.00 0.00 1.06 - 58 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 1.21 - 58 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 1.40 - 58 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 1.59 - 58 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 1.77 - 58 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 2.01 - 58 0 0 -
30DEC26 41.00 P 0.00 0.00 0.00 2.26 - 58 0 0 -
30DEC26 42.00 P 0.00 0.00 0.00 2.50 - 58 0 0 -
30DEC26 43.00 P 0.00 0.00 0.00 2.75 - 58 0 0 -
30DEC26 44.00 P 0.00 0.00 0.00 3.06 - 58 0 0 -
30DEC26 45.00 P 0.00 0.00 0.00 3.38 - 58 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 3.69 -0.29 58 0 138 0
30DEC26 47.00 P 0.00 0.00 0.00 4.01 -0.38 58 0 114 0
30DEC26 48.00 P 0.00 0.00 0.00 4.38 -0.39 58 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 4.50 -0.53 56 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 4.86 -0.54 56 0 279 0
30DEC26 52.50 P 0.00 0.00 0.00 6.03 -0.38 57 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 7.11 -0.51 57 0 1,053 0
30DEC26 57.50 P 7.98 7.98 7.98 8.16 -0.66 56 2 104 -2
30DEC26 60.00 P 0.00 0.00 0.00 9.44 -0.66 56 0 719 0
30DEC26 62.50 P 10.70 10.70 10.70 10.82 -0.77 56 1 494 -1
30DEC26 65.00 P 0.00 0.00 0.00 12.18 -0.95 55 0 1,490 0
30DEC26 67.50 P 0.00 0.00 0.00 13.85 -0.94 56 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 15.50 -1.00 56 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 17.23 -0.92 56 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 19.22 -0.76 57 0 577 0
30DEC26 77.50 P 0.00 0.00 0.00 21.09 -0.81 57 0 207 0
30DEC26 80.00 P 0.00 0.00 0.00 22.65 -1.18 56 0 101 0
30DEC26 82.50 P 24.32 24.32 24.32 24.96 -0.85 58 1 55 +1
30DEC26 85.00 P 0.00 0.00 0.00 27.01 -0.84 58 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 29.04 -0.87 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.15 -0.86 58 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 33.24 -0.93 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.40 -0.92 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.56 -0.97 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.75 -0.99 58 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 42.03 -0.96 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.28 -0.96 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.50 -1.04 58 0 2 0
30MAR27 30.00 P 1.35 1.35 1.35 0.93 - 58 3 3 -
30MAR27 31.00 P 0.00 0.00 0.00 1.08 - 58 0 0 -
30MAR27 32.00 P 0.00 0.00 0.00 1.22 - 58 0 0 -
30MAR27 33.00 P 0.00 0.00 0.00 1.41 - 58 0 0 -
30MAR27 34.00 P 0.00 0.00 0.00 1.60 - 58 0 0 -
30MAR27 35.00 P 0.00 0.00 0.00 1.80 - 58 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 2.00 - 58 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 2.26 - 58 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 2.51 - 58 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 2.77 - 58 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 3.03 - 58 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 3.34 - 58 0 0 -
30MAR27 42.00 P 0.00 0.00 0.00 3.67 - 58 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 3.99 - 58 0 0 -
30MAR27 44.00 P 0.00 0.00 0.00 4.32 - 58 0 0 -
30MAR27 45.00 P 0.00 0.00 0.00 4.66 - 58 0 0 -
30MAR27 46.00 P 5.08 5.08 5.08 4.80 -0.47 57 1 189 0
30MAR27 47.00 P 0.00 0.00 0.00 5.33 -0.30 58 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 5.69 -0.38 57 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 6.07 -0.34 57 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 6.46 -0.36 57 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 7.50 -0.39 57 0 137 0
30MAR27 55.00 P 0.00 0.00 0.00 8.62 -0.44 56 0 354 0
30MAR27 57.50 P 0.00 0.00 0.00 9.95 -0.38 57 0 34 0
30MAR27 60.00 P 0.00 0.00 0.00 11.27 -0.73 56 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 12.68 -0.46 57 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 14.18 -0.56 56 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 15.75 -0.61 56 2 118 -2
30MAR27 70.00 P 0.00 0.00 0.00 17.42 -0.63 57 2 119 -2
30MAR27 72.50 P 0.00 0.00 0.00 19.04 -0.93 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.92 -0.74 57 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 22.75 -0.76 57 0 1 0
30MAR27 80.00 P 24.40 24.40 24.40 24.63 -0.93 57 1 4 +1
30MAR27 82.50 P 0.00 0.00 0.00 26.56 -0.83 57 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 28.32 -1.02 57 0 0 0
30MAR27 87.50 P 30.40 30.40 30.40 30.31 -1.07 57 1 6 0
30MAR27 90.00 P 0.00 0.00 0.00 32.34 -1.06 56 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.39 -1.09 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.48 -1.11 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.59 -1.14 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 40.73 -1.17 56 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 43.18 -0.90 58 0 0 0
TOTAL PUT 2,005 141,623 +534
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$ 10.94
28MAY26 8.00 C 0.00 0.00 0.00 2.95 +0.18 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.72 +0.22 59 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.46 +0.20 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.22 +0.20 48 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.97 +0.18 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.74 +0.17 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.51 +0.16 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.29 +0.15 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.09 +0.11 43 0 9 0
28MAY26 10.50 C 0.00 0.00 0.00 0.74 +0.09 43 0 15 0
28MAY26 11.00 C 0.52 0.52 0.52 0.48 +0.08 44 24 377 -10
28MAY26 11.50 C 0.31 0.31 0.31 0.28 +0.05 44 15 347 +15
28MAY26 12.00 C 0.17 0.17 0.15 0.16 +0.04 44 36 361 +36
28MAY26 12.50 C 0.08 0.08 0.08 0.08 +0.01 44 30 475 +30
28MAY26 13.00 C 0.05 0.05 0.05 0.04 +0.01 44 110 669 +90
28MAY26 13.50 C 0.00 0.00 0.00 0.02 0.00 45 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 51 0 77 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 533 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 6.16 +0.19 79 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.06 +0.19 76 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.96 +0.21 73 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.71 +0.19 64 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.46 +0.19 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.21 +0.19 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.96 +0.19 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.69 +0.19 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.44 +0.15 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.19 +0.18 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.96 +0.16 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.72 +0.18 43 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 3.49 +0.20 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.25 +0.16 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.01 +0.19 50 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 2.78 +0.18 50 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 2.55 +0.23 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.33 +0.16 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.12 +0.22 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.91 +0.17 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.69 +0.16 45 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 1.51 +0.16 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.34 +0.09 46 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 1.01 +0.08 44 0 175 0
29JUN26 11.00 C 0.00 0.00 0.00 0.78 +0.07 46 0 129 0
29JUN26 11.50 C 0.00 0.00 0.00 0.57 +0.06 45 0 105 0
29JUN26 12.00 C 0.44 0.44 0.44 0.40 +0.04 45 16 211 +8
29JUN26 12.50 C 0.32 0.32 0.32 0.29 +0.03 46 2 202 +2
29JUN26 13.00 C 0.00 0.00 0.00 0.21 +0.03 46 0 247 0
29JUN26 13.50 C 0.00 0.00 0.00 0.14 +0.02 46 0 93 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 +0.01 47 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 0.03 +0.01 47 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 16 0
29JUN26 16.50 C 0.02 0.02 0.02 0.01 0.00 46 10 17 -10
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 59 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 68 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 98 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 18 0
30JUL26 8.00 C 0.00 0.00 0.00 3.10 +0.17 51 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.87 +0.16 49 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.66 +0.18 49 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.45 +0.17 49 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.25 +0.17 48 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.06 +0.16 48 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.86 +0.14 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.69 +0.13 46 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.54 +0.10 47 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.24 +0.09 46 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.99 +0.07 46 0 30 0
30JUL26 11.50 C 0.00 0.00 0.00 0.78 +0.06 46 0 40 0
30JUL26 12.00 C 0.00 0.00 0.00 0.62 +0.05 46 0 12 0
30JUL26 12.50 C 0.00 0.00 0.00 0.49 +0.04 47 0 60 0
30JUL26 13.00 C 0.00 0.00 0.00 0.38 +0.03 47 0 90 0
30JUL26 13.50 C 0.00 0.00 0.00 0.29 +0.03 47 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.22 +0.02 47 0 45 0
30JUL26 14.50 C 0.00 0.00 0.00 0.17 +0.02 47 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.19 - 52 0 0 -
28AUG26 8.25 C 0.00 0.00 0.00 2.97 +0.16 50 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.78 +0.17 51 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.58 +0.16 50 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.40 +0.18 50 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.22 +0.18 50 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.04 +0.16 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.87 +0.15 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.72 +0.15 48 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.45 +0.10 48 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 1.20 +0.08 48 0 0 0
28AUG26 11.50 C 1.08 1.08 1.08 0.99 +0.07 48 15 15 +15
28AUG26 12.00 C 0.00 0.00 0.00 0.82 +0.06 48 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.67 +0.04 48 0 0 0
28AUG26 13.00 C 0.58 0.58 0.58 0.56 +0.05 49 15 15 +15
28AUG26 13.50 C 0.00 0.00 0.00 0.46 +0.04 49 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.37 +0.04 49 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.30 +0.03 49 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.24 +0.03 49 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.19 +0.02 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.29 +0.16 52 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.09 +0.16 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.90 +0.15 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.71 +0.14 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.54 +0.15 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.36 +0.19 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.20 +0.14 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.01 +0.14 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.87 +0.14 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.60 +0.09 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.36 +0.08 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.16 +0.07 48 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 0.98 +0.06 48 0 29 0
29SEP26 12.50 C 0.00 0.00 0.00 0.83 +0.05 48 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.72 +0.07 49 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.60 +0.05 49 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.50 +0.04 49 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.42 +0.04 49 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.33 +0.01 48 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.28 +0.02 48 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.24 +0.02 49 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.20 +0.02 49 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.16 +0.01 48 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 +0.01 48 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 +0.01 49 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 3.56 +0.21 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.36 +0.19 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.21 +0.20 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.04 +0.20 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.88 +0.19 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.72 +0.19 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.57 +0.18 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.43 +0.17 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.26 +0.14 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.01 +0.12 49 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 1.79 +0.08 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.60 +0.08 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.42 +0.07 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.26 +0.07 49 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.12 +0.06 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.99 +0.06 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.88 +0.06 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.78 +0.06 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.66 +0.03 49 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.58 +0.02 49 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.51 +0.02 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.45 +0.02 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.40 +0.02 49 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.35 +0.02 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.30 +0.01 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.27 +0.01 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.24 +0.02 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 +0.01 49 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 +0.01 49 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 +0.01 50 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 +0.01 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 55 0
30MAR27 8.00 C 0.00 0.00 0.00 3.79 +0.19 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.63 +0.19 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.46 +0.19 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.31 +0.19 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.08 +0.11 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.93 +0.11 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.80 +0.11 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.67 +0.10 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.54 +0.10 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.31 +0.12 49 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 2.09 +0.07 49 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.95 +0.12 50 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.77 +0.11 50 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.60 +0.09 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.44 +0.07 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.31 +0.06 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.18 +0.05 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.07 +0.05 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.94 +0.02 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.84 +0.01 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.76 +0.01 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.69 +0.01 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.62 +0.01 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.56 +0.01 48 0 20 0
TOTAL CALL 273 10,640 +191
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 -0.01 46 0 135 0
28MAY26 9.50 P 0.08 0.08 0.08 0.06 -0.03 44 10 238 +10
28MAY26 9.75 P 0.00 0.00 0.00 0.09 -0.04 43 0 76 0
28MAY26 10.00 P 0.14 0.15 0.14 0.14 -0.05 44 12 210 +12
28MAY26 10.50 P 0.00 0.00 0.00 0.29 -0.08 44 0 228 0
28MAY26 11.00 P 0.47 0.50 0.47 0.50 -0.10 42 17 203 +2
28MAY26 11.50 P 0.00 0.00 0.00 0.84 -0.13 45 0 158 0
28MAY26 12.00 P 0.00 0.00 0.00 1.23 -0.12 47 0 395 0
28MAY26 12.50 P 0.00 0.00 0.00 1.62 -0.21 43 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 2.09 -0.19 45 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 2.56 -0.22 0 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 3.06 -0.23 0 0 215 0
28MAY26 14.50 P 0.00 0.00 0.00 3.57 -0.18 57 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.06 -0.19 0 0 31 0
28MAY26 15.50 P 0.00 0.00 0.00 4.56 -0.22 0 0 8 0
28MAY26 16.00 P 0.00 0.00 0.00 5.06 -0.22 0 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 5.56 -0.21 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.06 -0.22 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.56 -0.22 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.06 -0.22 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.56 -0.22 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.06 -0.22 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.56 -0.22 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 47 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 58 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 -0.02 47 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 -0.03 46 0 32 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 -0.04 46 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.17 -0.05 46 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.23 -0.06 46 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 -0.06 46 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.38 -0.05 47 0 158 0
29JUN26 10.50 P 0.00 0.00 0.00 0.56 -0.08 46 0 151 0
29JUN26 11.00 P 0.00 0.00 0.00 0.80 -0.10 46 0 66 0
29JUN26 11.50 P 0.00 0.00 0.00 1.09 -0.14 45 0 45 0
29JUN26 12.00 P 0.00 0.00 0.00 1.46 -0.15 47 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 1.82 -0.19 46 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 2.23 -0.22 46 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 2.74 -0.10 53 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 3.21 -0.11 56 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 3.70 -0.07 60 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.18 -0.10 63 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 4.64 -0.14 62 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.11 -0.17 62 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 5.59 -0.18 61 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.06 -0.22 0 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 6.56 -0.22 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.06 -0.22 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.56 -0.22 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.06 -0.22 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.56 -0.22 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.06 -0.21 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.06 -0.22 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.06 -0.19 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.06 -0.20 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.06 -0.20 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.06 -0.20 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.06 -0.19 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.06 -0.20 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.06 -0.20 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.06 -0.20 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.06 -0.20 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.06 -0.19 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 21.06 -0.19 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.15 -0.03 47 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 0.19 -0.04 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.25 -0.04 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.31 -0.05 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.38 -0.06 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.47 -0.06 48 0 2 0
30JUL26 10.00 P 0.00 0.00 0.00 0.56 -0.07 48 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.77 -0.07 47 0 6 0
30JUL26 11.00 P 0.00 0.00 0.00 1.02 -0.09 47 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 1.31 -0.11 47 0 2 0
30JUL26 12.00 P 0.00 0.00 0.00 1.65 -0.12 48 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 2.01 -0.15 48 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 2.43 -0.13 50 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.87 -0.12 52 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.32 -0.11 54 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.78 -0.13 56 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.25 -0.13 57 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.74 -0.05 61 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.23 -0.05 64 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.70 -0.07 64 0 4 0
30JUL26 17.00 P 0.00 0.00 0.00 6.16 -0.12 64 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.16 - 49 0 0 -
28AUG26 8.25 P 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.25 -0.04 49 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.31 -0.04 49 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.38 -0.04 49 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.45 -0.06 49 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.54 -0.06 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.63 -0.06 49 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.73 -0.06 49 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.95 -0.07 49 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.20 -0.09 49 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 1.49 -0.10 49 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.82 -0.09 49 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.15 -0.18 48 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.53 -0.19 48 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.93 -0.20 49 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.37 -0.18 50 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.83 -0.16 52 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.32 -0.10 55 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.81 -0.05 58 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.23 -0.03 49 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.28 -0.04 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.34 -0.04 49 0 7 0
29SEP26 8.75 P 0.00 0.00 0.00 0.41 -0.04 49 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.48 -0.05 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.57 -0.05 49 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.65 -0.06 49 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 0.74 -0.06 49 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 0.84 -0.08 48 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.08 -0.08 49 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 1.34 -0.09 49 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 1.63 -0.09 48 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 1.96 -0.10 49 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 2.30 -0.16 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.68 -0.16 49 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 3.09 -0.15 50 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.52 -0.13 52 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.97 -0.08 53 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 4.42 -0.05 54 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 4.88 -0.05 56 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 5.35 -0.04 57 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.83 -0.02 59 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 6.31 -0.04 61 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.80 0.00 63 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 7.30 +0.02 66 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 7.77 -0.01 66 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 8.25 -0.03 67 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 8.71 -0.07 66 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 9.17 -0.10 65 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 10.11 -0.17 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.08 -0.17 62 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.06 -0.20 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.06 -0.20 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.06 -0.20 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.06 -0.19 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.06 -0.20 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.06 -0.20 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.06 -0.20 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 19.06 -0.20 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 20.06 -0.19 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 21.06 -0.19 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.44 -0.04 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.52 -0.04 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.59 -0.05 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.67 -0.06 49 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.76 -0.06 49 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.85 -0.06 49 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.95 -0.07 49 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.09 -0.04 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.18 -0.06 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.42 -0.06 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.69 -0.07 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.99 -0.09 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.30 -0.09 49 0 76 0
30DEC26 12.50 P 0.00 0.00 0.00 2.65 -0.09 49 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 3.00 -0.15 49 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.38 -0.15 49 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.78 -0.15 50 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 4.20 -0.13 51 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 4.63 -0.12 52 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 5.08 -0.10 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.55 -0.06 54 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 6.02 -0.04 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.48 -0.02 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.95 -0.01 58 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.42 0.00 59 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.91 +0.02 60 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.39 +0.02 61 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 8.88 +0.03 63 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.38 +0.05 65 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 10.36 +0.08 68 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.28 +0.03 67 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 12.21 -0.05 66 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 13.13 -0.13 63 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.11 -0.15 64 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 15.06 -0.19 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.62 -0.04 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.69 -0.06 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.79 -0.04 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.88 -0.05 49 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.97 -0.04 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.07 -0.06 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.18 -0.06 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.29 -0.07 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.41 -0.07 49 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 1.66 -0.07 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.93 -0.10 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.23 -0.11 48 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 2.55 -0.12 49 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 2.88 -0.13 48 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 3.24 -0.11 49 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.60 -0.15 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.99 -0.14 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.37 -0.16 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.77 -0.17 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.19 -0.17 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.60 -0.17 49 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 6.03 -0.18 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.48 -0.18 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.95 -0.15 51 0 0 0
TOTAL PUT 39 5,907 +24
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$ 14.08
28MAY26 9.75 C 0.00 0.00 0.00 4.37 +0.04 75 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.12 +0.01 70 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.62 0.00 61 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.12 0.00 53 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.65 +0.04 53 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.10 +0.06 24 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.61 +0.06 25 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.14 +0.04 24 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 0.73 +0.02 24 0 0 0
28MAY26 14.00 C 0.48 0.48 0.48 0.42 0.00 25 5 40 +5
28MAY26 14.50 C 0.21 0.21 0.21 0.20 -0.01 24 5 172 +5
28MAY26 15.00 C 0.09 0.09 0.09 0.08 -0.02 24 1 431 +1
28MAY26 15.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 243 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 239 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 113 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 57 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 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 66 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.41 +0.04 55 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.15 +0.01 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.66 0.00 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.16 +0.01 39 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 2.67 +0.02 34 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 2.16 -0.01 27 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 1.71 +0.04 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.29 +0.02 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.91 0.00 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.63 -0.01 25 0 194 0
29JUN26 14.50 C 0.40 0.40 0.40 0.41 -0.02 25 15 375 +15
29JUN26 15.00 C 0.00 0.00 0.00 0.26 -0.02 26 0 250 0
29JUN26 15.50 C 0.14 0.14 0.14 0.15 -0.02 26 8 517 +8
29JUN26 16.00 C 0.09 0.09 0.09 0.09 -0.01 26 49 497 +49
29JUN26 16.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 140 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 0.00 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 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 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.42 +0.02 54 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.17 0.00 51 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.67 +0.01 44 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.18 +0.03 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.70 +0.05 36 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.16 -0.01 26 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.71 +0.04 25 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.30 +0.02 25 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.98 +0.01 27 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 0.68 0.00 26 0 0 0
30JUL26 14.50 C 0.44 0.49 0.44 0.46 -0.01 26 20 31 +10
30JUL26 15.00 C 0.00 0.00 0.00 0.29 -0.02 25 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 82 0
30JUL26 16.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 23 0
30JUL26 16.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 44 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.42 - 50 0 0 -
28AUG26 10.00 C 0.00 0.00 0.00 4.17 0.00 47 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.68 +0.02 43 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.18 +0.02 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.70 +0.04 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.18 -0.01 26 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.74 +0.04 26 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.35 +0.02 26 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.05 +0.02 27 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.77 0.00 27 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.55 0.00 27 0 18 0
28AUG26 15.00 C 0.43 0.43 0.43 0.39 0.00 27 5 5 +5
28AUG26 15.50 C 0.00 0.00 0.00 0.27 0.00 27 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.42 0.00 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.18 +0.01 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.68 +0.02 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.19 +0.03 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.70 +0.02 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.20 -0.02 26 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.78 +0.04 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.41 +0.02 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.09 +0.01 26 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.86 +0.01 27 0 6 0
29SEP26 14.50 C 0.68 0.68 0.68 0.64 -0.01 27 8 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.48 0.00 27 0 30 0
29SEP26 15.50 C 0.37 0.39 0.37 0.35 -0.01 26 9 226 +9
29SEP26 16.00 C 0.31 0.31 0.31 0.25 -0.01 26 41 411 +40
29SEP26 16.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.01 26 0 115 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 45 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 0.00 27 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.18 +0.01 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.68 +0.02 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.19 +0.03 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.70 +0.02 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.29 +0.04 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.92 +0.03 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.59 +0.02 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.31 +0.01 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.08 +0.01 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.88 0.00 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.71 0.00 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.57 0.00 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.45 -0.01 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.36 -0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 0.00 26 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 4.42 -0.02 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.18 -0.01 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.70 0.00 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.25 0.00 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.82 -0.01 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.42 -0.04 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.08 +0.02 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.79 +0.02 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.53 +0.01 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.29 -0.01 26 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.09 0.00 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.92 -0.01 26 0 17 0
30MAR27 15.50 C 0.00 0.00 0.00 0.78 -0.01 26 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 0.67 +0.01 26 0 14 0
30MAR27 16.50 C 0.00 0.00 0.00 0.55 -0.01 26 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.46 0.00 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.37 -0.01 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.31 -0.01 26 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
TOTAL CALL 166 5,772 +147
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 64 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 0.00 28 0 102 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 89 0
28MAY26 13.50 P 0.17 0.17 0.17 0.14 -0.04 25 1 293 +1
28MAY26 14.00 P 0.36 0.36 0.32 0.31 -0.05 24 12 212 0
28MAY26 14.50 P 0.60 0.60 0.60 0.61 -0.05 25 1 265 -1
28MAY26 15.00 P 0.00 0.00 0.00 0.99 -0.07 25 0 315 0
28MAY26 15.50 P 0.00 0.00 0.00 1.44 -0.07 25 0 24 0
28MAY26 16.00 P 0.00 0.00 0.00 1.92 -0.07 0 0 110 0
28MAY26 16.50 P 0.00 0.00 0.00 2.42 -0.07 0 0 146 0
28MAY26 17.00 P 0.00 0.00 0.00 2.92 -0.07 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.42 -0.07 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.92 -0.07 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.42 -0.07 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.92 -0.07 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.42 -0.07 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.92 -0.07 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.92 -0.07 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.92 -0.07 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.92 -0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 -0.03 27 0 137 0
29JUN26 13.00 P 0.19 0.19 0.19 0.17 -0.05 26 28 168 0
29JUN26 13.50 P 0.34 0.35 0.32 0.32 -0.06 27 139 280 +124
29JUN26 14.00 P 0.53 0.58 0.53 0.54 -0.07 27 102 485 +46
29JUN26 14.50 P 0.90 0.92 0.82 0.82 -0.09 27 59 450 +45
29JUN26 15.00 P 0.00 0.00 0.00 1.14 -0.08 26 0 145 0
29JUN26 15.50 P 0.00 0.00 0.00 1.54 -0.08 26 0 416 0
29JUN26 16.00 P 0.00 0.00 0.00 1.97 -0.08 26 0 402 0
29JUN26 16.50 P 0.00 0.00 0.00 2.51 -0.02 34 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 3.01 -0.07 39 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.52 -0.07 44 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 4.02 -0.06 48 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.50 -0.01 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.00 -0.05 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.49 -0.05 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.99 -0.07 58 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.98 -0.02 63 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.98 -0.06 69 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.98 -0.07 74 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.97 -0.05 78 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.97 -0.04 82 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.96 -0.03 85 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.97 -0.06 91 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.96 -0.04 93 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.24 -0.03 26 0 10 0
30JUL26 13.00 P 0.00 0.00 0.00 0.39 -0.07 25 0 85 0
30JUL26 13.50 P 0.00 0.00 0.00 0.59 -0.06 25 0 65 0
30JUL26 14.00 P 0.00 0.00 0.00 0.85 -0.07 24 0 135 0
30JUL26 14.50 P 0.00 0.00 0.00 1.18 -0.07 24 0 76 0
30JUL26 15.00 P 0.00 0.00 0.00 1.55 -0.07 24 0 61 0
30JUL26 15.50 P 0.00 0.00 0.00 2.00 -0.07 25 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 2.38 -0.06 19 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.85 -0.04 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.31 -0.04 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.79 -0.03 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.28 -0.01 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.77 -0.03 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.27 +0.02 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.76 -0.02 0 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 -0.01 26 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.12 -0.02 26 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.32 -0.05 26 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.49 -0.04 26 0 0 0
28AUG26 13.50 P 0.67 0.67 0.67 0.70 -0.06 25 3 3 +3
28AUG26 14.00 P 0.93 0.93 0.93 0.96 -0.07 25 2 2 +2
28AUG26 14.50 P 0.00 0.00 0.00 1.28 -0.06 25 0 2 0
28AUG26 15.00 P 0.00 0.00 0.00 1.64 -0.07 25 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.07 -0.08 26 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.50 +0.01 26 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.89 -0.04 21 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.35 -0.02 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.82 -0.01 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.30 0.00 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.78 -0.02 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.31 +0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 -0.03 26 0 7 0
29SEP26 12.00 P 0.27 0.27 0.27 0.27 -0.04 26 1 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.40 -0.04 26 0 8 0
29SEP26 13.00 P 0.59 0.59 0.55 0.58 -0.04 26 14 103 +14
29SEP26 13.50 P 0.00 0.00 0.00 0.79 -0.06 25 0 86 0
29SEP26 14.00 P 0.00 0.00 0.00 1.06 -0.06 25 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 1.36 -0.07 25 0 176 0
29SEP26 15.00 P 0.00 0.00 0.00 1.75 -0.07 26 0 311 0
29SEP26 15.50 P 0.00 0.00 0.00 2.14 -0.07 26 0 555 0
29SEP26 16.00 P 0.00 0.00 0.00 2.50 -0.05 24 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.93 -0.04 23 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.38 -0.03 21 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.84 -0.02 0 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.31 -0.01 0 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.84 +0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.31 +0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.77 -0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.26 0.00 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.25 +0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.24 0.00 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.23 0.00 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.23 +0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.22 0.00 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.22 +0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.21 0.00 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.21 +0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 -0.03 26 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.30 -0.03 26 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.43 -0.04 26 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.59 -0.05 26 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.79 -0.05 26 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 1.03 -0.05 26 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.30 -0.06 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.60 -0.07 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.94 -0.07 26 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.30 -0.07 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.69 -0.07 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.10 -0.07 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.53 -0.07 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.98 -0.07 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.44 -0.07 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.91 -0.07 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.38 -0.07 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.87 -0.07 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.35 -0.07 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.34 -0.07 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.33 -0.07 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.33 -0.06 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.32 -0.07 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.32 -0.06 32 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR27 10.00 P 0.14 0.14 0.14 0.13 -0.02 26 4 7 +4
30MAR27 10.50 P 0.00 0.00 0.00 0.21 -0.02 26 0 5 0
30MAR27 11.00 P 0.32 0.32 0.32 0.30 -0.03 26 100 102 +100
30MAR27 11.50 P 0.00 0.00 0.00 0.43 -0.03 26 0 7 0
30MAR27 12.00 P 0.56 0.56 0.56 0.58 -0.04 26 50 58 +50
30MAR27 12.50 P 0.00 0.00 0.00 0.75 -0.05 26 0 5 0
30MAR27 13.00 P 0.00 0.00 0.00 0.96 -0.05 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.20 -0.05 26 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.47 -0.06 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.77 -0.06 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.10 -0.01 26 0 12 0
30MAR27 15.50 P 0.00 0.00 0.00 2.46 0.00 26 0 8 0
30MAR27 16.00 P 0.00 0.00 0.00 2.83 -0.01 26 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.23 0.00 27 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.63 -0.01 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.06 0.00 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.49 -0.02 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.94 -0.04 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.39 -0.06 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.87 -0.07 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.35 -0.07 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.34 -0.07 24 0 0 0
TOTAL PUT 516 7,419 +388
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$ 5.30
28MAY26 4.20 C 0.00 0.00 0.00 1.13 -0.03 62 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.03 -0.03 57 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.93 -0.03 51 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.83 -0.03 47 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.74 -0.02 46 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.64 -0.03 41 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.55 -0.02 39 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.46 -0.03 36 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.38 -0.03 35 0 5 0
28MAY26 5.25 C 0.00 0.00 0.00 0.21 -0.03 33 0 60 0
28MAY26 5.50 C 0.00 0.00 0.00 0.10 -0.03 32 0 68 0
28MAY26 5.75 C 0.05 0.05 0.05 0.04 -0.02 32 10 57 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 173 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 106 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.15 -0.03 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.05 -0.03 41 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.96 -0.03 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.86 -0.03 37 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.78 -0.02 37 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.69 -0.03 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.61 -0.03 35 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.53 -0.03 34 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.45 -0.04 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.30 -0.04 32 0 459 0
29JUN26 5.50 C 0.00 0.00 0.00 0.19 -0.03 32 0 137 0
29JUN26 5.75 C 0.00 0.00 0.00 0.12 -0.02 33 0 303 0
29JUN26 6.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 210 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 -0.01 33 0 207 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 36 0 396 0
29JUN26 6.75 C 0.03 0.03 0.03 0.02 0.00 37 7 436 +7
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.15 -0.03 42 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.06 -0.02 41 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.97 -0.02 40 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.87 -0.03 36 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.79 -0.02 37 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.70 -0.03 35 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.62 -0.03 34 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.55 -0.02 34 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.48 -0.02 33 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.33 -0.02 32 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.22 -0.02 32 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.14 -0.02 32 0 1 0
30JUL26 6.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 13 0
30JUL26 6.25 C 0.00 0.00 0.00 0.06 0.00 33 0 50 0
30JUL26 6.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.16 -0.02 40 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.07 -0.02 40 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.97 -0.03 36 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.88 -0.03 35 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.80 -0.02 35 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.72 -0.02 34 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.64 -0.02 33 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.57 -0.02 33 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.50 -0.02 32 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.36 -0.02 32 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.26 -0.01 32 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.17 -0.02 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.08 -0.02 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.99 -0.02 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.90 -0.03 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.82 -0.03 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.74 -0.03 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.67 -0.03 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.60 -0.03 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.54 -0.03 32 0 220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.41 -0.02 32 0 501 0
29SEP26 5.50 C 0.00 0.00 0.00 0.30 -0.02 32 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.22 -0.02 32 0 16 0
29SEP26 6.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 -0.01 32 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.01 32 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 33 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 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.17 -0.02 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.09 -0.02 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.01 -0.03 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.94 -0.02 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.86 -0.03 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.80 -0.03 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.74 -0.03 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.68 -0.03 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.63 -0.03 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.51 -0.03 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.41 -0.02 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.32 -0.03 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.26 -0.02 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 -0.01 31 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 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 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.23 -0.05 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.15 -0.06 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.07 -0.07 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.01 -0.06 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.95 -0.05 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.89 -0.05 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.83 -0.05 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.77 -0.05 30 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.72 -0.04 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.59 -0.06 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.50 -0.04 30 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.41 -0.04 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.34 -0.03 30 0 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.28 -0.03 30 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.23 -0.04 31 0 57 0
30MAR27 6.75 C 0.20 0.20 0.20 0.19 -0.03 31 1 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.02 30 0 5 0
TOTAL CALL 18 5,398 +7
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 0.00 35 0 19 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 0.00 35 0 38 0
28MAY26 4.90 P 0.00 0.00 0.00 0.04 -0.01 32 0 26 0
28MAY26 5.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 65 0
28MAY26 5.25 P 0.00 0.00 0.00 0.14 -0.01 30 0 109 0
28MAY26 5.50 P 0.25 0.25 0.25 0.28 0.00 30 10 160 0
28MAY26 5.75 P 0.00 0.00 0.00 0.47 -0.01 27 0 22 0
28MAY26 6.00 P 0.00 0.00 0.00 0.70 0.00 0 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.95 +0.02 0 0 28 0
28MAY26 6.50 P 0.00 0.00 0.00 1.20 +0.02 0 0 34 0
28MAY26 6.75 P 1.42 1.42 1.42 1.45 +0.02 0 2 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.45 +0.02 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.70 +0.02 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.95 +0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.20 +0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.45 +0.02 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.70 +0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.95 +0.02 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.30 P 0.02 0.02 0.02 0.01 0.00 31 8 8 +8
29JUN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 -0.01 33 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 0.00 0.00 0.00 0.06 -0.01 33 0 38 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 0.00 34 0 95 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 0.00 33 0 78 0
29JUN26 5.00 P 0.14 0.15 0.14 0.14 0.00 33 22 105 +22
29JUN26 5.25 P 0.24 0.25 0.23 0.25 +0.01 34 23 67 +23
29JUN26 5.50 P 0.00 0.00 0.00 0.39 +0.02 34 0 41 0
29JUN26 5.75 P 0.00 0.00 0.00 0.57 +0.03 35 0 45 0
29JUN26 6.00 P 0.00 0.00 0.00 0.78 +0.03 37 0 18 0
29JUN26 6.25 P 0.00 0.00 0.00 1.00 +0.03 39 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 1.24 +0.01 43 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.49 +0.05 48 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.74 +0.06 53 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.99 +0.06 58 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.23 +0.05 59 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.49 +0.06 67 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.73 +0.05 68 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.96 +0.03 62 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.22 +0.04 71 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.45 +0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.72 +0.04 78 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.97 +0.04 81 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.21 +0.03 78 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.45 +0.02 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.08 0.00 32 0 4 0
30JUL26 4.60 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.19 0.00 31 0 0 0
30JUL26 5.00 P 0.23 0.23 0.23 0.24 +0.01 32 9 15 +9
30JUL26 5.25 P 0.00 0.00 0.00 0.36 +0.01 31 0 9 0
30JUL26 5.50 P 0.00 0.00 0.00 0.52 +0.02 31 0 3 0
30JUL26 5.75 P 0.00 0.00 0.00 0.70 +0.02 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.89 +0.02 28 0 181 0
30JUL26 6.25 P 0.00 0.00 0.00 1.12 +0.04 30 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.36 +0.06 32 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.59 +0.06 28 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.83 +0.06 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.07 +0.06 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.33 +0.07 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.57 +0.06 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.81 +0.06 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.16 0.00 31 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.40 +0.01 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.56 +0.03 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.73 +0.03 30 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.92 +0.03 29 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.12 +0.02 26 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.36 +0.04 28 0 0 0
28AUG26 6.75 P 1.55 1.55 1.55 1.59 +0.05 25 2 2 +2
28AUG26 7.00 P 0.00 0.00 0.00 1.83 +0.06 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.07 +0.05 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.33 +0.07 0 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 0.00 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 0.00 31 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 0.00 31 0 4 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 0.00 31 0 8 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 0.00 31 0 13 0
29SEP26 5.00 P 0.31 0.31 0.31 0.32 +0.01 31 4 267 0
29SEP26 5.25 P 0.43 0.43 0.43 0.44 0.00 30 4 474 0
29SEP26 5.50 P 0.00 0.00 0.00 0.59 +0.01 30 0 352 0
29SEP26 5.75 P 0.00 0.00 0.00 0.76 +0.01 30 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.95 +0.02 29 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.16 +0.03 29 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.37 +0.03 27 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.60 +0.04 26 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.83 +0.05 0 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.07 +0.05 0 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.33 +0.07 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.57 +0.06 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.81 +0.06 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.05 +0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.29 +0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.54 +0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.79 +0.05 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.04 +0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.29 +0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.54 +0.06 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 0.00 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 0.00 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 -0.01 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 0.00 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 -0.01 31 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.54 -0.01 31 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.69 -0.01 31 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.86 0.00 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.04 0.00 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.24 0.00 31 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.45 +0.01 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.66 +0.01 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.89 +0.01 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.12 +0.01 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.36 +0.02 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.60 +0.02 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.84 +0.02 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.08 +0.02 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.33 +0.02 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.58 +0.02 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.82 +0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.07 +0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.32 +0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.57 +0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.18 -0.02 31 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.21 -0.01 31 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.24 0.00 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 0.00 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 +0.01 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.40 +0.01 31 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 0.00 31 0 6 0
30MAR27 5.00 P 0.00 0.00 0.00 0.49 +0.01 31 0 17 0
30MAR27 5.25 P 0.00 0.00 0.00 0.63 +0.02 31 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.76 -0.01 30 0 46 0
30MAR27 5.75 P 0.00 0.00 0.00 0.94 +0.03 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.11 +0.03 31 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.30 +0.03 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.50 +0.04 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.72 +0.05 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.93 +0.05 31 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.15 +0.04 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.38 +0.04 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.61 +0.03 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.84 +0.02 29 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.08 +0.02 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.33 +0.02 29 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.58 +0.02 30 0 0 0
TOTAL PUT 84 4,845 +64
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 155.70
28MAY26 120.00 C 0.00 0.00 0.00 36.31 -1.02 78 0 301 0
28MAY26 122.50 C 0.00 0.00 0.00 33.79 -1.05 72 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 31.52 -0.85 72 0 25 0
28MAY26 127.50 C 0.00 0.00 0.00 28.60 -1.31 57 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 25.93 -1.55 47 0 51 0
28MAY26 132.50 C 0.00 0.00 0.00 23.54 -1.55 47 0 126 0
28MAY26 135.00 C 0.00 0.00 0.00 21.21 -1.55 47 0 171 0
28MAY26 137.50 C 0.00 0.00 0.00 18.97 -1.53 47 0 62 0
28MAY26 140.00 C 0.00 0.00 0.00 17.01 -1.30 49 0 187 0
28MAY26 142.50 C 17.83 17.83 17.83 14.78 -1.48 47 30 365 -15
28MAY26 145.00 C 14.25 15.66 14.25 12.52 -1.80 43 60 127 -30
28MAY26 147.50 C 0.00 0.00 0.00 11.12 -1.60 47 0 202 0
28MAY26 150.00 C 11.15 12.00 9.00 9.45 -1.70 46 9 762 +7
28MAY26 152.50 C 7.85 8.00 7.85 8.11 -1.50 47 80 879 +10
28MAY26 155.00 C 8.00 9.12 6.31 7.04 -1.15 48 1,679 3,670 +633
28MAY26 157.50 C 6.00 7.63 5.14 5.95 -0.99 48 5,724 8,736 +3,328
28MAY26 160.00 C 5.30 6.56 4.33 4.95 -0.90 48 2,182 18,340 +306
28MAY26 162.50 C 4.76 5.48 3.80 4.11 -0.75 48 1,923 4,364 +1,371
28MAY26 165.00 C 4.00 4.65 3.28 3.36 -0.69 48 311 2,840 +212
28MAY26 167.50 C 3.20 3.86 2.78 2.75 -0.59 48 116 970 +39
28MAY26 170.00 C 2.60 3.47 2.16 2.23 -0.50 48 566 4,378 +103
28MAY26 172.50 C 2.30 2.77 2.00 1.78 -0.45 47 293 1,849 +123
28MAY26 175.00 C 2.14 2.18 1.49 1.44 -0.34 47 208 1,799 +163
28MAY26 177.50 C 1.53 2.00 1.45 1.13 -0.32 47 65 1,405 +27
28MAY26 180.00 C 1.40 1.60 1.15 0.90 -0.25 47 188 2,565 +30
28MAY26 182.50 C 1.06 1.06 1.06 0.70 -0.22 47 2 424 +2
28MAY26 185.00 C 1.00 1.01 0.96 0.55 -0.17 47 162 734 +132
28MAY26 187.50 C 0.88 0.88 0.88 0.43 -0.14 47 3 334 +3
28MAY26 190.00 C 0.64 0.90 0.64 0.32 -0.12 47 61 1,001 +41
28MAY26 192.50 C 0.74 0.74 0.74 0.25 -0.09 47 10 313 +10
28MAY26 195.00 C 0.55 0.60 0.55 0.19 -0.08 47 52 689 -2
28MAY26 197.50 C 0.00 0.00 0.00 0.15 -0.05 47 0 748 0
28MAY26 200.00 C 0.56 0.60 0.45 0.11 -0.05 47 31 2,301 0
28MAY26 205.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 815 0
28MAY26 210.00 C 0.35 0.35 0.34 0.04 -0.01 48 17 2,219 -15
28MAY26 215.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 172 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 308 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 50 0 556 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 53 0 580 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 55 0 601 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,135 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 60 0 654 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 63 0 920 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 65 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 67 0 234 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 69 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 71 0 237 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 73 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 75 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 77 0 261 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 79 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 81 0 255 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 83 0 213 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 87 0 81 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 94 0 68 0
29JUN26 100.00 C 0.00 0.00 0.00 56.16 -1.59 82 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 53.70 -1.34 79 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 51.14 -1.62 74 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 48.69 -1.36 72 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 46.22 -1.37 69 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 43.74 -1.92 66 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 41.25 -1.94 62 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 38.75 -1.98 58 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 36.38 -1.45 57 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 33.94 -1.94 54 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 31.60 -1.91 53 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 29.27 -1.92 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 26.44 -2.04 44 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 24.37 -1.47 45 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 22.35 -1.41 45 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 20.29 -1.48 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 18.30 -1.61 43 0 43 0
29JUN26 142.50 C 0.00 0.00 0.00 16.67 -1.48 43 0 78 0
29JUN26 145.00 C 0.00 0.00 0.00 15.07 -1.43 43 0 38 0
29JUN26 147.50 C 0.00 0.00 0.00 13.37 -1.60 42 0 60 0
29JUN26 150.00 C 12.10 12.10 12.10 12.18 -1.35 43 2 1,603 +2
29JUN26 152.50 C 11.11 11.83 10.84 11.08 -1.46 44 174 1,030 +130
29JUN26 155.00 C 10.29 11.82 9.21 10.07 -1.21 44 426 3,091 +138
29JUN26 157.50 C 8.83 10.19 8.69 8.91 -1.25 44 148 864 +112
29JUN26 160.00 C 7.66 9.30 7.66 7.99 -1.05 44 207 965 +89
29JUN26 162.50 C 6.84 8.18 6.59 7.17 -0.95 44 232 976 +41
29JUN26 165.00 C 6.87 7.57 6.00 6.37 -0.83 45 448 951 +19
29JUN26 167.50 C 5.69 7.05 5.66 5.64 -0.76 45 189 604 +46
29JUN26 170.00 C 5.50 6.20 5.07 4.92 -0.75 44 138 3,093 +74
29JUN26 172.50 C 4.44 5.32 4.44 4.35 -0.63 44 191 475 +97
29JUN26 175.00 C 4.95 5.01 4.31 3.78 -0.64 44 35 681 +25
29JUN26 177.50 C 3.85 4.68 3.71 3.31 -0.54 44 12 245 +1
29JUN26 180.00 C 3.60 3.90 3.60 2.88 -0.51 44 11 3,527 +11
29JUN26 182.50 C 0.00 0.00 0.00 2.48 -0.48 44 0 159 0
29JUN26 185.00 C 3.17 3.17 2.70 2.17 -0.39 44 8 403 -4
29JUN26 187.50 C 0.00 0.00 0.00 1.85 -0.40 44 0 350 0
29JUN26 190.00 C 2.27 2.27 2.27 1.60 -0.34 44 30 1,912 0
29JUN26 192.50 C 1.90 1.90 1.90 1.38 -0.30 44 45 550 +45
29JUN26 195.00 C 0.00 0.00 0.00 1.16 -0.30 44 0 602 0
29JUN26 197.50 C 0.00 0.00 0.00 1.01 -0.23 44 0 442 0
29JUN26 200.00 C 1.55 1.82 1.55 0.86 -0.22 44 78 3,463 -50
29JUN26 205.00 C 0.00 0.00 0.00 0.62 -0.16 44 0 569 0
29JUN26 210.00 C 1.30 1.33 1.30 0.44 -0.14 44 25 1,226 +25
29JUN26 215.00 C 0.99 0.99 0.99 0.31 -0.11 44 1 544 +1
29JUN26 220.00 C 0.00 0.00 0.00 0.22 -0.07 44 0 3,334 0
29JUN26 225.00 C 0.00 0.00 0.00 0.15 -0.07 44 0 766 0
29JUN26 230.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 3,172 0
29JUN26 235.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 1,537 0
29JUN26 240.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 3,654 0
29JUN26 245.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 548 0
29JUN26 250.00 C 0.42 0.42 0.42 0.03 -0.01 45 10 1,332 0
29JUN26 255.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 446 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 46 0 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 48 0 172 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 49 0 91 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 52 0 544 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 53 0 33 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,232 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 59 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 61 0 203 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 63 0 134 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 69 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 71 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 75 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 76 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 78 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 80 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 81 0 152 0
29JUN26 450.00 C 0.07 0.07 0.07 0.01 0.00 83 2 275 -2
30JUL26 120.00 C 0.00 0.00 0.00 36.50 -2.03 48 0 16 0
30JUL26 122.50 C 0.00 0.00 0.00 34.14 -2.01 46 0 2 0
30JUL26 125.00 C 0.00 0.00 0.00 32.08 -1.90 46 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 30.00 -1.48 46 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 27.98 -1.76 45 0 4 0
30JUL26 132.50 C 0.00 0.00 0.00 26.58 -0.72 48 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 24.72 -0.70 47 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 23.00 -0.72 47 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 21.17 -0.88 46 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 18.93 -1.54 43 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 17.49 -1.51 43 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 16.29 -1.25 44 0 108 0
30JUL26 150.00 C 16.66 16.66 14.62 14.77 -1.49 43 19 161 -2
30JUL26 152.50 C 14.47 15.00 13.51 13.75 -1.49 44 242 362 +90
30JUL26 155.00 C 13.37 14.60 12.46 12.68 -1.38 44 495 909 +363
30JUL26 157.50 C 11.60 13.41 11.60 11.66 -1.41 44 366 750 +200
30JUL26 160.00 C 11.02 12.01 10.49 10.71 -1.10 44 125 740 -15
30JUL26 162.50 C 10.42 11.60 9.85 9.87 -1.12 44 150 446 +82
30JUL26 165.00 C 9.64 9.64 8.93 9.07 -1.02 45 74 611 +62
30JUL26 167.50 C 9.01 9.70 8.81 8.28 -0.92 45 83 211 0
30JUL26 170.00 C 8.30 8.50 7.53 7.57 -0.82 45 125 432 +35
30JUL26 172.50 C 7.13 7.13 7.13 6.85 -0.82 45 30 377 +24
30JUL26 175.00 C 0.00 0.00 0.00 6.18 -0.78 45 0 1,264 0
30JUL26 177.50 C 5.83 5.83 5.83 5.62 -0.69 45 30 199 0
30JUL26 180.00 C 6.59 6.59 6.59 5.07 -0.69 45 324 619 +324
30JUL26 182.50 C 0.00 0.00 0.00 4.54 -0.66 45 0 237 0
30JUL26 185.00 C 0.00 0.00 0.00 4.12 -0.56 44 0 272 0
30JUL26 187.50 C 0.00 0.00 0.00 3.71 -0.55 44 0 0 0
30JUL26 190.00 C 4.00 4.00 4.00 3.29 -0.56 44 5 254 0
30JUL26 192.50 C 0.00 0.00 0.00 2.98 -0.45 44 0 16 0
30JUL26 195.00 C 0.00 0.00 0.00 2.68 -0.44 44 0 92 0
30JUL26 197.50 C 0.00 0.00 0.00 2.38 -0.43 44 0 11 0
30JUL26 200.00 C 3.35 3.35 3.35 2.13 -0.38 44 2 429 +2
30JUL26 205.00 C 0.00 0.00 0.00 1.70 -0.33 44 0 17 0
30JUL26 210.00 C 2.35 2.35 2.16 1.35 -0.26 44 21 48 +21
30JUL26 215.00 C 1.96 1.96 1.96 1.06 -0.24 44 16 136 +16
30JUL26 220.00 C 1.72 2.02 1.72 0.84 -0.18 44 32 154 +30
30JUL26 225.00 C 1.83 1.83 1.83 0.65 -0.17 44 30 105 +25
30JUL26 230.00 C 0.00 0.00 0.00 0.52 -0.11 44 0 45 0
30JUL26 235.00 C 0.00 0.00 0.00 0.40 -0.11 44 0 142 0
30JUL26 240.00 C 0.00 0.00 0.00 0.31 -0.08 44 0 30 0
30JUL26 245.00 C 0.00 0.00 0.00 0.24 -0.08 44 0 77 0
30JUL26 250.00 C 0.00 0.00 0.00 0.19 -0.05 44 0 15 0
30JUL26 255.00 C 0.00 0.00 0.00 0.14 -0.05 44 0 120 0
30JUL26 260.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 60 0
30JUL26 265.00 C 0.00 0.00 0.00 0.09 -0.03 44 0 387 0
30JUL26 270.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 615 0
28AUG26 135.00 C 0.00 0.00 0.00 26.98 -1.00 48 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 25.56 -1.03 49 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 23.57 -0.99 47 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 21.94 -1.19 46 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 20.58 -1.12 47 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 19.32 -1.03 46 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 18.11 -1.00 47 0 0 0
28AUG26 152.50 C 17.25 17.84 16.16 16.92 -1.47 47 150 180 +150
28AUG26 155.00 C 16.54 17.37 15.66 15.86 -1.32 47 100 167 +30
28AUG26 157.50 C 14.37 15.76 14.37 14.62 -1.23 46 175 264 +120
28AUG26 160.00 C 14.36 14.80 13.71 13.89 -1.15 47 93 73 +43
28AUG26 162.50 C 13.36 14.41 12.94 12.97 -1.00 47 206 197 +167
28AUG26 165.00 C 12.98 13.51 12.15 12.01 -1.05 47 136 166 +136
28AUG26 167.50 C 12.56 12.56 12.48 11.36 -0.82 47 60 90 +60
28AUG26 170.00 C 0.00 0.00 0.00 10.48 -0.82 47 0 25 0
28AUG26 172.50 C 9.84 9.85 9.84 9.78 -0.69 47 32 62 +32
28AUG26 175.00 C 0.00 0.00 0.00 9.08 -0.69 47 0 0 0
28AUG26 177.50 C 8.61 8.61 8.61 8.38 -0.70 47 3 3 +3
28AUG26 180.00 C 0.00 0.00 0.00 7.73 -0.65 47 1 3 +1
29SEP26 100.00 C 0.00 0.00 0.00 56.16 -1.59 52 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 53.70 -1.91 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 51.30 -1.95 48 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 49.22 -1.91 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 47.05 -1.88 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 44.85 -1.94 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 42.90 -1.70 48 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 40.91 -1.76 48 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 38.97 -1.67 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 36.93 -1.46 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 35.10 -1.43 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 33.32 -1.41 47 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 31.49 -1.86 46 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 30.03 -1.28 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 28.44 -1.59 47 0 2 0
29SEP26 137.50 C 0.00 0.00 0.00 26.89 -1.48 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 25.22 -1.47 46 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 23.84 -1.50 46 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 22.51 -1.26 46 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 21.45 -1.07 46 0 25 0
29SEP26 150.00 C 19.85 19.85 19.85 20.03 -1.27 46 8 439 +8
29SEP26 152.50 C 0.00 0.00 0.00 18.95 -1.41 46 0 578 0
29SEP26 155.00 C 0.00 0.00 0.00 17.89 -1.46 46 0 55 0
29SEP26 157.50 C 16.65 16.65 16.65 16.89 -1.38 46 1 145 +1
29SEP26 160.00 C 0.00 0.00 0.00 15.95 -1.40 47 0 133 0
29SEP26 162.50 C 0.00 0.00 0.00 15.06 -1.24 47 0 47 0
29SEP26 165.00 C 0.00 0.00 0.00 14.22 -1.09 47 0 39 0
29SEP26 167.50 C 0.00 0.00 0.00 13.43 -0.90 47 0 40 0
29SEP26 170.00 C 13.85 13.85 13.80 12.69 -0.90 47 33 2,539 -2
29SEP26 172.50 C 0.00 0.00 0.00 11.84 -0.89 47 0 0 0
29SEP26 175.00 C 11.75 11.75 11.75 11.15 -0.77 47 17 561 +17
29SEP26 177.50 C 11.13 11.13 11.13 10.47 -0.77 47 12 85 0
29SEP26 180.00 C 10.92 10.92 10.92 9.78 -0.77 47 2 61 0
29SEP26 182.50 C 0.00 0.00 0.00 9.09 -0.78 47 0 25 0
29SEP26 185.00 C 0.00 0.00 0.00 8.54 -0.64 47 0 261 0
29SEP26 187.50 C 0.00 0.00 0.00 8.01 -0.64 47 0 168 0
29SEP26 190.00 C 0.00 0.00 0.00 7.48 -0.64 47 0 196 0
29SEP26 192.50 C 0.00 0.00 0.00 6.96 -0.64 47 0 62 0
29SEP26 195.00 C 0.00 0.00 0.00 6.47 -0.60 47 0 89 0
29SEP26 197.50 C 0.00 0.00 0.00 6.08 -0.51 47 0 75 0
29SEP26 200.00 C 6.20 6.50 6.20 5.68 -0.52 47 3 1,219 +1
29SEP26 205.00 C 0.00 0.00 0.00 4.89 -0.37 47 0 110 0
29SEP26 210.00 C 0.00 0.00 0.00 4.28 -0.27 47 0 242 0
29SEP26 215.00 C 0.00 0.00 0.00 3.71 -0.28 47 0 198 0
29SEP26 220.00 C 0.00 0.00 0.00 3.18 -0.26 47 0 379 0
29SEP26 225.00 C 0.00 0.00 0.00 2.78 -0.22 47 0 185 0
29SEP26 230.00 C 0.00 0.00 0.00 2.38 -0.23 47 0 1,072 0
29SEP26 235.00 C 0.00 0.00 0.00 2.06 -0.17 47 0 127 0
29SEP26 240.00 C 0.00 0.00 0.00 1.79 -0.16 47 0 789 0
29SEP26 245.00 C 0.00 0.00 0.00 1.52 -0.17 47 0 116 0
29SEP26 250.00 C 0.00 0.00 0.00 1.32 -0.11 47 0 525 0
29SEP26 255.00 C 0.00 0.00 0.00 1.14 -0.12 47 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 0.97 -0.12 47 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 0.83 -0.09 47 0 217 0
29SEP26 270.00 C 1.95 1.95 1.95 0.72 -0.09 46 1 696 -1
29SEP26 275.00 C 0.00 0.00 0.00 0.61 -0.09 46 0 71 0
29SEP26 280.00 C 0.00 0.00 0.00 0.52 -0.08 46 0 56 0
29SEP26 285.00 C 1.60 1.60 1.60 0.46 -0.05 47 4 65 +4
29SEP26 290.00 C 0.00 0.00 0.00 0.39 -0.07 46 0 369 0
29SEP26 295.00 C 0.00 0.00 0.00 0.33 -0.05 47 0 46 0
29SEP26 300.00 C 0.00 0.00 0.00 0.29 -0.03 47 0 563 0
29SEP26 310.00 C 0.00 0.00 0.00 0.21 -0.04 46 0 366 0
29SEP26 320.00 C 0.00 0.00 0.00 0.16 -0.02 47 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 215 0
29SEP26 360.00 C 0.00 0.00 0.00 0.05 0.00 47 0 101 0
29SEP26 370.00 C 0.00 0.00 0.00 0.04 0.00 47 0 117 0
29SEP26 380.00 C 0.00 0.00 0.00 0.03 0.00 47 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.02 0.00 47 0 100 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 45 0 225 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 47 0 54 0
29SEP26 420.00 C 0.30 0.30 0.30 0.01 0.00 48 135 172 +135
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 51 0 568 0
30DEC26 100.00 C 0.00 0.00 0.00 58.06 -2.07 50 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 55.99 -1.73 49 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 53.96 -1.45 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 51.97 -1.97 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 50.02 -1.67 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 48.12 -1.66 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 46.26 -1.73 48 0 19 0
30DEC26 117.50 C 0.00 0.00 0.00 44.53 -1.26 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 42.68 -1.39 47 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 40.97 -1.37 47 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 40.00 -1.10 49 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 37.81 -1.14 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 36.62 -0.81 48 0 4 0
30DEC26 132.50 C 0.00 0.00 0.00 34.56 -1.33 47 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 33.26 -1.06 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 31.86 -1.47 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 30.98 -0.63 48 0 16 0
30DEC26 142.50 C 0.00 0.00 0.00 28.99 -1.18 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 27.83 -1.39 46 0 62 0
30DEC26 147.50 C 0.00 0.00 0.00 26.68 -1.30 46 0 43 0
30DEC26 150.00 C 26.11 26.11 26.11 25.26 -1.23 46 1 25 -1
30DEC26 152.50 C 0.00 0.00 0.00 24.19 -1.20 46 0 51 0
30DEC26 155.00 C 0.00 0.00 0.00 23.33 -1.02 47 0 68 0
30DEC26 157.50 C 23.15 23.15 23.15 22.33 -1.14 47 30 131 +30
30DEC26 160.00 C 22.86 22.86 22.86 21.38 -1.06 47 30 891 +30
30DEC26 162.50 C 0.00 0.00 0.00 20.46 -0.96 47 0 104 0
30DEC26 165.00 C 20.40 20.40 20.40 19.59 -0.81 47 1 117 0
30DEC26 167.50 C 19.11 19.11 19.11 18.91 -0.54 47 13 105 +13
30DEC26 170.00 C 0.00 0.00 0.00 17.97 -0.65 47 0 135 0
30DEC26 172.50 C 17.79 17.79 17.50 17.26 -0.53 47 35 159 +35
30DEC26 175.00 C 17.18 17.18 16.82 16.43 -0.53 47 28 74 +28
30DEC26 177.50 C 16.03 16.34 15.38 15.60 -0.53 47 68 136 +68
30DEC26 180.00 C 16.58 16.58 15.07 14.91 -0.42 47 60 2,008 -12
30DEC26 182.50 C 14.58 14.58 14.58 14.25 -0.43 47 5 1,082 +5
30DEC26 185.00 C 0.00 0.00 0.00 13.26 -0.76 46 0 88 0
30DEC26 187.50 C 0.00 0.00 0.00 12.70 -0.27 46 0 97 0
30DEC26 190.00 C 0.00 0.00 0.00 12.18 -0.52 47 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 11.57 -0.13 47 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 11.11 -0.37 47 0 127 0
30DEC26 197.50 C 0.00 0.00 0.00 10.65 -0.01 47 0 158 0
30DEC26 200.00 C 0.00 0.00 0.00 10.16 -0.01 47 0 622 0
30DEC26 205.00 C 0.00 0.00 0.00 9.15 -0.31 47 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 8.30 -0.23 47 0 339 0
30DEC26 215.00 C 0.00 0.00 0.00 7.55 0.00 47 0 121 0
30DEC26 220.00 C 7.98 7.98 7.98 6.81 -0.22 47 30 1,456 0
30DEC26 225.00 C 0.00 0.00 0.00 5.95 -0.16 46 0 53 0
30DEC26 230.00 C 0.00 0.00 0.00 5.43 -0.15 46 0 207 0
30DEC26 235.00 C 6.45 6.45 6.45 4.91 -0.15 46 2 306 0
30DEC26 240.00 C 0.00 0.00 0.00 4.38 -0.29 46 0 1,549 0
30DEC26 245.00 C 0.00 0.00 0.00 3.99 -0.11 46 0 1,250 0
30DEC26 250.00 C 0.00 0.00 0.00 3.63 -0.10 46 0 534 0
30DEC26 255.00 C 0.00 0.00 0.00 3.27 -0.10 46 0 98 0
30DEC26 260.00 C 0.00 0.00 0.00 2.91 -0.10 46 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 2.67 -0.06 46 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 2.42 -0.07 46 0 13 0
30DEC26 275.00 C 0.00 0.00 0.00 2.18 -0.06 46 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 1.93 -0.07 46 0 399 0
30DEC26 285.00 C 0.00 0.00 0.00 1.77 -0.04 46 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 1.61 -0.04 46 0 122 0
30DEC26 295.00 C 0.00 0.00 0.00 1.46 -0.03 46 0 92 0
30DEC26 300.00 C 0.00 0.00 0.00 1.30 -0.03 46 0 293 0
30DEC26 310.00 C 0.00 0.00 0.00 1.07 -0.02 46 0 12 0
30DEC26 320.00 C 2.19 2.19 2.19 0.90 -0.02 46 20 94 -20
30DEC26 330.00 C 0.00 0.00 0.00 0.71 -0.01 46 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 0.59 -0.01 46 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 0.47 -0.01 46 0 113 0
30MAR27 120.00 C 47.00 47.00 47.00 46.23 -1.34 48 2 23 +2
30MAR27 122.50 C 0.00 0.00 0.00 44.76 -1.17 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 43.06 -1.29 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 41.57 -1.28 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 40.92 -0.98 49 0 8 0
30MAR27 132.50 C 0.00 0.00 0.00 38.82 -1.11 47 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 37.51 -1.51 48 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 36.09 -1.12 47 0 0 0
30MAR27 140.00 C 37.00 37.00 37.00 34.21 -1.46 46 111 174 +111
30MAR27 142.50 C 32.80 32.80 32.80 33.16 -1.34 46 1 16 +1
30MAR27 145.00 C 0.00 0.00 0.00 32.48 -1.40 47 0 216 0
30MAR27 147.50 C 32.69 32.69 32.69 31.34 -1.35 47 1 1,316 0
30MAR27 150.00 C 0.00 0.00 0.00 30.25 -1.25 47 0 1,623 0
30MAR27 152.50 C 0.00 0.00 0.00 29.19 -1.13 48 0 46 0
30MAR27 155.00 C 29.18 29.18 29.18 28.17 -1.01 48 3 68 +3
30MAR27 157.50 C 27.68 27.68 27.68 27.01 -1.18 47 30 1,034 +30
30MAR27 160.00 C 25.66 25.66 25.66 26.07 -1.13 47 1 1,326 +1
30MAR27 162.50 C 0.00 0.00 0.00 25.17 -1.05 47 0 73 0
30MAR27 165.00 C 0.00 0.00 0.00 24.29 -0.94 47 0 46 0
30MAR27 167.50 C 0.00 0.00 0.00 23.46 -0.78 48 0 58 0
30MAR27 170.00 C 0.00 0.00 0.00 22.65 -0.69 48 0 42 0
30MAR27 172.50 C 0.00 0.00 0.00 21.88 -0.66 48 0 70 0
30MAR27 175.00 C 0.00 0.00 0.00 21.13 -0.61 48 0 6 0
30MAR27 177.50 C 21.94 21.94 21.94 20.35 -0.59 48 30 77 +30
30MAR27 180.00 C 19.35 19.35 19.35 19.55 -0.58 48 4 203 0
30MAR27 182.50 C 0.00 0.00 0.00 18.75 -0.58 47 0 1,015 0
30MAR27 185.00 C 0.00 0.00 0.00 18.09 -0.47 48 0 1,006 0
30MAR27 187.50 C 0.00 0.00 0.00 17.46 -0.47 47 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 16.83 -0.47 47 0 34 0
30MAR27 192.50 C 0.00 0.00 0.00 16.20 -0.47 47 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 15.57 -0.47 47 0 93 0
30MAR27 197.50 C 0.00 0.00 0.00 14.94 -0.47 47 0 1 0
30MAR27 200.00 C 0.00 0.00 0.00 14.31 -0.47 47 0 246 0
30MAR27 205.00 C 0.00 0.00 0.00 13.35 -0.36 47 0 37 0
30MAR27 210.00 C 13.10 13.10 13.10 12.39 -0.36 47 3 19 +2
30MAR27 215.00 C 0.00 0.00 0.00 11.43 -0.36 47 0 56 0
30MAR27 220.00 C 0.00 0.00 0.00 10.52 -0.30 47 0 1,096 0
30MAR27 225.00 C 0.00 0.00 0.00 9.81 +0.02 47 0 81 0
30MAR27 230.00 C 0.00 0.00 0.00 9.10 0.00 47 0 299 0
30MAR27 235.00 C 0.00 0.00 0.00 8.39 -0.27 47 0 12 0
30MAR27 240.00 C 0.00 0.00 0.00 7.70 -0.24 47 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 7.19 +0.01 47 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 6.69 +0.01 47 0 273 0
30MAR27 255.00 C 0.00 0.00 0.00 6.18 -0.19 47 0 2 0
30MAR27 260.00 C 0.00 0.00 0.00 5.67 -0.02 47 0 14 0
30MAR27 265.00 C 0.00 0.00 0.00 5.26 +0.02 47 0 41 0
30MAR27 270.00 C 0.00 0.00 0.00 4.91 -0.13 47 0 17 0
30MAR27 275.00 C 0.00 0.00 0.00 4.56 -0.13 47 0 96 0
TOTAL CALL 20,034 172,790 +9,796
28MAY26 120.00 P 0.13 0.28 0.13 0.14 +0.01 47 46 1,307 +7
28MAY26 122.50 P 0.00 0.00 0.00 0.22 +0.02 47 0 489 0
28MAY26 125.00 P 0.50 0.50 0.48 0.34 +0.04 47 3 525 +3
28MAY26 127.50 P 0.72 0.72 0.58 0.50 +0.05 47 23 437 +1
28MAY26 130.00 P 0.82 0.85 0.63 0.72 +0.08 47 20 849 -16
28MAY26 132.50 P 0.86 1.11 0.86 1.00 +0.09 47 6 582 +6
28MAY26 135.00 P 1.23 1.50 1.18 1.32 +0.10 47 89 1,998 +88
28MAY26 137.50 P 1.61 1.87 1.61 1.75 +0.14 46 72 1,372 +41
28MAY26 140.00 P 2.06 2.50 1.55 2.35 +0.28 47 443 4,826 +220
28MAY26 142.50 P 2.70 3.13 2.04 2.95 +0.25 46 715 1,370 +230
28MAY26 145.00 P 3.00 4.00 2.70 3.85 +0.43 47 753 19,362 +6
28MAY26 147.50 P 4.00 4.85 3.37 4.65 +0.40 46 1,612 3,707 +849
28MAY26 150.00 P 3.30 6.10 3.30 5.79 +0.57 47 1,303 7,720 +484
28MAY26 152.50 P 6.52 7.37 5.37 6.88 +0.55 46 1,025 7,918 +458
28MAY26 155.00 P 7.25 8.80 6.37 8.26 +0.73 46 11,594 140,327 +7,623
28MAY26 157.50 P 8.80 10.17 7.50 9.96 +1.07 48 2,697 4,840 +1,372
28MAY26 160.00 P 10.36 11.82 9.06 11.29 +0.93 46 432 4,329 +78
28MAY26 162.50 P 10.88 10.88 10.88 13.30 +1.28 48 3 1,634 +3
28MAY26 165.00 P 15.86 15.86 15.86 15.22 +1.43 49 30 1,096 +30
28MAY26 167.50 P 0.00 0.00 0.00 17.32 +1.43 50 0 216 0
28MAY26 170.00 P 18.80 18.80 16.20 19.23 +1.53 50 6 551 +6
28MAY26 172.50 P 20.10 20.10 20.10 21.38 +1.50 50 1 274 +1
28MAY26 175.00 P 20.20 20.20 20.20 23.26 +1.30 48 1 785 -1
28MAY26 177.50 P 23.20 23.20 23.20 25.62 +1.47 50 1 455 0
28MAY26 180.00 P 25.50 28.15 25.50 28.06 +1.69 52 36 620 +30
28MAY26 182.50 P 0.00 0.00 0.00 30.39 +1.74 53 0 171 0
28MAY26 185.00 P 0.00 0.00 0.00 32.20 +1.23 44 0 203 0
28MAY26 187.50 P 0.00 0.00 0.00 34.57 +1.25 42 0 251 0
28MAY26 190.00 P 38.28 38.28 37.00 37.00 +1.29 42 6 404 -6
28MAY26 192.50 P 0.00 0.00 0.00 39.41 +1.30 38 0 95 0
28MAY26 195.00 P 0.00 0.00 0.00 41.84 +1.30 0 0 163 0
28MAY26 197.50 P 0.00 0.00 0.00 44.30 +1.32 0 0 119 0
28MAY26 200.00 P 0.00 0.00 0.00 46.77 +1.33 0 0 397 0
28MAY26 205.00 P 0.00 0.00 0.00 51.73 +1.35 0 0 187 0
28MAY26 210.00 P 0.00 0.00 0.00 56.50 +1.16 0 0 1,547 0
28MAY26 215.00 P 0.00 0.00 0.00 61.46 +1.14 0 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 66.57 +1.27 0 0 693 0
28MAY26 225.00 P 0.00 0.00 0.00 71.38 +1.09 0 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 76.34 +1.06 0 0 490 0
28MAY26 235.00 P 0.00 0.00 0.00 81.32 +1.04 0 0 221 0
28MAY26 240.00 P 0.00 0.00 0.00 86.34 +1.07 0 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 91.46 +1.19 0 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 96.31 +1.05 0 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 101.24 +0.98 0 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 106.51 +1.26 0 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 111.54 +1.29 0 0 290 0
28MAY26 270.00 P 0.00 0.00 0.00 116.37 +1.13 0 0 268 0
28MAY26 275.00 P 0.00 0.00 0.00 121.26 +1.02 0 0 42 0
28MAY26 280.00 P 0.00 0.00 0.00 126.19 +0.96 0 0 57 0
28MAY26 285.00 P 0.00 0.00 0.00 131.37 +1.14 0 0 56 0
28MAY26 290.00 P 0.00 0.00 0.00 136.21 +0.99 0 0 160 0
28MAY26 295.00 P 0.00 0.00 0.00 141.38 +1.16 0 0 105 0
28MAY26 300.00 P 0.00 0.00 0.00 146.45 +1.24 0 0 104 0
28MAY26 310.00 P 0.00 0.00 0.00 156.17 +0.97 0 0 135 0
28MAY26 320.00 P 0.00 0.00 0.00 166.31 +1.12 0 0 112 0
28MAY26 330.00 P 0.00 0.00 0.00 176.38 +1.20 0 0 3,169 0
29JUN26 100.00 P 0.25 0.25 0.25 0.05 0.00 44 250 2,401 0
29JUN26 102.50 P 0.00 0.00 0.00 0.08 +0.01 44 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.11 0.00 44 0 456 0
29JUN26 107.50 P 0.00 0.00 0.00 0.16 0.00 44 0 164 0
29JUN26 110.00 P 0.00 0.00 0.00 0.24 +0.01 44 0 440 0
29JUN26 112.50 P 0.60 0.65 0.60 0.33 +0.02 44 110 64 -90
29JUN26 115.00 P 0.00 0.00 0.00 0.46 +0.01 44 0 1,127 0
29JUN26 117.50 P 0.00 0.00 0.00 0.63 +0.02 44 0 1,175 0
29JUN26 120.00 P 1.09 1.09 1.09 0.83 +0.02 44 1 2,528 +1
29JUN26 122.50 P 0.00 0.00 0.00 1.11 +0.04 44 0 974 0
29JUN26 125.00 P 1.38 1.64 1.30 1.42 +0.07 44 133 891 +10
29JUN26 127.50 P 1.88 1.95 1.50 1.80 +0.06 44 239 955 -9
29JUN26 130.00 P 2.15 2.45 1.88 2.26 +0.10 44 132 2,798 +26
29JUN26 132.50 P 2.57 2.83 2.43 2.78 +0.15 44 43 804 +8
29JUN26 135.00 P 2.89 3.11 2.89 3.42 +0.30 44 35 779 0
29JUN26 137.50 P 3.72 4.16 3.33 4.06 +0.35 44 56 1,282 +12
29JUN26 140.00 P 4.25 5.00 3.80 4.78 +0.37 44 249 1,965 +136
29JUN26 142.50 P 5.13 5.75 5.00 5.63 +0.41 44 114 2,737 +90
29JUN26 145.00 P 6.05 6.59 5.58 6.60 +0.50 44 126 7,330 +10
29JUN26 147.50 P 6.91 7.85 6.19 7.67 +0.58 44 205 3,970 +45
29JUN26 150.00 P 8.24 9.03 7.20 8.83 +0.68 44 240 5,495 -9
29JUN26 152.50 P 9.40 10.08 8.32 10.06 +0.73 44 309 1,481 +92
29JUN26 155.00 P 10.72 11.74 9.64 11.45 +0.89 44 1,028 2,927 +539
29JUN26 157.50 P 12.19 13.30 11.18 12.78 +0.86 44 593 1,709 +235
29JUN26 160.00 P 13.27 14.65 12.24 14.58 +1.17 45 345 3,991 +91
29JUN26 162.50 P 16.52 16.59 14.48 16.34 +1.33 45 181 1,397 +2
29JUN26 165.00 P 16.85 18.54 16.08 17.76 +1.16 44 139 1,413 +71
29JUN26 167.50 P 0.00 0.00 0.00 19.89 +1.23 46 0 594 0
29JUN26 170.00 P 19.80 19.80 19.80 21.80 +1.35 46 1 1,858 0
29JUN26 172.50 P 0.00 0.00 0.00 23.77 +1.48 47 0 535 0
29JUN26 175.00 P 0.00 0.00 0.00 25.80 +1.56 47 0 472 0
29JUN26 177.50 P 0.00 0.00 0.00 27.81 +1.62 47 0 383 0
29JUN26 180.00 P 28.67 28.67 28.67 29.98 +1.68 48 2 8,422 0
29JUN26 182.50 P 0.00 0.00 0.00 32.22 +1.84 49 0 496 0
29JUN26 185.00 P 0.00 0.00 0.00 34.46 +1.93 49 0 1,765 0
29JUN26 187.50 P 0.00 0.00 0.00 36.70 +2.03 50 0 199 0
29JUN26 190.00 P 0.00 0.00 0.00 38.99 +2.08 50 0 2,614 0
29JUN26 192.50 P 0.00 0.00 0.00 41.11 +1.69 50 0 1,894 0
29JUN26 195.00 P 0.00 0.00 0.00 43.43 +1.75 50 0 570 0
29JUN26 197.50 P 0.00 0.00 0.00 45.76 +1.82 51 0 421 0
29JUN26 200.00 P 45.60 45.60 45.60 47.80 +2.17 48 1 5,048 0
29JUN26 205.00 P 0.00 0.00 0.00 52.51 +1.52 48 0 1,841 0
29JUN26 210.00 P 0.00 0.00 0.00 57.13 +1.39 45 0 966 0
29JUN26 215.00 P 0.00 0.00 0.00 62.12 +1.55 47 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 66.81 +1.42 0 0 2,059 0
29JUN26 225.00 P 0.00 0.00 0.00 71.69 +1.40 0 0 891 0
29JUN26 230.00 P 0.00 0.00 0.00 76.60 +1.32 0 0 1,366 0
29JUN26 235.00 P 0.00 0.00 0.00 81.52 +1.24 0 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 86.42 +1.15 0 0 1,578 0
29JUN26 245.00 P 0.00 0.00 0.00 91.46 +1.19 0 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 96.46 +1.20 0 0 254 0
29JUN26 255.00 P 0.00 0.00 0.00 101.45 +1.19 0 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 106.59 +1.34 0 0 198 0
29JUN26 265.00 P 0.00 0.00 0.00 111.54 +1.29 0 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 116.57 +1.33 0 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 121.52 +1.28 0 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 126.36 +1.13 0 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 131.37 +1.14 0 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 136.51 +1.29 0 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 141.38 +1.16 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 146.51 +1.30 0 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 156.49 +1.29 0 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 166.33 +1.14 0 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 176.38 +1.20 0 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 186.49 +1.83 0 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 196.29 +1.86 0 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 206.34 +1.38 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 216.27 +1.72 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 226.28 +1.72 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 236.27 +1.35 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 246.26 +1.38 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 256.25 +1.34 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 266.24 +1.34 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 276.23 +1.34 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 286.22 +1.37 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 296.21 +1.37 0 0 0 0
30JUL26 120.00 P 2.13 2.13 2.13 1.90 +0.05 44 2 311 +2
30JUL26 122.50 P 2.57 2.57 2.48 2.29 +0.04 44 73 287 +33
30JUL26 125.00 P 2.80 2.80 2.80 2.79 +0.08 44 15 163 0
30JUL26 127.50 P 3.44 3.44 3.44 3.32 +0.10 44 30 205 +30
30JUL26 130.00 P 3.77 3.77 3.77 3.93 +0.24 44 1 458 +1
30JUL26 132.50 P 4.37 4.37 4.06 4.57 +0.30 44 31 369 +30
30JUL26 135.00 P 4.88 4.93 4.88 5.25 +0.32 44 5 298 0
30JUL26 137.50 P 6.00 6.00 5.31 6.03 +0.33 44 37 804 +31
30JUL26 140.00 P 6.39 7.00 6.12 6.96 +0.44 44 173 856 +75
30JUL26 142.50 P 7.34 8.02 7.34 7.91 +0.49 44 135 1,267 +98
30JUL26 145.00 P 8.30 9.29 8.00 8.99 +0.57 44 199 972 +6
30JUL26 147.50 P 9.43 10.14 8.98 9.95 +0.52 44 190 896 -33
30JUL26 150.00 P 10.60 11.77 10.20 11.31 +0.71 44 199 2,315 +37
30JUL26 152.50 P 12.60 12.69 12.02 12.44 +0.64 44 155 1,501 +84
30JUL26 155.00 P 13.46 14.10 12.35 14.02 +0.98 44 247 934 +35
30JUL26 157.50 P 14.41 15.50 14.41 15.36 +0.84 44 265 945 +122
30JUL26 160.00 P 16.29 16.29 15.49 17.01 +1.04 45 119 705 +17
30JUL26 162.50 P 18.68 18.68 17.02 18.71 +1.20 45 35 399 -28
30JUL26 165.00 P 19.05 20.39 18.71 20.42 +1.26 45 129 458 +7
30JUL26 167.50 P 0.00 0.00 0.00 22.23 +1.36 46 0 130 0
30JUL26 170.00 P 0.00 0.00 0.00 24.20 +1.50 46 0 112 0
30JUL26 172.50 P 0.00 0.00 0.00 26.01 +1.39 46 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 27.87 +1.24 47 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 29.68 +1.13 46 0 35 0
30JUL26 180.00 P 0.00 0.00 0.00 31.69 +1.26 46 0 1 0
30JUL26 182.50 P 0.00 0.00 0.00 33.77 +1.30 47 0 15 0
30JUL26 185.00 P 0.00 0.00 0.00 35.16 +0.55 44 0 215 0
30JUL26 187.50 P 0.00 0.00 0.00 37.98 +1.18 47 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 40.12 +1.31 47 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 42.29 +1.23 47 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 44.49 +1.26 47 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 46.74 +1.38 48 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 48.97 +1.38 48 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 53.51 +1.83 48 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 58.20 +1.70 48 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 62.71 +1.28 47 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 67.56 +1.79 48 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 72.45 +1.90 49 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 76.99 +1.30 43 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 81.97 +1.69 45 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 86.84 +1.47 38 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 91.76 +1.49 0 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 96.79 +1.53 0 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 101.70 +1.44 0 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 106.78 +1.53 0 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 111.65 +1.39 0 0 600 0
30JUL26 270.00 P 0.00 0.00 0.00 116.64 +1.39 0 0 600 0
28AUG26 135.00 P 7.75 7.75 7.75 7.56 +0.43 47 4 10 +4
28AUG26 137.50 P 8.70 8.70 8.60 8.44 +0.45 47 8 9 +8
28AUG26 140.00 P 9.60 9.60 8.93 9.46 +0.61 47 89 89 +62
28AUG26 142.50 P 9.58 9.92 9.58 10.51 +0.65 47 60 65 +60
28AUG26 145.00 P 10.36 11.70 10.36 11.63 +0.72 47 150 199 +120
28AUG26 147.50 P 12.78 13.00 12.37 12.94 +0.91 47 58 88 +44
28AUG26 150.00 P 13.30 14.39 13.30 14.08 +0.85 47 87 112 +82
28AUG26 152.50 P 15.48 15.58 15.48 15.48 +0.91 47 50 80 +20
28AUG26 155.00 P 16.04 16.99 15.25 16.80 +0.89 47 208 225 +144
28AUG26 157.50 P 17.70 17.70 17.70 18.25 +0.93 47 60 150 +60
28AUG26 160.00 P 17.91 17.91 17.91 19.87 +1.11 47 30 30 +30
28AUG26 162.50 P 19.86 19.86 19.86 21.47 +1.17 47 30 60 +30
28AUG26 165.00 P 23.18 23.18 21.01 23.13 +1.22 47 114 357 +114
28AUG26 167.50 P 25.08 25.08 22.66 24.74 +1.17 47 120 121 +61
28AUG26 170.00 P 0.00 0.00 0.00 26.62 +1.34 48 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 28.44 +1.38 48 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 30.30 +1.12 48 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 32.11 +1.06 48 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 34.11 +1.16 49 0 0 0
29SEP26 100.00 P 1.51 1.51 1.51 1.20 +0.06 47 1 429 0
29SEP26 102.50 P 0.00 0.00 0.00 1.47 +0.09 47 0 106 0
29SEP26 105.00 P 0.00 0.00 0.00 1.77 +0.09 47 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 2.10 +0.13 47 0 64 0
29SEP26 110.00 P 2.78 2.78 2.78 2.52 +0.15 47 1 179 -1
29SEP26 112.50 P 0.00 0.00 0.00 2.93 +0.16 47 0 230 0
29SEP26 115.00 P 0.00 0.00 0.00 3.43 +0.21 47 0 79 0
29SEP26 117.50 P 0.00 0.00 0.00 3.99 +0.34 47 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 4.54 +0.12 47 2 232 +2
29SEP26 122.50 P 0.00 0.00 0.00 5.19 +0.43 47 0 152 0
29SEP26 125.00 P 5.60 5.60 5.60 5.83 +0.23 46 3 227 +1
29SEP26 127.50 P 0.00 0.00 0.00 6.53 +0.23 47 0 211 0
29SEP26 130.00 P 6.76 6.76 6.76 7.29 +0.03 46 10 435 0
29SEP26 132.50 P 0.00 0.00 0.00 8.11 0.00 46 0 311 0
29SEP26 135.00 P 0.00 0.00 0.00 9.02 0.00 46 0 339 0
29SEP26 137.50 P 9.85 9.85 9.85 9.92 +0.46 46 2 225 0
29SEP26 140.00 P 11.06 11.06 10.70 10.96 +0.48 46 9 944 +4
29SEP26 142.50 P 11.28 11.28 11.28 12.00 +0.49 46 2 991 +1
29SEP26 145.00 P 12.65 12.65 12.44 13.13 +0.58 46 33 650 0
29SEP26 147.50 P 13.74 13.74 13.74 14.43 +0.69 46 2 1,139 0
29SEP26 150.00 P 14.72 16.00 14.15 15.60 +0.63 46 117 4,675 +93
29SEP26 152.50 P 0.00 0.00 0.00 17.05 +0.85 46 0 441 0
29SEP26 155.00 P 0.00 0.00 0.00 18.47 +0.97 46 0 589 0
29SEP26 157.50 P 0.00 0.00 0.00 20.00 +1.11 46 0 386 0
29SEP26 160.00 P 20.34 20.34 20.34 21.52 +1.18 46 5 1,041 +5
29SEP26 162.50 P 21.70 21.70 21.70 23.13 +1.28 47 30 279 -30
29SEP26 165.00 P 23.29 24.32 23.29 24.32 +0.76 46 30 275 +23
29SEP26 167.50 P 24.94 24.94 24.94 26.62 +1.42 47 30 323 +30
29SEP26 170.00 P 0.00 0.00 0.00 28.26 +1.07 47 0 432 0
29SEP26 172.50 P 0.00 0.00 0.00 30.00 +1.11 47 0 257 0
29SEP26 175.00 P 0.00 0.00 0.00 31.71 +1.05 47 0 301 0
29SEP26 177.50 P 0.00 0.00 0.00 33.69 +1.12 47 0 449 0
29SEP26 180.00 P 34.51 34.51 34.51 35.74 +1.66 48 1 4,716 -1
29SEP26 182.50 P 0.00 0.00 0.00 37.57 +1.24 48 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 39.54 +1.28 48 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 41.54 +1.30 48 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 43.40 +1.16 48 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 45.54 +1.28 48 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 47.56 +1.31 48 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 49.66 +1.27 49 0 365 0
29SEP26 200.00 P 0.00 0.00 0.00 51.83 +1.52 49 0 1,211 0
29SEP26 205.00 P 0.00 0.00 0.00 56.03 +1.30 49 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 60.51 +1.70 49 0 302 0
29SEP26 215.00 P 63.30 63.30 63.30 64.86 +1.64 49 1 534 -1
29SEP26 220.00 P 0.00 0.00 0.00 69.36 +1.37 49 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 74.01 +1.49 49 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 78.46 +1.35 48 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 83.12 +1.37 48 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 87.88 +1.97 48 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 92.60 +1.67 48 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 97.35 +1.51 47 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 102.24 +1.77 47 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 107.01 +1.55 46 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 111.91 +1.65 44 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 116.92 +1.67 46 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 121.67 +1.43 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 126.70 +1.47 0 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 131.57 +1.34 0 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 136.72 +1.50 0 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 141.70 +1.48 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 146.58 +1.37 0 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 156.65 +1.45 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 166.57 +1.38 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 176.56 +1.38 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 186.49 +1.53 0 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 196.31 +1.37 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 206.58 +1.62 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 216.29 +1.36 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 226.51 +1.60 0 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 236.55 +1.63 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 246.49 +1.60 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 256.35 +1.44 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 266.24 +1.34 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 276.51 +1.62 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 286.32 +1.47 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 296.43 +1.59 0 0 90 0
30DEC26 100.00 P 3.08 3.20 2.81 2.88 +0.23 47 54 875 +49
30DEC26 102.50 P 0.00 0.00 0.00 3.31 +0.23 47 0 17 0
30DEC26 105.00 P 0.00 0.00 0.00 3.76 +0.25 47 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 4.34 +0.32 47 0 95 0
30DEC26 110.00 P 0.00 0.00 0.00 4.92 +0.32 47 0 1,949 0
30DEC26 112.50 P 0.00 0.00 0.00 5.49 +0.32 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 6.11 +0.32 46 0 67 0
30DEC26 117.50 P 0.00 0.00 0.00 6.76 +0.23 46 0 5 0
30DEC26 120.00 P 7.50 7.50 7.10 7.47 +0.20 46 6 249 +6
30DEC26 122.50 P 0.00 0.00 0.00 8.22 +0.23 46 0 175 0
30DEC26 125.00 P 0.00 0.00 0.00 9.02 +0.26 46 0 246 0
30DEC26 127.50 P 0.00 0.00 0.00 9.73 +0.14 45 0 159 0
30DEC26 130.00 P 10.46 10.46 10.46 11.26 +0.80 47 50 281 +30
30DEC26 132.50 P 0.00 0.00 0.00 11.60 -0.05 45 0 141 0
30DEC26 135.00 P 0.00 0.00 0.00 12.94 +0.31 46 0 504 0
30DEC26 137.50 P 13.39 13.77 13.39 13.87 +0.16 46 60 300 +13
30DEC26 140.00 P 15.08 15.08 15.00 14.98 +0.67 46 33 2,905 +3
30DEC26 142.50 P 0.00 0.00 0.00 16.15 +0.78 46 0 446 0
30DEC26 145.00 P 16.64 17.30 16.09 17.25 +0.71 45 87 646 +81
30DEC26 147.50 P 0.00 0.00 0.00 18.65 +0.88 46 0 390 0
30DEC26 150.00 P 20.10 20.18 20.00 20.00 +0.20 46 226 1,598 -74
30DEC26 152.50 P 20.68 20.68 20.68 21.33 +0.97 46 1 744 +1
30DEC26 155.00 P 0.00 0.00 0.00 22.79 +1.06 46 0 885 0
30DEC26 157.50 P 0.00 0.00 0.00 24.27 +1.13 46 0 288 0
30DEC26 160.00 P 0.00 0.00 0.00 25.80 +1.20 46 0 805 0
30DEC26 162.50 P 27.20 27.20 27.20 27.38 +1.28 46 3 417 0
30DEC26 165.00 P 0.00 0.00 0.00 29.00 +1.17 46 0 976 0
30DEC26 167.50 P 29.73 30.50 29.73 30.67 +1.21 46 31 229 +19
30DEC26 170.00 P 0.00 0.00 0.00 32.37 +1.01 46 0 447 0
30DEC26 172.50 P 0.00 0.00 0.00 34.11 +1.02 46 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 35.87 +1.04 47 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 37.69 +1.15 47 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 39.52 +1.11 47 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 41.41 +1.15 47 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 43.31 +1.18 47 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 45.23 +1.20 47 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 47.13 +1.15 47 0 211 0
30DEC26 192.50 P 0.00 0.00 0.00 49.12 +1.49 48 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 51.11 +1.50 48 0 412 0
30DEC26 197.50 P 0.00 0.00 0.00 53.11 +1.24 48 0 278 0
30DEC26 200.00 P 0.00 0.00 0.00 55.17 +1.49 48 0 1,544 0
30DEC26 205.00 P 0.00 0.00 0.00 59.17 +1.39 48 0 1,797 0
30DEC26 210.00 P 0.00 0.00 0.00 63.48 +1.37 48 0 154 0
30DEC26 215.00 P 0.00 0.00 0.00 67.63 +1.28 48 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 71.94 +1.32 48 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 76.33 +1.33 48 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 80.75 +1.34 48 0 240 0
30DEC26 235.00 P 0.00 0.00 0.00 85.23 +1.77 48 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 89.75 +1.58 48 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 94.32 +1.40 48 0 1,282 0
30DEC26 250.00 P 0.00 0.00 0.00 98.91 +1.60 48 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 103.55 +1.66 48 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 108.21 +1.81 47 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 112.91 +1.69 47 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 117.65 +1.72 47 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 122.44 +1.85 46 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 127.27 +1.74 46 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 132.14 +1.91 46 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 137.01 +1.79 45 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 141.97 +1.75 46 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 146.83 +1.62 43 0 2 0
30DEC26 310.00 P 0.00 0.00 0.00 156.76 +1.55 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 166.67 +1.48 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 176.61 +1.43 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 186.52 +1.56 0 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 196.54 +1.56 0 0 24 0
30MAR27 120.00 P 0.00 0.00 0.00 9.97 -0.13 46 0 2,204 0
30MAR27 122.50 P 0.00 0.00 0.00 11.00 +0.32 46 0 53 0
30MAR27 125.00 P 0.00 0.00 0.00 11.91 +0.38 46 0 14 0
30MAR27 127.50 P 0.00 0.00 0.00 12.85 +0.29 46 0 335 0
30MAR27 130.00 P 0.00 0.00 0.00 14.22 +0.69 47 0 338 0
30MAR27 132.50 P 14.00 14.00 14.00 15.19 +0.58 46 1 143 +1
30MAR27 135.00 P 0.00 0.00 0.00 16.75 +0.50 47 0 65 0
30MAR27 137.50 P 16.00 16.00 16.00 17.03 +0.46 46 1 136 +1
30MAR27 140.00 P 17.78 17.78 17.56 18.33 +0.55 46 5 658 +3
30MAR27 142.50 P 18.69 18.69 18.69 19.55 +0.86 46 3 396 -3
30MAR27 145.00 P 20.28 20.73 20.28 20.82 +0.68 46 21 268 +21
30MAR27 147.50 P 0.00 0.00 0.00 22.13 +0.91 46 0 1,146 0
30MAR27 150.00 P 23.88 23.88 22.16 23.49 +0.94 46 66 1,563 -6
30MAR27 152.50 P 24.42 24.42 24.42 24.90 +0.98 46 14 175 0
30MAR27 155.00 P 26.77 26.77 26.77 26.30 +0.97 46 30 539 +27
30MAR27 157.50 P 0.00 0.00 0.00 27.83 +1.06 46 0 1,062 0
30MAR27 160.00 P 29.08 29.24 29.08 29.36 +1.10 46 43 1,308 +30
30MAR27 162.50 P 30.51 30.51 30.51 30.94 +1.17 46 18 126 +18
30MAR27 165.00 P 31.14 31.14 31.14 32.55 +1.01 46 30 91 0
30MAR27 167.50 P 0.00 0.00 0.00 34.12 +0.97 46 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 35.81 +0.98 46 0 26 0
30MAR27 172.50 P 0.00 0.00 0.00 37.46 +0.97 46 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 39.21 +0.74 46 0 0 0
30MAR27 177.50 P 40.70 40.70 40.70 40.98 +1.07 46 3 21 -3
30MAR27 180.00 P 0.00 0.00 0.00 42.78 +1.10 47 0 77 0
30MAR27 182.50 P 0.00 0.00 0.00 44.59 +1.12 47 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 46.44 +1.09 47 0 1,249 0
30MAR27 187.50 P 47.21 47.21 47.21 48.44 +1.22 47 13 73 +13
30MAR27 190.00 P 50.19 50.19 50.19 50.35 +1.15 47 13 119 +13
30MAR27 192.50 P 0.00 0.00 0.00 52.28 +1.28 47 0 93 0
30MAR27 195.00 P 0.00 0.00 0.00 54.23 +1.25 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 56.21 +1.35 47 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 58.21 +1.37 48 0 87 0
30MAR27 205.00 P 0.00 0.00 0.00 61.99 +1.23 47 0 117 0
30MAR27 210.00 P 0.00 0.00 0.00 66.06 +1.36 47 0 32 0
30MAR27 215.00 P 0.00 0.00 0.00 70.23 +1.43 48 0 12 0
30MAR27 220.00 P 0.00 0.00 0.00 74.40 +1.44 48 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 78.67 +1.05 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 83.13 +1.74 48 0 295 0
30MAR27 235.00 P 0.00 0.00 0.00 87.39 +1.50 48 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 91.70 +1.47 48 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 96.14 +1.48 48 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 100.63 +1.61 48 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 105.13 +1.19 47 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 109.77 +1.27 48 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 114.34 +1.30 48 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 118.96 +1.29 47 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 123.60 +1.33 47 0 3 0
TOTAL PUT 29,648 401,560 +14,528
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SAN - SANDS CHINA LTD CLOSING PRICE HK$ 15.95
28MAY26 10.00 C 0.00 0.00 0.00 5.96 -0.37 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.46 -0.37 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.97 -0.36 77 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.46 -0.37 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.97 -0.37 60 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.48 -0.36 59 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.98 -0.34 51 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 2.48 -0.36 43 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.99 -0.36 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.53 -0.35 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.11 -0.32 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.74 -0.27 35 0 240 0
28MAY26 16.00 C 0.55 0.60 0.48 0.42 -0.25 32 240 609 +60
28MAY26 16.50 C 0.28 0.28 0.24 0.25 -0.17 33 68 4,278 -32
28MAY26 17.00 C 0.16 0.16 0.14 0.16 -0.07 36 80 3,777 +80
28MAY26 17.50 C 0.07 0.07 0.06 0.11 -0.01 39 175 1,497 +55
28MAY26 18.00 C 0.04 0.04 0.04 0.08 +0.02 42 1 1,720 0
28MAY26 18.50 C 0.00 0.00 0.00 0.06 +0.03 45 0 802 0
28MAY26 19.00 C 0.00 0.00 0.00 0.05 +0.03 49 0 4,219 0
28MAY26 19.50 C 0.00 0.00 0.00 0.04 +0.03 51 0 365 0
28MAY26 20.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.46 -0.37 67 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.21 -0.37 60 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.96 -0.37 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.46 -0.37 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.97 -0.36 63 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.46 -0.37 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.97 -0.37 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.48 -0.36 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.98 -0.34 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.48 -0.37 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.01 -0.36 35 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.57 -0.34 34 0 0 0
29JUN26 15.00 C 1.21 1.21 1.21 1.21 -0.28 35 30 37 0
29JUN26 15.50 C 0.00 0.00 0.00 0.87 -0.25 33 0 90 0
29JUN26 16.00 C 0.00 0.00 0.00 0.62 -0.21 33 0 279 0
29JUN26 16.50 C 0.00 0.00 0.00 0.43 -0.17 33 0 9,106 0
29JUN26 17.00 C 0.31 0.31 0.31 0.29 -0.12 32 2 673 +2
29JUN26 17.50 C 0.00 0.00 0.00 0.19 -0.11 32 0 1,230 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 -0.07 32 0 218 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 -0.06 32 0 687 0
29JUN26 19.00 C 0.08 0.08 0.08 0.05 -0.04 32 35 238 +5
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.02 34 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.96 -0.37 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.46 -0.37 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.97 -0.36 54 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.46 -0.37 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.97 -0.37 43 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.51 -0.33 47 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.98 -0.36 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.50 -0.36 34 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.06 -0.33 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.66 -0.31 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.34 -0.26 34 0 0 0
30JUL26 15.50 C 1.07 1.07 1.07 1.05 -0.23 33 30 37 +30
30JUL26 16.00 C 0.00 0.00 0.00 0.81 -0.21 33 0 44 0
30JUL26 16.50 C 0.00 0.00 0.00 0.63 -0.18 33 0 528 0
30JUL26 17.00 C 0.00 0.00 0.00 0.48 -0.16 33 0 438 0
30JUL26 17.50 C 0.00 0.00 0.00 0.36 -0.13 33 0 131 0
30JUL26 18.00 C 0.00 0.00 0.00 0.27 -0.11 33 0 1 0
30JUL26 18.50 C 0.24 0.24 0.24 0.20 -0.09 33 12 22 +12
30JUL26 19.00 C 0.18 0.18 0.18 0.15 -0.08 33 10 10 +10
30JUL26 19.50 C 0.00 0.00 0.00 0.11 -0.06 33 0 30 0
30JUL26 20.00 C 0.00 0.00 0.00 0.08 -0.05 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.04 -0.04 33 0 20 0
30JUL26 22.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.46 -0.37 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.97 -0.36 50 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.46 -0.37 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.97 -0.37 39 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.51 -0.33 42 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.99 -0.36 34 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.58 -0.30 37 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.16 -0.31 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.79 -0.29 34 0 0 0
28AUG26 15.00 C 1.49 1.49 1.49 1.49 -0.23 34 30 30 +30
28AUG26 15.50 C 0.00 0.00 0.00 1.21 -0.23 33 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.00 -0.21 34 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.83 -0.18 34 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.69 -0.16 35 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.57 -0.13 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.47 -0.11 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.39 -0.09 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.32 -0.08 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.27 -0.06 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.22 -0.05 37 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.15 -0.04 38 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.00 -0.33 62 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.46 -0.37 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.10 -0.23 60 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.54 -0.29 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.08 -0.26 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.59 -0.26 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.07 -0.31 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.70 -0.22 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.21 -0.31 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.88 -0.29 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.60 -0.22 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.36 -0.21 33 100 875 +100
29SEP26 16.00 C 0.00 0.00 0.00 1.15 -0.20 33 110 540 +110
29SEP26 16.50 C 0.00 0.00 0.00 0.98 -0.18 34 10 551 +10
29SEP26 17.00 C 0.00 0.00 0.00 0.83 -0.18 34 0 272 0
29SEP26 17.50 C 0.00 0.00 0.00 0.71 -0.16 35 0 852 0
29SEP26 18.00 C 0.00 0.00 0.00 0.60 -0.15 35 0 154 0
29SEP26 18.50 C 0.00 0.00 0.00 0.51 -0.14 36 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.44 -0.13 36 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.37 -0.13 36 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.32 -0.12 37 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.23 -0.11 38 0 530 0
29SEP26 22.00 C 0.13 0.13 0.13 0.17 -0.10 38 140 1,092 +140
29SEP26 23.00 C 0.00 0.00 0.00 0.13 -0.08 39 0 34 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 -0.07 40 0 54 0
29SEP26 25.00 C 0.07 0.07 0.07 0.08 -0.06 42 10 40 +10
29SEP26 26.00 C 0.00 0.00 0.00 0.06 -0.06 42 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 -0.06 43 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.05 44 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.05 44 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.05 44 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.05 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.00 -0.33 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.52 -0.32 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.10 -0.23 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.54 -0.30 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.08 -0.28 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.59 -0.31 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.11 -0.27 30 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 2.77 -0.35 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.54 -0.26 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.26 -0.25 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.95 -0.29 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.72 -0.22 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.53 -0.20 33 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 1.36 -0.18 33 0 267 0
30DEC26 17.00 C 0.00 0.00 0.00 1.21 -0.17 34 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 1.08 -0.15 34 0 206 0
30DEC26 18.00 C 0.00 0.00 0.00 0.97 -0.13 35 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 0.86 -0.13 35 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.78 -0.11 36 0 419 0
30DEC26 19.50 C 0.00 0.00 0.00 0.70 -0.10 36 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.63 -0.09 37 0 40 0
30DEC26 21.00 C 0.44 0.44 0.44 0.51 -0.08 38 20 50 +20
30DEC26 22.00 C 0.35 0.35 0.35 0.43 -0.06 39 20 52 +20
30DEC26 23.00 C 0.00 0.00 0.00 0.35 -0.06 39 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.30 -0.04 40 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.25 -0.04 41 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.22 -0.03 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.19 -0.03 43 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.00 -0.33 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.52 -0.32 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.10 -0.31 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.57 -0.27 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.08 -0.37 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.70 -0.39 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.38 -0.37 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.10 -0.32 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.78 -0.33 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.59 -0.32 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.30 -0.24 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.05 -0.24 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.86 -0.24 33 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 1.66 -0.17 33 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.51 -0.16 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 1.36 -0.18 34 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.23 -0.18 34 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.10 -0.21 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 0.99 -0.22 34 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 0.90 -0.22 34 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 0.81 -0.23 35 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 0.66 -0.25 35 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.53 -0.28 35 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.44 -0.28 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.36 -0.28 36 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.30 -0.29 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.25 -0.29 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.20 -0.30 37 0 0 0
TOTAL CALL 1,123 44,987 +662
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 58 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.01 0.01 0.01 0.02 +0.01 45 30 230 +30
28MAY26 13.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 10 0
28MAY26 13.50 P 0.05 0.06 0.05 0.06 +0.02 39 68 188 +68
28MAY26 14.00 P 0.10 0.10 0.10 0.12 +0.05 38 110 700 +110
28MAY26 14.50 P 0.17 0.18 0.17 0.21 +0.07 37 22 3,131 +22
28MAY26 15.00 P 0.27 0.29 0.27 0.34 +0.09 34 59 2,407 +10
28MAY26 15.50 P 0.46 0.51 0.45 0.53 +0.11 32 340 2,715 +90
28MAY26 16.00 P 0.60 0.80 0.60 0.79 +0.14 29 167 979 +75
28MAY26 16.50 P 1.17 1.17 1.17 1.19 +0.24 32 30 3,306 -4
28MAY26 17.00 P 1.53 1.53 1.53 1.71 +0.38 41 30 1,267 +30
28MAY26 17.50 P 0.00 0.00 0.00 2.19 +0.44 47 0 1,023 0
28MAY26 18.00 P 0.00 0.00 0.00 2.68 +0.48 53 0 1,701 0
28MAY26 18.50 P 0.00 0.00 0.00 3.05 +0.37 38 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 3.54 +0.35 38 0 122 0
28MAY26 19.50 P 0.00 0.00 0.00 4.03 +0.36 32 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 4.53 +0.34 36 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 5.53 +0.34 45 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.53 +0.35 53 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.53 +0.34 60 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.52 +0.34 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.52 +0.33 0 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 10.52 +0.34 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 11.52 +0.35 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 12.52 +0.36 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 13.52 +0.34 77 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 14.51 +0.34 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 224 0
29JUN26 12.00 P 0.05 0.05 0.05 0.04 +0.02 39 20 1,092 +20
29JUN26 12.50 P 0.07 0.07 0.07 0.06 +0.02 36 20 73 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 +0.04 36 0 260 0
29JUN26 13.50 P 0.15 0.15 0.15 0.17 +0.05 35 100 277 +100
29JUN26 14.00 P 0.00 0.00 0.00 0.26 +0.06 34 0 289 0
29JUN26 14.50 P 0.37 0.37 0.37 0.39 +0.08 33 25 522 +25
29JUN26 15.00 P 0.52 0.52 0.52 0.56 +0.11 33 5 471 +5
29JUN26 15.50 P 0.75 0.75 0.74 0.77 +0.12 31 40 810 +30
29JUN26 16.00 P 0.00 0.00 0.00 1.05 +0.16 31 0 1,131 0
29JUN26 16.50 P 0.00 0.00 0.00 1.37 +0.19 30 0 10,759 0
29JUN26 17.00 P 1.52 1.52 1.52 1.73 +0.21 29 1 829 0
29JUN26 17.50 P 0.00 0.00 0.00 2.19 +0.28 32 0 948 0
29JUN26 18.00 P 0.00 0.00 0.00 2.68 +0.36 36 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 3.09 +0.33 32 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.57 +0.33 33 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 4.05 +0.32 33 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 4.53 +0.31 27 0 223 0
29JUN26 21.00 P 0.00 0.00 0.00 5.53 +0.34 33 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 6.53 +0.35 38 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 7.53 +0.34 43 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 8.53 +0.35 48 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.53 +0.34 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.53 +0.34 57 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.52 +0.33 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.52 +0.35 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.52 +0.34 57 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.51 +0.33 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.51 +0.36 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.52 +0.35 72 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.52 +0.37 76 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.52 +0.35 80 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.05 +0.02 37 0 16 0
30JUL26 12.00 P 0.08 0.08 0.08 0.08 +0.03 36 40 52 +40
30JUL26 12.50 P 0.00 0.00 0.00 0.12 +0.04 35 0 50 0
30JUL26 13.00 P 0.17 0.17 0.17 0.19 +0.06 35 60 380 +60
30JUL26 13.50 P 0.25 0.25 0.25 0.27 +0.06 34 20 76 0
30JUL26 14.00 P 0.35 0.35 0.35 0.39 +0.07 33 70 113 +70
30JUL26 14.50 P 0.48 0.48 0.48 0.54 +0.09 33 20 90 0
30JUL26 15.00 P 0.66 0.71 0.66 0.73 +0.11 32 201 391 +201
30JUL26 15.50 P 0.00 0.00 0.00 0.95 +0.13 32 0 580 0
30JUL26 16.00 P 1.22 1.22 1.22 1.22 +0.14 31 30 706 0
30JUL26 16.50 P 1.54 1.54 1.54 1.54 +0.17 31 30 843 0
30JUL26 17.00 P 0.00 0.00 0.00 1.89 +0.19 31 0 531 0
30JUL26 17.50 P 0.00 0.00 0.00 2.32 +0.24 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.74 +0.27 33 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 3.14 +0.25 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.58 +0.23 29 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 4.08 +0.31 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.56 +0.34 32 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.54 +0.35 33 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.53 +0.35 33 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.53 +0.30 37 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.53 +0.31 41 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.53 +0.34 45 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.53 +0.34 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.52 +0.33 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.05 +0.03 36 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.08 +0.04 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.13 +0.05 35 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.20 +0.07 35 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.29 +0.09 35 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.42 +0.11 36 0 0 0
28AUG26 14.00 P 0.52 0.52 0.52 0.57 +0.13 35 10 10 +10
28AUG26 14.50 P 0.00 0.00 0.00 0.76 +0.14 36 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.97 +0.14 35 0 0 0
28AUG26 15.50 P 1.14 1.22 1.14 1.22 +0.15 35 35 35 +35
28AUG26 16.00 P 0.00 0.00 0.00 1.51 +0.16 36 0 120 0
28AUG26 16.50 P 0.00 0.00 0.00 1.85 +0.20 36 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.21 +0.22 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.59 +0.24 38 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.99 +0.25 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.41 +0.27 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.78 +0.21 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.23 +0.32 38 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.68 +0.32 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.62 +0.35 39 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.58 +0.36 39 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.56 +0.33 41 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.54 +0.32 41 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.53 +0.34 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 +0.03 36 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 +0.04 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 +0.06 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 +0.07 35 0 25 0
29SEP26 12.50 P 0.30 0.30 0.30 0.27 +0.10 35 1 15 +1
29SEP26 13.00 P 0.42 0.42 0.42 0.37 +0.11 35 6 66 +6
29SEP26 13.50 P 0.00 0.00 0.00 0.51 +0.13 35 0 158 0
29SEP26 14.00 P 0.00 0.00 0.00 0.68 +0.15 35 0 335 0
29SEP26 14.50 P 0.00 0.00 0.00 0.87 +0.15 35 0 326 0
29SEP26 15.00 P 0.00 0.00 0.00 1.10 +0.16 35 0 229 0
29SEP26 15.50 P 0.00 0.00 0.00 1.35 +0.16 35 90 599 +90
29SEP26 16.00 P 0.00 0.00 0.00 1.64 +0.17 35 100 1,027 +100
29SEP26 16.50 P 1.98 2.02 1.98 1.98 +0.20 36 70 746 +10
29SEP26 17.00 P 0.00 0.00 0.00 2.27 +0.14 35 0 764 0
29SEP26 17.50 P 0.00 0.00 0.00 2.71 +0.28 37 0 346 0
29SEP26 18.00 P 0.00 0.00 0.00 3.12 +0.23 38 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 3.54 +0.23 39 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.98 +0.25 40 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.42 +0.25 41 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.89 +0.27 43 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 5.78 +0.23 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.76 +0.30 47 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.72 +0.34 49 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.59 +0.24 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.67 +0.35 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.57 +0.26 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.59 +0.31 53 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.60 +0.30 57 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.64 +0.39 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.63 +0.36 65 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.62 +0.39 67 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.57 +0.35 64 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.52 +0.31 55 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.52 +0.29 57 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 +0.03 32 0 0 0
30DEC26 11.00 P 0.25 0.25 0.25 0.14 +0.04 32 5 5 +5
30DEC26 11.50 P 0.00 0.00 0.00 0.21 +0.06 32 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.30 +0.07 32 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 +0.08 33 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.55 +0.10 33 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.72 +0.12 33 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.91 +0.12 33 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 1.14 +0.14 34 0 483 0
30DEC26 15.00 P 0.00 0.00 0.00 1.39 +0.16 34 0 858 0
30DEC26 15.50 P 0.00 0.00 0.00 1.66 +0.16 35 0 1,025 0
30DEC26 16.00 P 0.00 0.00 0.00 1.96 +0.17 35 0 883 0
30DEC26 16.50 P 0.00 0.00 0.00 2.29 +0.19 35 0 1,258 0
30DEC26 17.00 P 0.00 0.00 0.00 2.65 +0.21 36 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 3.03 +0.23 37 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.40 +0.22 37 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.82 +0.25 38 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.25 +0.28 39 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.67 +0.27 40 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.09 +0.26 40 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.97 +0.27 41 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.82 +0.25 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.81 +0.31 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.76 +0.26 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.73 +0.28 47 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.65 +0.27 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.62 +0.23 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.64 +0.33 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.64 +0.35 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.63 +0.35 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.62 +0.36 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.57 +0.32 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.54 +0.30 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.53 +0.30 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 -0.06 33 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 -0.08 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.26 -0.07 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.36 -0.07 33 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.47 -0.06 33 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.61 -0.05 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.77 -0.03 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.96 0.00 34 0 304 0
30MAR27 14.00 P 1.17 1.17 1.16 1.17 +0.04 34 15 650 +15
30MAR27 14.50 P 1.36 1.36 1.36 1.39 +0.06 34 5 325 +5
30MAR27 15.00 P 0.00 0.00 0.00 1.65 +0.10 34 0 141 0
30MAR27 15.50 P 0.00 0.00 0.00 1.92 +0.13 35 0 267 0
30MAR27 16.00 P 0.00 0.00 0.00 2.23 +0.19 35 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 2.54 +0.22 35 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.88 +0.24 35 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 3.23 +0.19 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.60 +0.19 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.97 +0.16 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.34 +0.12 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.73 +0.13 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.22 +0.18 38 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.08 +0.20 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.92 +0.23 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.83 +0.23 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.81 +0.31 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.73 +0.28 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.67 +0.28 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.69 +0.30 45 0 0 0
TOTAL PUT 1,875 61,632 +1,259
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SBP GROUP CLOSING PRICE HK$ 5.48
28MAY26 4.30 C 0.00 0.00 0.00 1.20 +0.04 56 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.11 +0.05 58 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.01 +0.05 53 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.91 +0.05 49 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.81 +0.04 44 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.73 +0.05 47 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.64 +0.05 45 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.54 +0.04 39 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.35 +0.03 38 0 1 0
28MAY26 5.50 C 0.21 0.21 0.21 0.21 +0.02 38 4 20 +3
28MAY26 5.75 C 0.10 0.10 0.10 0.11 +0.01 37 6 103 +6
28MAY26 6.00 C 0.05 0.06 0.05 0.06 +0.01 39 3 140 +3
28MAY26 6.25 C 0.03 0.03 0.03 0.03 0.00 40 1 390 +1
28MAY26 6.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 535 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 380 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 228 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 123 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 116 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 2.01 +0.05 68 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.91 +0.05 64 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.81 +0.05 60 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.71 +0.04 57 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.61 +0.04 53 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.51 +0.04 50 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.42 +0.05 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.33 +0.05 51 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.23 +0.05 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.13 +0.04 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.04 +0.04 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.95 +0.04 42 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.87 +0.04 43 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.79 +0.04 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.71 +0.04 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.62 +0.03 39 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.46 +0.02 39 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.32 +0.01 38 0 73 0
29JUN26 5.75 C 0.23 0.23 0.23 0.22 +0.01 38 1 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.15 +0.01 39 0 10 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 0.00 38 0 203 0
29JUN26 6.50 C 0.06 0.06 0.06 0.06 0.00 39 1 369 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 0.00 0.00 0.00 0.01 0.00 45 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 15 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 68 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.25 +0.05 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.16 +0.05 44 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.07 +0.04 42 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.99 +0.04 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.91 +0.04 42 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.83 +0.04 41 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.76 +0.04 41 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.68 +0.02 39 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.53 +0.02 39 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.40 +0.01 39 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.30 +0.01 39 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.22 +0.01 39 0 30 0
30JUL26 6.25 C 0.00 0.00 0.00 0.16 +0.01 39 0 1 0
30JUL26 6.50 C 0.00 0.00 0.00 0.11 0.00 38 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.06 0.00 40 0 60 0
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 0.00 40 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 0.00 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 0.01 0.01 0.01 0.01 0.00 43 1 1 +1
28AUG26 4.30 C 0.00 0.00 0.00 1.28 +0.05 44 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.20 +0.05 44 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.12 +0.05 44 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.04 +0.04 43 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.97 +0.05 43 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.89 +0.04 42 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.83 +0.05 42 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.75 +0.03 41 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.60 +0.02 40 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.48 +0.02 40 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.38 +0.02 40 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.23 +0.01 40 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
28AUG26 7.25 C 0.09 0.09 0.09 0.08 +0.01 41 30 30 +30
28AUG26 7.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.32 +0.05 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.24 +0.05 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.14 +0.02 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.06 +0.02 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.99 +0.01 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.93 +0.02 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.88 +0.03 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.82 +0.04 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.67 +0.03 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.55 +0.01 40 0 40 0
29SEP26 5.75 C 0.00 0.00 0.00 0.45 +0.02 40 0 474 0
29SEP26 6.00 C 0.00 0.00 0.00 0.36 +0.02 40 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.30 +0.02 41 0 82 0
29SEP26 6.50 C 0.00 0.00 0.00 0.24 +0.02 41 0 104 0
29SEP26 6.75 C 0.00 0.00 0.00 0.19 +0.01 41 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 +0.01 41 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 0.00 40 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 40 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 41 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 39 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 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 1.43 +0.05 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.35 +0.04 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.28 +0.04 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.22 +0.04 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.13 +0.02 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.07 +0.02 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.01 +0.01 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.96 +0.02 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.84 +0.03 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.72 +0.03 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.62 +0.03 40 0 2 0
30DEC26 6.00 C 0.00 0.00 0.00 0.53 +0.03 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.45 +0.02 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.38 +0.02 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.33 +0.02 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.28 +0.02 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.24 +0.02 41 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 39 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 0.00 39 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +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 40 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 0.00 41 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 1.50 +0.01 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.43 +0.01 40 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.37 +0.01 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.31 +0.01 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.25 +0.01 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.19 +0.01 40 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.14 +0.01 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.08 +0.01 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.96 +0.01 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.87 +0.04 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.76 +0.03 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.67 +0.03 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.59 +0.02 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.52 +0.02 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.46 +0.02 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.40 +0.02 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 +0.02 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 +0.02 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.27 +0.02 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 +0.01 40 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 +0.02 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 +0.01 41 0 1 0
TOTAL CALL 47 6,912 +44
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 -0.01 36 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 -0.01 38 0 70 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 -0.01 37 0 120 0
28MAY26 5.00 P 0.06 0.06 0.06 0.05 -0.01 39 30 304 +19
28MAY26 5.25 P 0.13 0.13 0.13 0.11 -0.02 37 30 422 +30
28MAY26 5.50 P 0.23 0.25 0.21 0.22 -0.03 38 28 585 -20
28MAY26 5.75 P 0.36 0.36 0.36 0.37 -0.04 37 1 392 -1
28MAY26 6.00 P 0.00 0.00 0.00 0.59 -0.02 43 0 348 0
28MAY26 6.25 P 0.00 0.00 0.00 0.78 -0.05 34 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 1.02 -0.06 0 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 1.27 -0.06 0 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.52 -0.06 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.77 -0.06 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.02 -0.06 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.27 -0.06 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.52 -0.06 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.77 -0.06 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.02 -0.06 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.27 -0.06 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.52 -0.06 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.20 P 0.02 0.02 0.02 0.01 -0.01 37 2 2 +2
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 39 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 39 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 33 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.01 38 0 4 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 -0.01 39 0 38 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 -0.01 39 0 195 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 -0.01 38 0 90 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 -0.02 38 0 94 0
29JUN26 5.25 P 0.00 0.00 0.00 0.23 -0.02 38 0 330 0
29JUN26 5.50 P 0.00 0.00 0.00 0.35 -0.03 37 0 251 0
29JUN26 5.75 P 0.00 0.00 0.00 0.51 -0.02 38 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.69 -0.03 39 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.90 -0.03 40 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.12 -0.03 42 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.35 -0.02 43 0 165 0
29JUN26 7.00 P 0.00 0.00 0.00 1.59 -0.02 46 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.83 -0.02 48 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.06 -0.04 44 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.30 -0.04 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.54 -0.05 0 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.79 -0.05 0 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 3.04 -0.04 0 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.28 -0.05 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.53 -0.05 0 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.78 -0.05 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.03 -0.05 0 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.28 -0.05 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.53 -0.05 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.02 -0.07 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.52 -0.07 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.02 -0.07 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.52 -0.07 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.03 -0.06 76 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 -0.02 39 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.12 -0.01 39 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.15 -0.01 39 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.21 -0.02 39 0 38 0
30JUL26 5.25 P 0.00 0.00 0.00 0.32 -0.01 40 0 14 0
30JUL26 5.50 P 0.00 0.00 0.00 0.43 -0.03 38 0 31 0
30JUL26 5.75 P 0.00 0.00 0.00 0.58 -0.03 38 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.76 -0.03 39 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 0.95 -0.03 39 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.18 -0.01 42 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.40 -0.01 44 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.63 -0.01 45 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 1.87 0.00 48 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.10 -0.01 48 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.34 -0.01 49 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.57 -0.02 47 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.81 -0.03 46 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.05 -0.04 44 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
28AUG26 4.40 P 0.12 0.12 0.12 0.11 0.00 41 30 30 +30
28AUG26 4.50 P 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.24 -0.01 40 0 4 0
28AUG26 5.00 P 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.38 -0.02 40 0 0 0
28AUG26 5.50 P 0.50 0.50 0.50 0.51 -0.02 40 30 30 +30
28AUG26 5.75 P 0.00 0.00 0.00 0.66 -0.01 40 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.81 -0.05 38 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.00 -0.04 39 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.21 -0.03 40 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.44 -0.01 43 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.67 0.00 45 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.91 +0.02 47 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.14 +0.01 48 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.38 +0.02 50 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.17 -0.02 41 0 2 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 -0.03 40 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.23 -0.02 41 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 -0.02 40 0 72 0
29SEP26 4.90 P 0.00 0.00 0.00 0.30 -0.02 41 0 13 0
29SEP26 5.00 P 0.00 0.00 0.00 0.33 -0.02 40 0 115 0
29SEP26 5.25 P 0.00 0.00 0.00 0.44 -0.03 40 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.57 -0.03 40 0 132 0
29SEP26 5.75 P 0.00 0.00 0.00 0.71 -0.03 39 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 0.89 -0.03 41 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 1.06 -0.04 40 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.28 -0.02 42 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.49 -0.01 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.72 +0.01 45 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.94 +0.01 46 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.17 +0.01 47 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.40 +0.01 48 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.63 +0.01 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.87 +0.01 50 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.10 0.00 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.34 -0.01 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.58 -0.01 50 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.82 -0.02 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.06 -0.02 49 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.30 -0.03 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.54 -0.04 42 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 5.03 -0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.52 -0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.03 -0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.53 -0.06 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.03 -0.06 52 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.22 -0.03 39 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.27 -0.02 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.31 -0.01 41 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.34 -0.01 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.38 -0.01 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.41 -0.02 40 0 2 0
30DEC26 5.00 P 0.00 0.00 0.00 0.45 -0.03 40 0 26 0
30DEC26 5.25 P 0.00 0.00 0.00 0.57 -0.03 40 0 29 0
30DEC26 5.50 P 0.00 0.00 0.00 0.70 -0.03 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.86 -0.01 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.02 -0.02 40 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.19 -0.03 40 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.37 -0.03 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.57 -0.03 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.78 -0.02 41 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.00 -0.01 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.23 0.00 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.46 0.00 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.70 +0.02 46 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.94 +0.03 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.18 +0.04 49 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.41 +0.04 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.64 +0.03 49 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.88 +0.03 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.27 -0.03 39 0 4 0
30MAR27 4.40 P 0.00 0.00 0.00 0.32 -0.02 40 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.36 -0.01 41 0 1 0
30MAR27 4.60 P 0.41 0.41 0.41 0.40 -0.01 41 5 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.47 -0.02 40 0 1 0
30MAR27 4.90 P 0.52 0.52 0.52 0.51 -0.02 40 5 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.56 -0.02 40 0 3 0
30MAR27 5.25 P 0.00 0.00 0.00 0.67 -0.03 39 0 2 0
30MAR27 5.50 P 0.82 0.82 0.82 0.80 -0.03 39 3 0 -3
30MAR27 5.75 P 0.00 0.00 0.00 0.95 -0.03 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.11 -0.03 39 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.28 -0.03 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.46 -0.03 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.65 -0.03 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.85 -0.04 40 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 2.04 -0.05 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.25 -0.04 40 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 2.47 -0.04 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.71 -0.02 42 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 2.95 0.00 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.20 +0.04 45 0 4 0
TOTAL PUT 164 7,187 +87
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 2.02
28MAY26 1.40 C 0.00 0.00 0.00 0.63 +0.05 87 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.58 +0.05 80 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.53 +0.05 73 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.48 +0.05 66 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.43 +0.04 59 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.39 +0.05 66 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.34 +0.04 59 0 2 0
28MAY26 1.75 C 0.00 0.00 0.00 0.29 +0.04 51 0 1 0
28MAY26 1.80 C 0.00 0.00 0.00 0.24 +0.02 44 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.20 +0.03 44 0 8 0
28MAY26 1.90 C 0.20 0.20 0.18 0.16 +0.02 42 2 106 +2
28MAY26 1.95 C 0.00 0.00 0.00 0.13 +0.02 43 0 6 0
28MAY26 2.00 C 0.09 0.11 0.09 0.10 +0.01 42 13 185 +3
28MAY26 2.10 C 0.08 0.08 0.06 0.06 +0.01 44 39 126 +32
28MAY26 2.20 C 0.04 0.04 0.03 0.03 0.00 43 25 149 +22
28MAY26 2.30 C 0.02 0.03 0.02 0.02 0.00 47 18 279 +6
28MAY26 2.40 C 0.02 0.02 0.02 0.01 0.00 47 2 398 0
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 63 0 28 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 70 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 77 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 106 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.13 +0.04 110 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.08 +0.04 103 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.03 +0.04 96 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.98 +0.04 90 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.93 +0.04 84 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.88 +0.04 78 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.83 +0.04 72 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.78 +0.04 67 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.74 +0.05 77 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.69 +0.04 71 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.64 +0.04 66 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.59 +0.04 60 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.54 +0.04 55 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.50 +0.04 58 0 2 0
29JUN26 1.60 C 0.46 0.47 0.46 0.45 +0.02 53 18 84 0
29JUN26 1.65 C 0.00 0.00 0.00 0.41 +0.04 54 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.37 +0.04 53 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.33 +0.04 52 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.29 +0.03 50 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.26 +0.03 51 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.22 +0.02 48 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.19 +0.01 47 0 3 0
29JUN26 2.00 C 0.00 0.00 0.00 0.17 +0.01 49 0 31 0
29JUN26 2.10 C 0.13 0.13 0.12 0.13 +0.02 51 4 38 0
29JUN26 2.20 C 0.10 0.10 0.10 0.10 +0.02 52 50 69 +36
29JUN26 2.30 C 0.07 0.07 0.07 0.07 +0.01 51 4 83 +4
29JUN26 2.40 C 0.06 0.06 0.05 0.05 0.00 51 9 1,106 +1
29JUN26 2.50 C 0.04 0.04 0.04 0.04 +0.01 53 1 182 +1
29JUN26 2.60 C 0.00 0.00 0.00 0.03 +0.01 54 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.02 +0.01 54 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 50 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 54 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 84 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.65 +0.04 58 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.60 +0.04 54 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.56 +0.04 55 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.51 +0.03 51 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.48 +0.04 55 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.44 +0.04 54 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.40 +0.04 53 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.36 +0.03 51 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.32 +0.03 49 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.29 +0.02 49 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.26 +0.02 49 0 66 0
30JUL26 1.95 C 0.00 0.00 0.00 0.24 +0.02 51 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.17 +0.01 50 0 1 0
30JUL26 2.20 C 0.00 0.00 0.00 0.13 +0.01 49 0 6 0
30JUL26 2.30 C 0.00 0.00 0.00 0.10 0.00 49 0 4 0
30JUL26 2.40 C 0.09 0.09 0.09 0.08 0.00 50 1 5 +1
30JUL26 2.50 C 0.06 0.06 0.06 0.06 0.00 50 5 11 +5
30JUL26 2.60 C 0.00 0.00 0.00 0.05 0.00 51 0 5 0
30JUL26 2.70 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.03 0.00 52 0 5 0
30JUL26 2.90 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.54 +0.04 55 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.50 +0.04 54 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.46 +0.03 53 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.42 +0.03 51 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.39 +0.03 52 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.36 +0.02 52 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.33 +0.02 52 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.30 +0.02 51 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.28 +0.03 53 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.26 +0.02 53 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.22 +0.02 54 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.15 +0.01 54 0 1 0
28AUG26 2.40 C 0.00 0.00 0.00 0.12 +0.01 53 0 1 0
28AUG26 2.50 C 0.00 0.00 0.00 0.10 +0.01 53 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.08 0.00 53 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.68 +0.04 56 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.64 +0.04 56 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.60 +0.04 55 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.56 +0.04 54 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.52 +0.03 53 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.48 +0.03 51 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.45 +0.03 52 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.42 +0.03 53 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.39 +0.02 52 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.36 +0.02 52 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.33 +0.02 51 0 1 0
29SEP26 1.95 C 0.35 0.35 0.35 0.31 +0.01 52 1 18 +1
29SEP26 2.00 C 0.00 0.00 0.00 0.29 +0.01 53 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.26 +0.02 55 0 101 0
29SEP26 2.20 C 0.23 0.23 0.23 0.22 +0.02 55 1 4 +1
29SEP26 2.30 C 0.00 0.00 0.00 0.19 +0.02 55 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.16 +0.02 55 0 200 0
29SEP26 2.50 C 0.16 0.16 0.16 0.13 +0.01 53 1 119 0
29SEP26 2.60 C 0.00 0.00 0.00 0.11 +0.01 54 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.10 +0.01 55 0 89 0
29SEP26 2.80 C 0.00 0.00 0.00 0.08 +0.01 54 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.07 +0.01 55 0 7 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 +0.01 55 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 +0.01 55 0 9 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 +0.01 54 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 +0.01 53 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 +0.01 50 0 19 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.72 +0.04 54 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.68 +0.03 53 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.65 +0.04 54 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.61 +0.03 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.58 +0.03 53 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.55 +0.03 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.52 +0.03 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.49 +0.03 53 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.47 +0.03 54 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.44 +0.03 53 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.42 +0.02 54 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.39 0.00 53 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.37 0.00 53 0 12 0
30DEC26 2.10 C 0.34 0.34 0.34 0.34 +0.01 55 1 2 +1
30DEC26 2.20 C 0.00 0.00 0.00 0.30 +0.01 54 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.27 +0.01 55 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.24 +0.01 55 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.21 +0.01 54 0 1 0
30DEC26 2.60 C 0.23 0.23 0.23 0.19 +0.01 55 2 7 +2
30DEC26 2.70 C 0.00 0.00 0.00 0.16 0.00 53 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.15 +0.01 55 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.13 0.00 54 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.12 +0.01 55 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.10 0.00 54 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.09 0.00 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 0.00 54 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 0.00 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 0.00 53 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 0.00 51 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 0.00 49 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 47 0 15 0
30MAR27 1.40 C 0.00 0.00 0.00 0.76 +0.04 54 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.73 +0.04 54 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.69 +0.03 53 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.66 +0.03 53 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.63 +0.03 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.60 +0.03 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.57 +0.03 52 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.55 +0.03 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.52 +0.03 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.50 +0.03 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.47 +0.02 52 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.45 +0.02 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.43 +0.02 53 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.39 +0.01 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.36 +0.02 54 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.32 +0.01 53 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.29 +0.01 53 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.26 0.00 52 0 7 0
30MAR27 2.60 C 0.00 0.00 0.00 0.24 +0.01 53 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.21 0.00 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.19 0.00 52 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.16 0.00 52 0 4 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 0.00 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.13 0.00 52 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.12 0.00 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.11 0.00 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.10 0.00 53 0 8 0
TOTAL CALL 197 9,734 +118
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 91 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
28MAY26 1.55 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
28MAY26 1.70 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
28MAY26 1.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 11 0
28MAY26 1.80 P 0.02 0.02 0.02 0.02 -0.01 46 5 34 +1
28MAY26 1.85 P 0.03 0.03 0.03 0.03 -0.01 46 2 89 -2
28MAY26 1.90 P 0.05 0.05 0.05 0.04 -0.02 43 1 161 -1
28MAY26 1.95 P 0.06 0.06 0.06 0.06 -0.02 45 1 32 0
28MAY26 2.00 P 0.08 0.08 0.07 0.07 -0.03 39 2 119 0
28MAY26 2.10 P 0.00 0.00 0.00 0.14 -0.03 45 0 37 0
28MAY26 2.20 P 0.00 0.00 0.00 0.21 -0.04 44 0 49 0
28MAY26 2.30 P 0.00 0.00 0.00 0.29 -0.05 41 0 258 0
28MAY26 2.40 P 0.00 0.00 0.00 0.39 -0.04 50 0 407 0
28MAY26 2.50 P 0.00 0.00 0.00 0.49 -0.03 59 0 201 0
28MAY26 2.60 P 0.00 0.00 0.00 0.58 -0.05 0 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.68 -0.05 0 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.78 -0.05 0 0 23 0
28MAY26 2.90 P 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.18 -0.05 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.58 -0.05 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.68 -0.05 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 104 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 75 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 70 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 60 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 51 0 28 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.01 -0.01 42 0 25 0
29JUN26 1.65 P 0.00 0.00 0.00 0.02 -0.01 45 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.04 -0.01 51 0 46 0
29JUN26 1.75 P 0.05 0.05 0.05 0.05 -0.01 50 1 12 -1
29JUN26 1.80 P 0.06 0.06 0.06 0.06 -0.01 49 1 44 0
29JUN26 1.85 P 0.00 0.00 0.00 0.07 -0.02 46 0 68 0
29JUN26 1.90 P 0.00 0.00 0.00 0.09 -0.02 47 0 15 0
29JUN26 1.95 P 0.00 0.00 0.00 0.11 -0.03 46 0 31 0
29JUN26 2.00 P 0.14 0.14 0.14 0.14 -0.03 48 1 61 -1
29JUN26 2.10 P 0.00 0.00 0.00 0.19 -0.04 46 0 34 0
29JUN26 2.20 P 0.00 0.00 0.00 0.27 -0.03 51 0 23 0
29JUN26 2.30 P 0.00 0.00 0.00 0.33 -0.05 46 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.42 -0.04 50 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.51 -0.04 52 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.60 -0.04 53 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.69 -0.04 51 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.79 -0.05 55 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 0.88 -0.05 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.98 -0.05 0 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.18 -0.05 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.28 -0.05 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.48 -0.05 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.58 -0.05 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.68 -0.05 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.78 -0.04 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.98 -0.05 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.18 -0.04 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30JUL26 1.45 P 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
30JUL26 1.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.03 -0.01 50 0 3 0
30JUL26 1.60 P 0.00 0.00 0.00 0.04 -0.01 50 0 1 0
30JUL26 1.65 P 0.00 0.00 0.00 0.05 -0.01 50 0 6 0
30JUL26 1.70 P 0.00 0.00 0.00 0.06 -0.01 49 0 1 0
30JUL26 1.75 P 0.00 0.00 0.00 0.07 -0.02 48 0 6 0
30JUL26 1.80 P 0.00 0.00 0.00 0.09 -0.01 49 0 103 0
30JUL26 1.85 P 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.12 -0.03 46 0 6 0
30JUL26 1.95 P 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.17 -0.03 47 0 14 0
30JUL26 2.10 P 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.30 -0.03 49 0 13 0
30JUL26 2.30 P 0.00 0.00 0.00 0.37 -0.04 49 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.45 -0.05 50 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.54 -0.04 53 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.63 -0.03 55 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.72 -0.03 56 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.81 -0.03 57 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.90 -0.04 56 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.99 -0.04 53 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.10 -0.02 50 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.12 -0.02 50 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.14 -0.02 50 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.16 -0.02 50 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.19 -0.02 51 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.21 -0.03 50 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.27 -0.03 51 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.34 -0.03 52 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.41 -0.02 52 0 2 0
28AUG26 2.40 P 0.00 0.00 0.00 0.49 -0.03 54 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.57 -0.04 54 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.65 -0.04 54 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.74 -0.04 56 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.83 -0.04 57 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.92 -0.04 57 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.05 -0.01 54 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.06 -0.01 53 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.08 0.00 56 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.09 -0.01 54 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.10 -0.01 53 0 14 0
29SEP26 1.70 P 0.10 0.10 0.10 0.11 -0.02 51 1 46 0
29SEP26 1.75 P 0.00 0.00 0.00 0.14 0.00 54 0 15 0
29SEP26 1.80 P 0.14 0.14 0.14 0.16 -0.01 54 1 14 +1
29SEP26 1.85 P 0.00 0.00 0.00 0.18 -0.02 53 0 11 0
29SEP26 1.90 P 0.00 0.00 0.00 0.20 -0.02 53 0 10 0
29SEP26 1.95 P 0.00 0.00 0.00 0.23 -0.01 54 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.26 0.00 54 0 215 0
29SEP26 2.10 P 0.00 0.00 0.00 0.30 -0.03 51 0 129 0
29SEP26 2.20 P 0.00 0.00 0.00 0.36 -0.04 50 0 26 0
29SEP26 2.30 P 0.00 0.00 0.00 0.43 -0.04 51 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.52 -0.04 54 0 203 0
29SEP26 2.50 P 0.00 0.00 0.00 0.60 -0.03 56 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.68 -0.03 56 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.76 -0.04 55 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.85 -0.04 56 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.94 -0.04 57 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.03 -0.04 58 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.12 -0.04 58 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.21 -0.04 57 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.30 -0.05 56 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.40 -0.04 58 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.49 -0.05 55 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.59 -0.04 58 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.68 -0.05 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.78 -0.04 0 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.98 -0.05 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.18 -0.04 0 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.08 -0.01 55 0 7 0
30DEC26 1.45 P 0.00 0.00 0.00 0.09 -0.02 53 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.10 -0.02 52 0 12 0
30DEC26 1.55 P 0.00 0.00 0.00 0.11 -0.02 51 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.14 -0.01 54 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.15 -0.02 52 0 10 0
30DEC26 1.70 P 0.00 0.00 0.00 0.18 -0.01 54 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.20 -0.02 54 0 3 0
30DEC26 1.80 P 0.00 0.00 0.00 0.22 -0.02 53 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.24 -0.02 53 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.27 -0.01 53 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.29 -0.02 52 0 1 0
30DEC26 2.00 P 0.30 0.30 0.30 0.32 -0.02 53 1 25 +1
30DEC26 2.10 P 0.00 0.00 0.00 0.37 -0.03 52 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.43 -0.03 51 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.51 -0.02 53 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.58 -0.04 53 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.67 -0.03 56 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.75 -0.03 57 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.83 -0.03 57 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.91 -0.03 57 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.00 -0.03 58 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.08 -0.04 57 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.17 -0.04 58 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.26 -0.04 59 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.35 -0.04 59 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.44 -0.04 59 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.53 -0.04 59 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.62 -0.04 58 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.71 -0.05 57 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.81 -0.04 59 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.90 -0.04 58 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.10 -0.01 51 0 7 0
30MAR27 1.45 P 0.00 0.00 0.00 0.12 -0.01 52 0 3 0
30MAR27 1.50 P 0.00 0.00 0.00 0.13 -0.02 51 0 8 0
30MAR27 1.55 P 0.00 0.00 0.00 0.16 -0.01 53 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.17 -0.01 52 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.18 -0.02 50 0 14 0
30MAR27 1.70 P 0.00 0.00 0.00 0.21 -0.02 51 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.23 -0.02 51 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.25 -0.02 51 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.27 -0.03 50 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.30 -0.02 50 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.33 -0.02 51 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.36 -0.03 51 0 12 0
30MAR27 2.10 P 0.00 0.00 0.00 0.42 -0.02 51 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.48 -0.03 51 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.56 -0.02 53 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.63 -0.04 53 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.71 -0.03 54 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.79 -0.03 55 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.87 -0.03 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.95 -0.03 55 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.03 -0.04 55 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.12 -0.03 56 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.20 -0.04 56 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.29 -0.04 56 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.38 -0.03 57 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.47 -0.03 57 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.56 -0.03 58 0 1 0
TOTAL PUT 17 4,151 -2
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$ 138.30
28MAY26 97.50 C 0.00 0.00 0.00 40.94 +2.01 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 38.45 +2.14 0 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 35.96 +2.01 34 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 33.49 +2.01 43 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 31.00 +2.16 40 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 28.52 +2.09 39 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 26.06 +1.93 39 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 23.61 +2.31 37 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 21.02 +2.38 28 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 18.58 +2.31 28 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 16.18 +2.20 28 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 13.85 +2.05 28 0 127 0
28MAY26 127.50 C 11.80 11.80 11.80 11.80 +2.04 30 2 47 +2
28MAY26 130.00 C 0.00 0.00 0.00 9.55 +1.64 28 0 96 0
28MAY26 132.50 C 0.00 0.00 0.00 7.67 +1.36 28 0 93 0
28MAY26 135.00 C 0.00 0.00 0.00 6.17 +1.33 29 0 171 0
28MAY26 137.50 C 0.00 0.00 0.00 4.69 +1.07 29 0 133 0
28MAY26 140.00 C 3.98 3.98 3.62 3.47 +0.79 29 2 123 0
28MAY26 142.50 C 2.65 2.65 2.38 2.49 +0.57 29 16 112 +6
28MAY26 145.00 C 1.73 1.76 1.73 1.74 +0.35 29 5 213 +4
28MAY26 147.50 C 1.41 1.41 1.19 1.17 +0.22 28 3 118 +1
28MAY26 150.00 C 1.00 1.00 0.92 0.77 +0.14 28 3 165 0
28MAY26 152.50 C 0.61 0.61 0.61 0.49 +0.08 28 11 160 +11
28MAY26 155.00 C 0.70 0.70 0.70 0.30 +0.04 28 1 87 0
28MAY26 157.50 C 0.00 0.00 0.00 0.18 +0.02 28 0 48 0
28MAY26 160.00 C 0.32 0.32 0.26 0.11 +0.01 28 6 91 +6
28MAY26 162.50 C 0.00 0.00 0.00 0.06 0.00 28 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.04 0.00 29 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.02 0.00 29 0 8 0
29JUN26 60.00 C 0.00 0.00 0.00 78.54 +2.59 77 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 76.06 +2.38 76 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 73.58 +2.08 75 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 71.05 +2.03 59 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 68.61 +2.31 70 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 66.07 +2.54 55 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 63.64 +2.46 65 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 61.16 +2.44 63 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 58.67 +2.51 60 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 56.18 +2.52 57 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 53.71 +2.07 55 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 51.23 +2.41 53 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 48.71 +2.15 48 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 46.29 +2.46 50 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 43.77 +2.01 45 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 41.34 +2.04 45 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 38.86 +2.31 43 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 36.41 +1.99 41 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 33.97 +2.31 40 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 31.54 +2.27 38 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 29.14 +2.25 37 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 26.75 +2.62 36 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 24.41 +2.63 35 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 21.64 +2.09 28 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 19.37 +1.96 28 0 1,063 0
29JUN26 122.50 C 0.00 0.00 0.00 17.18 +1.81 28 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 15.10 +1.65 28 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 13.14 +1.48 28 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 11.31 +1.29 28 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 9.63 +1.00 28 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 8.36 +1.12 29 0 187 0
29JUN26 137.50 C 0.00 0.00 0.00 6.96 +0.93 29 0 155 0
29JUN26 140.00 C 6.07 6.07 6.07 5.73 +0.70 29 10 221 -10
29JUN26 142.50 C 5.23 5.23 4.90 4.67 +0.59 28 4 192 0
29JUN26 145.00 C 3.90 3.90 3.90 3.75 +0.42 28 9 137 +9
29JUN26 147.50 C 3.34 3.34 3.33 2.99 +0.28 28 18 102 -3
29JUN26 150.00 C 0.00 0.00 0.00 2.35 +0.20 28 0 78 0
29JUN26 152.50 C 2.15 2.17 2.15 1.83 +0.14 28 31 95 +31
29JUN26 155.00 C 1.79 1.79 1.79 1.40 +0.08 28 12 59 -12
29JUN26 157.50 C 0.00 0.00 0.00 1.07 +0.05 28 0 44 0
29JUN26 160.00 C 0.00 0.00 0.00 0.80 +0.04 28 0 22 0
29JUN26 162.50 C 0.00 0.00 0.00 0.58 0.00 28 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 0.43 0.00 28 0 2 0
29JUN26 167.50 C 0.68 0.68 0.60 0.31 -0.01 28 4 11 +4
30JUL26 105.00 C 0.00 0.00 0.00 34.42 +2.05 36 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 32.06 +2.02 35 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 29.73 +1.98 34 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 27.39 +1.89 33 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 25.15 +2.52 33 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 22.60 +2.07 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 20.50 +1.97 29 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 18.50 +1.87 29 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 16.59 +1.75 29 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 14.80 +1.64 29 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 13.12 +1.51 29 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 11.56 +1.22 29 0 22 0
30JUL26 135.00 C 0.00 0.00 0.00 10.34 +1.37 30 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 8.91 +1.17 30 0 90 0
30JUL26 140.00 C 0.00 0.00 0.00 7.69 +1.03 30 0 63 0
30JUL26 142.50 C 0.00 0.00 0.00 6.58 +0.87 29 0 59 0
30JUL26 145.00 C 5.62 5.62 5.51 5.63 +0.75 29 4 51 +4
30JUL26 147.50 C 0.00 0.00 0.00 4.79 +0.67 29 0 32 0
30JUL26 150.00 C 0.00 0.00 0.00 4.07 +0.53 30 0 37 0
30JUL26 152.50 C 0.00 0.00 0.00 3.46 +0.50 30 0 50 0
30JUL26 155.00 C 0.00 0.00 0.00 2.91 +0.44 30 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 2.42 +0.38 30 0 90 0
30JUL26 160.00 C 0.00 0.00 0.00 2.00 +0.36 30 0 6 0
30JUL26 162.50 C 0.00 0.00 0.00 1.60 +0.26 29 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 28.04 - 32 0 0 -
28AUG26 115.00 C 0.00 0.00 0.00 25.90 - 32 0 0 -
28AUG26 117.50 C 0.00 0.00 0.00 23.81 +2.45 32 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 21.32 +1.88 29 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 19.39 +1.77 29 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 17.56 +1.66 29 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 15.84 +1.56 29 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 14.22 +1.45 29 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 12.70 +1.07 29 0 0 0
28AUG26 135.00 C 11.39 11.39 11.39 11.58 +1.41 30 15 15 +15
28AUG26 137.50 C 0.00 0.00 0.00 10.23 +1.26 30 0 15 0
28AUG26 140.00 C 0.00 0.00 0.00 9.01 +1.13 29 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 7.93 +1.03 29 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 6.95 +0.93 29 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 6.03 +0.78 29 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 5.26 +0.72 29 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 4.54 +0.56 29 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 3.90 +0.49 29 0 2 0
28AUG26 157.50 C 0.00 0.00 0.00 3.34 +0.51 29 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 2.85 +0.44 29 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 2.35 +0.30 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 71.56 +2.01 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 69.11 +2.02 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.66 +2.02 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.21 +2.01 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.76 +2.00 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.32 +2.00 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.87 +1.98 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.46 +1.99 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 52.04 +1.99 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.62 +1.97 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 47.21 +1.95 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.83 +1.95 37 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 42.46 +1.94 36 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 40.10 +1.92 35 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 37.77 +1.88 35 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 35.49 +1.86 34 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 33.24 +1.87 33 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 31.03 +1.87 33 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 28.85 +1.84 32 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 26.76 +1.81 32 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 24.71 +2.42 31 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 22.26 +1.81 29 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 20.42 +1.73 29 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 18.66 +1.63 29 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 17.00 +1.53 29 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 15.43 +1.43 29 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 13.96 +1.33 29 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 12.58 +1.10 29 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 11.52 +1.23 29 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 10.31 +1.14 29 0 23 0
29SEP26 142.50 C 0.00 0.00 0.00 9.31 +1.05 30 0 112 0
29SEP26 145.00 C 0.00 0.00 0.00 8.29 +0.94 30 0 31 0
29SEP26 147.50 C 0.00 0.00 0.00 7.31 +0.89 29 0 16 0
29SEP26 150.00 C 0.00 0.00 0.00 6.49 +0.69 29 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 5.74 +0.64 29 0 40 0
29SEP26 155.00 C 0.00 0.00 0.00 5.05 +0.57 29 0 147 0
29SEP26 157.50 C 0.00 0.00 0.00 4.42 +0.50 29 0 40 0
29SEP26 160.00 C 0.00 0.00 0.00 3.87 +0.54 29 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 3.28 +0.38 29 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 2.85 +0.33 29 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 2.47 +0.28 29 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 66.95 +2.00 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.53 +2.01 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 62.10 +2.00 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 59.68 +2.00 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 57.25 +1.98 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.85 +2.00 38 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 52.45 +1.97 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 50.06 +1.96 36 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 47.69 +1.95 35 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 45.33 +2.05 34 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 43.01 +1.91 34 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 40.70 +2.04 33 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 38.45 +1.87 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 36.24 +1.84 32 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 34.07 +1.81 31 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 31.96 +1.81 31 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 29.88 +1.76 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 27.89 +1.73 30 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 25.96 +1.67 30 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 24.11 +2.26 30 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 21.88 +1.70 28 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 20.21 +1.58 28 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 18.66 +1.54 28 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 17.14 +1.38 28 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 15.78 +1.37 28 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 14.43 +1.03 28 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 13.51 +1.27 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 12.35 +1.08 29 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 11.27 +1.09 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 10.28 +1.05 29 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 9.34 +0.94 29 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 8.47 +0.82 29 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 7.69 +0.78 29 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.91 +0.65 29 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 6.25 +0.76 29 0 18 0
30DEC26 160.00 C 0.00 0.00 0.00 5.65 +0.60 29 0 82 0
30DEC26 162.50 C 0.00 0.00 0.00 4.90 +0.47 28 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.42 +0.44 28 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 3.98 +0.43 28 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 36.75 +1.76 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 34.67 +1.73 30 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.67 +1.69 30 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 30.71 +1.69 30 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.83 +1.70 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 26.98 +1.55 29 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 25.23 +2.19 29 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 23.31 +1.80 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 21.80 +1.80 28 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 20.29 +1.67 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 18.92 +1.62 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 17.62 +1.61 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 16.13 +1.02 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 15.12 +1.13 28 0 1 0
30MAR27 140.00 C 14.40 14.40 14.40 14.09 +1.35 28 1 1 +1
30MAR27 142.50 C 12.75 12.75 12.75 13.17 +1.19 28 5 20 +5
30MAR27 145.00 C 0.00 0.00 0.00 12.08 +0.99 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 11.00 +0.75 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 10.35 +0.89 28 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 9.66 +0.93 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.65 +0.66 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.27 +0.94 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.59 +1.03 29 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 6.83 +0.83 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 6.28 +0.83 28 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 5.73 +0.70 28 0 3 0
TOTAL CALL 162 10,059 +74
28MAY26 97.50 P 0.01 0.01 0.01 0.01 0.00 48 10 16 +10
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.02 -0.05 29 0 65 0
28MAY26 117.50 P 0.00 0.00 0.00 0.04 -0.09 28 0 77 0
28MAY26 120.00 P 0.30 0.30 0.30 0.10 -0.16 29 2 526 -2
28MAY26 122.50 P 0.00 0.00 0.00 0.19 -0.28 28 0 93 0
28MAY26 125.00 P 0.61 0.61 0.61 0.36 -0.43 28 5 179 -5
28MAY26 127.50 P 0.93 0.93 0.90 0.65 -0.62 28 4 85 -2
28MAY26 130.00 P 1.34 1.34 1.34 1.09 -0.86 28 1 171 0
28MAY26 132.50 P 1.80 1.85 1.73 1.71 -1.09 29 4 139 -1
28MAY26 135.00 P 2.47 2.52 2.47 2.54 -1.30 28 3 135 +2
28MAY26 137.50 P 0.00 0.00 0.00 3.55 -1.55 28 0 206 0
28MAY26 140.00 P 4.94 4.94 4.76 4.85 -1.83 28 20 83 +20
28MAY26 142.50 P 6.55 6.55 6.55 6.41 -1.99 28 12 59 +6
28MAY26 145.00 P 0.00 0.00 0.00 8.20 -2.14 28 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 10.16 -2.26 28 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 12.28 -2.34 28 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 14.52 -2.41 28 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 16.85 -2.45 28 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 19.26 -2.47 28 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 21.71 -2.49 28 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 24.29 -2.41 35 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 26.79 -2.41 38 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 29.29 -2.41 40 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 51 0
29JUN26 102.50 P 0.00 0.00 0.00 0.02 -0.03 29 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.03 -0.05 29 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.05 -0.08 28 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.09 -0.13 28 0 41 0
29JUN26 112.50 P 0.00 0.00 0.00 0.15 -0.20 28 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.26 -0.27 28 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 0.41 -0.40 28 0 47 0
29JUN26 120.00 P 0.00 0.00 0.00 0.66 -0.52 28 0 275 0
29JUN26 122.50 P 0.00 0.00 0.00 0.97 -0.68 28 0 132 0
29JUN26 125.00 P 0.00 0.00 0.00 1.40 -0.85 28 0 153 0
29JUN26 127.50 P 0.00 0.00 0.00 1.95 -1.03 28 0 107 0
29JUN26 130.00 P 3.05 3.05 2.90 2.63 -1.22 28 4 630 +3
29JUN26 132.50 P 3.90 3.90 3.90 3.47 -1.35 28 3 103 0
29JUN26 135.00 P 0.00 0.00 0.00 4.48 -1.41 28 0 177 0
29JUN26 137.50 P 0.00 0.00 0.00 5.65 -1.52 29 0 200 0
29JUN26 140.00 P 0.00 0.00 0.00 6.61 -2.02 27 0 53 0
29JUN26 142.50 P 0.00 0.00 0.00 8.28 -1.97 28 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 9.89 -2.12 28 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 11.65 -2.22 28 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 13.55 -2.28 28 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 15.56 -2.34 28 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 17.66 -2.41 28 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 19.85 -2.44 28 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 22.13 -2.46 28 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 24.66 -2.23 30 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 26.98 -2.27 30 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 29.34 -2.42 30 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.18 -0.10 29 0 8 0
30JUL26 107.50 P 0.00 0.00 0.00 0.28 -0.14 29 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.41 -0.18 29 0 10 0
30JUL26 112.50 P 0.00 0.00 0.00 0.59 -0.26 29 0 1 0
30JUL26 115.00 P 0.00 0.00 0.00 0.84 -0.32 29 0 20 0
30JUL26 117.50 P 0.00 0.00 0.00 1.15 -0.45 29 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 1.58 -0.52 30 0 91 0
30JUL26 122.50 P 0.00 0.00 0.00 2.08 -0.64 30 0 75 0
30JUL26 125.00 P 0.00 0.00 0.00 2.70 -0.73 30 0 2 0
30JUL26 127.50 P 0.00 0.00 0.00 3.40 -0.86 30 0 17 0
30JUL26 130.00 P 4.19 4.20 4.19 4.10 -1.12 29 21 30 +20
30JUL26 132.50 P 0.00 0.00 0.00 4.94 -1.27 29 0 16 0
30JUL26 135.00 P 5.96 5.96 5.96 5.93 -1.42 29 1 39 0
30JUL26 137.50 P 7.47 7.47 7.46 7.08 -1.52 29 30 45 +30
30JUL26 140.00 P 0.00 0.00 0.00 8.56 -1.46 29 0 15 0
30JUL26 142.50 P 0.00 0.00 0.00 9.72 -1.92 28 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 11.61 -1.68 29 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 13.26 -1.80 29 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 15.03 -1.90 29 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 16.90 -1.97 29 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 18.84 -2.08 29 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 20.90 -2.11 29 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 22.99 -1.89 29 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 25.27 -1.82 30 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.95 - 29 0 0 -
28AUG26 115.00 P 0.00 0.00 0.00 1.28 - 29 0 0 -
28AUG26 117.50 P 0.00 0.00 0.00 1.65 -0.59 29 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 2.20 -0.63 29 0 0 0
28AUG26 122.50 P 3.00 3.00 3.00 2.79 -0.69 29 15 15 +15
28AUG26 125.00 P 0.00 0.00 0.00 3.44 -0.87 29 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 4.26 -0.93 29 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 5.02 -1.09 29 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 5.93 -1.21 29 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 6.96 -1.34 29 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 8.10 -1.48 28 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 9.40 -1.60 28 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 10.78 -1.76 28 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 12.38 -1.81 28 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 14.13 -1.81 29 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 15.88 -1.84 29 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 17.66 -1.98 29 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 19.58 -2.00 29 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 21.53 -2.11 29 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 23.73 -1.68 29 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 25.81 -1.75 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.06 -0.04 29 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.10 -0.05 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.15 -0.08 29 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.23 -0.10 29 0 21 0
29SEP26 100.00 P 0.80 0.80 0.80 0.32 -0.13 29 1 121 -1
29SEP26 102.50 P 0.00 0.00 0.00 0.44 -0.19 29 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.62 -0.22 29 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 0.84 -0.26 29 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.10 -0.35 29 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.44 -0.39 29 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 1.82 -0.50 29 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 2.30 -0.66 29 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 2.93 -0.68 29 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 3.59 -0.78 29 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 4.34 -0.85 29 0 30 0
29SEP26 127.50 P 0.00 0.00 0.00 5.18 -0.95 29 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 6.05 -1.02 29 0 14 0
29SEP26 132.50 P 0.00 0.00 0.00 6.97 -1.16 29 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 8.00 -1.39 29 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 9.17 -1.40 28 0 154 0
29SEP26 140.00 P 0.00 0.00 0.00 10.46 -1.64 28 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 11.86 -1.63 28 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 13.37 -1.73 28 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 15.14 -1.71 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 16.81 -1.82 29 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 18.58 -1.86 29 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 20.39 -1.99 29 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 22.33 -1.67 29 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 24.40 -1.67 29 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 26.44 -1.69 29 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 28.53 -1.72 29 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 30.68 -1.75 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 -0.03 28 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.08 -0.04 28 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.12 -0.04 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.17 -0.07 28 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.25 -0.09 28 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.35 -0.11 28 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.47 -0.15 28 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.63 -0.17 28 0 113 0
30DEC26 97.50 P 0.00 0.00 0.00 0.81 -0.24 28 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.07 -0.25 28 0 40 0
30DEC26 102.50 P 0.00 0.00 0.00 1.34 -0.34 28 0 70 0
30DEC26 105.00 P 0.00 0.00 0.00 1.70 -0.42 28 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.08 -0.54 28 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 2.57 -0.57 28 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 3.07 -0.73 28 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 3.71 -0.75 28 0 13 0
30DEC26 117.50 P 0.00 0.00 0.00 4.35 -0.86 28 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 5.22 -0.73 28 0 41 0
30DEC26 122.50 P 0.00 0.00 0.00 6.02 -0.82 28 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 6.97 -0.81 28 0 316 0
30DEC26 127.50 P 0.00 0.00 0.00 7.87 -1.01 28 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 8.86 -1.14 28 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 9.94 -1.27 28 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 11.19 -1.32 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 12.44 -1.45 28 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 13.82 -1.51 28 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 15.28 -1.60 28 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 16.82 -1.68 28 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 18.44 -1.44 28 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 20.30 -1.35 28 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 22.07 -1.38 28 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 23.89 -1.44 28 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 25.77 -1.50 28 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 27.72 -1.52 28 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 29.71 -1.54 29 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 31.72 -1.62 29 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 33.78 -1.64 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.64 -0.38 28 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 3.13 -0.44 28 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 3.70 -0.53 28 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 4.34 -0.55 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 5.00 -0.70 28 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 5.81 -0.73 28 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 6.72 -0.72 28 0 15 0
30MAR27 122.50 P 0.00 0.00 0.00 7.58 -0.77 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 8.48 -0.82 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 9.47 -0.92 28 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 10.54 -0.97 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 11.69 -1.08 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 12.81 -1.26 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 14.42 -1.03 28 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 15.52 -1.39 27 0 0 0
30MAR27 142.50 P 17.00 17.00 17.00 17.29 -1.14 28 5 6 +5
30MAR27 145.00 P 0.00 0.00 0.00 18.51 -1.52 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 20.19 -1.28 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 21.92 -1.25 28 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 23.65 -1.29 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 25.43 -1.34 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 27.25 -1.38 28 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 29.12 -1.42 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 30.96 -1.54 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.00 -1.50 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 34.99 -1.55 28 0 0 0
TOTAL PUT 141 8,927 +100
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 3.02
28MAY26 2.00 C 0.00 0.00 0.00 1.03 +0.15 87 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.93 +0.15 78 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.83 +0.15 69 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.73 +0.15 60 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.63 +0.14 52 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.54 +0.15 55 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.44 +0.13 46 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.36 +0.13 49 0 0 0
28MAY26 2.80 C 0.28 0.28 0.28 0.28 +0.11 47 59 119 0
28MAY26 2.90 C 0.00 0.00 0.00 0.20 +0.08 42 0 148 0
28MAY26 3.00 C 0.15 0.15 0.14 0.14 +0.06 41 51 153 +34
28MAY26 3.10 C 0.11 0.11 0.10 0.10 +0.05 42 92 127 +83
28MAY26 3.20 C 0.07 0.07 0.07 0.06 +0.03 40 101 354 +95
28MAY26 3.30 C 0.00 0.00 0.00 0.04 +0.02 41 0 663 0
28MAY26 3.40 C 0.03 0.03 0.03 0.03 +0.02 45 20 911 0
28MAY26 3.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 534 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 540 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 62 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 122 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.33 +0.15 80 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.28 +0.15 76 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.23 +0.15 73 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.18 +0.15 69 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.13 +0.15 66 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.08 +0.15 62 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.03 +0.15 59 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.93 +0.15 53 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.83 +0.14 47 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.75 +0.15 56 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.65 +0.14 49 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.56 +0.13 47 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.48 +0.13 47 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.40 +0.12 45 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.33 +0.10 44 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.26 +0.08 42 0 52 0
29JUN26 3.00 C 0.16 0.16 0.16 0.21 +0.07 42 6 85 +6
29JUN26 3.10 C 0.00 0.00 0.00 0.17 +0.06 43 0 20 0
29JUN26 3.20 C 0.13 0.14 0.13 0.13 +0.05 42 3 24 +3
29JUN26 3.30 C 0.10 0.10 0.10 0.10 +0.04 42 54 207 +33
29JUN26 3.40 C 0.07 0.07 0.07 0.08 +0.03 43 5 798 +5
29JUN26 3.50 C 0.00 0.00 0.00 0.06 +0.03 43 0 1,173 0
29JUN26 3.60 C 0.00 0.00 0.00 0.05 +0.03 45 0 232 0
29JUN26 3.70 C 0.03 0.03 0.03 0.04 +0.03 46 10 35 +10
29JUN26 3.80 C 0.00 0.00 0.00 0.03 +0.02 46 0 175 0
29JUN26 3.90 C 0.03 0.03 0.03 0.02 +0.01 45 25 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 1.04 +0.14 55 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.95 +0.15 55 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.85 +0.14 49 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.76 +0.14 48 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.68 +0.14 49 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.59 +0.13 45 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.52 +0.13 46 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.45 +0.12 46 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.39 +0.11 46 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.33 +0.10 45 0 700 0
30JUL26 3.00 C 0.00 0.00 0.00 0.27 +0.08 44 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.23 +0.08 44 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.19 +0.07 44 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.16 +0.06 44 0 41 0
30JUL26 3.40 C 0.00 0.00 0.00 0.13 +0.05 44 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.11 +0.05 45 0 4 0
30JUL26 3.60 C 0.00 0.00 0.00 0.09 +0.04 45 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.07 +0.03 44 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.06 +0.03 45 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.05 +0.03 46 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 4 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 1.05 - 52 0 0 -
28AUG26 2.10 C 0.00 0.00 0.00 0.96 +0.15 51 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.87 +0.14 49 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.78 +0.13 47 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.70 +0.13 46 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.62 +0.12 45 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.55 +0.11 45 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.48 +0.11 44 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.42 +0.10 44 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.36 +0.08 43 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.32 +0.08 45 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.28 +0.08 45 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.24 +0.07 45 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.21 +0.06 46 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.18 +0.05 46 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.16 +0.05 47 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.14 +0.05 47 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.10 +0.03 47 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.06 +0.15 48 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.97 +0.14 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.88 +0.14 45 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.80 +0.14 45 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.72 +0.13 44 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.65 +0.12 45 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.58 +0.11 44 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.52 +0.11 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.46 +0.11 44 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.41 +0.10 45 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.36 +0.08 45 0 10 0
29SEP26 3.10 C 0.00 0.00 0.00 0.32 +0.08 45 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.28 +0.07 45 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.25 +0.07 45 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.22 +0.06 46 0 644 0
29SEP26 3.50 C 0.00 0.00 0.00 0.20 +0.07 47 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.17 +0.05 46 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 +0.05 46 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.14 +0.06 48 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 +0.05 47 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 +0.04 47 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.09 +0.04 47 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 +0.04 47 0 2 0
29SEP26 4.30 C 0.00 0.00 0.00 0.07 +0.04 48 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.06 +0.04 47 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 +0.04 47 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 +0.03 46 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 +0.02 45 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.09 +0.15 43 0 70 0
30DEC26 2.10 C 0.00 0.00 0.00 1.00 +0.14 42 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.93 +0.14 43 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.85 +0.13 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.78 +0.12 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.71 +0.11 42 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.66 +0.11 44 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.60 +0.10 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.55 +0.10 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.51 +0.11 45 0 9 0
30DEC26 3.00 C 0.00 0.00 0.00 0.46 +0.09 45 0 36 0
30DEC26 3.10 C 0.00 0.00 0.00 0.42 +0.09 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.38 +0.08 45 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.35 +0.08 45 0 75 0
30DEC26 3.40 C 0.32 0.32 0.32 0.32 +0.08 45 80 114 +80
30DEC26 3.50 C 0.29 0.30 0.29 0.29 +0.07 46 194 192 +111
30DEC26 3.60 C 0.00 0.00 0.00 0.27 +0.07 46 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.24 +0.06 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.22 +0.06 46 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 +0.06 46 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.18 +0.05 46 0 21 0
30DEC26 4.10 C 0.00 0.00 0.00 0.16 +0.05 46 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.15 +0.05 46 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 +0.04 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.12 +0.04 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 +0.04 46 0 255 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 +0.04 46 0 227 0
30MAR27 2.00 C 0.00 0.00 0.00 1.13 +0.14 43 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 1.05 +0.13 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.98 +0.12 43 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.92 +0.13 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.85 +0.11 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.79 +0.11 44 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.74 +0.11 45 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.69 +0.11 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.64 +0.10 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.59 +0.09 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.55 +0.09 45 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.51 +0.08 45 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.47 +0.07 45 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.44 +0.08 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.42 +0.09 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.39 +0.08 47 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.36 +0.08 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.33 +0.07 47 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.31 +0.07 47 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.28 +0.06 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.26 +0.06 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.24 +0.06 46 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.22 +0.05 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.20 +0.05 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 +0.05 46 0 650 0
TOTAL CALL 700 13,769 +460
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 180 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 292 0
28MAY26 2.60 P 0.00 0.00 0.00 0.02 -0.01 49 0 130 0
28MAY26 2.70 P 0.03 0.03 0.03 0.03 -0.02 45 6 175 -6
28MAY26 2.80 P 0.05 0.05 0.05 0.05 -0.04 44 13 499 -13
28MAY26 2.90 P 0.08 0.08 0.07 0.08 -0.06 43 27 695 -15
28MAY26 3.00 P 0.12 0.12 0.12 0.12 -0.08 42 10 3,009 0
28MAY26 3.10 P 0.16 0.16 0.16 0.18 -0.10 44 40 101 -40
28MAY26 3.20 P 0.25 0.25 0.25 0.24 -0.12 42 10 645 -10
28MAY26 3.30 P 0.00 0.00 0.00 0.31 -0.14 39 0 445 0
28MAY26 3.40 P 0.00 0.00 0.00 0.41 -0.14 47 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.50 -0.14 48 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.59 -0.15 47 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.69 -0.15 52 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.79 -0.15 58 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.89 -0.15 63 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.99 -0.15 68 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.09 -0.15 72 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.19 -0.15 76 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.29 -0.15 81 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.39 -0.15 85 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.49 -0.15 89 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.59 -0.15 93 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 77 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 67 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 -0.01 43 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 -0.02 44 0 134 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 280 0
29JUN26 2.60 P 0.04 0.04 0.04 0.05 -0.03 43 15 171 +15
29JUN26 2.70 P 0.07 0.07 0.07 0.08 -0.03 45 20 426 -20
29JUN26 2.80 P 0.10 0.10 0.10 0.11 -0.05 44 15 187 -5
29JUN26 2.90 P 0.14 0.14 0.14 0.15 -0.06 44 50 426 -50
29JUN26 3.00 P 0.18 0.18 0.18 0.19 -0.07 42 55 489 -50
29JUN26 3.10 P 0.00 0.00 0.00 0.25 -0.08 43 0 7,812 0
29JUN26 3.20 P 0.00 0.00 0.00 0.32 -0.09 45 0 93 0
29JUN26 3.30 P 0.00 0.00 0.00 0.39 -0.11 45 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.47 -0.10 46 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.54 -0.13 43 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.63 -0.12 45 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.72 -0.13 46 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.80 -0.14 41 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.90 -0.14 44 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.00 -0.14 48 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.09 -0.15 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.19 -0.15 47 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.29 -0.15 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.39 -0.15 52 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.49 -0.15 55 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.59 -0.15 57 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.69 -0.15 60 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.79 -0.15 62 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.88 -0.16 0 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 -0.01 44 0 3 0
30JUL26 2.20 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.06 -0.02 43 0 45 0
30JUL26 2.60 P 0.00 0.00 0.00 0.08 -0.03 42 0 57 0
30JUL26 2.70 P 0.00 0.00 0.00 0.11 -0.04 42 0 5 0
30JUL26 2.80 P 0.14 0.14 0.14 0.15 -0.05 43 1 66 +1
30JUL26 2.90 P 0.00 0.00 0.00 0.19 -0.06 43 0 326 0
30JUL26 3.00 P 0.00 0.00 0.00 0.25 -0.06 45 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.30 -0.08 43 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.37 -0.08 45 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.43 -0.10 44 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.50 -0.11 43 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.58 -0.11 44 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.66 -0.12 44 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.75 -0.11 45 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.83 -0.13 44 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.92 -0.14 44 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.01 -0.13 44 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.11 -0.13 47 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.02 - 49 0 0 -
28AUG26 2.10 P 0.00 0.00 0.00 0.03 -0.01 49 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.05 -0.03 46 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.10 -0.03 47 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.13 -0.04 47 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.16 -0.06 46 0 0 0
28AUG26 2.80 P 0.19 0.19 0.19 0.21 -0.06 47 2 2 +2
28AUG26 2.90 P 0.24 0.24 0.24 0.25 -0.07 46 1 1 +1
28AUG26 3.00 P 0.00 0.00 0.00 0.30 -0.08 46 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.36 -0.09 47 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.42 -0.09 47 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.49 -0.10 47 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.56 -0.11 48 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.64 -0.11 49 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.72 -0.12 49 0 0 0
28AUG26 3.70 P 0.78 0.78 0.78 0.80 -0.12 49 2 2 +2
28AUG26 3.80 P 0.00 0.00 0.00 0.89 -0.12 51 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.97 -0.13 50 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.06 -0.01 48 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.08 -0.01 48 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.10 -0.02 47 0 58 0
29SEP26 2.50 P 0.00 0.00 0.00 0.12 -0.04 45 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.16 -0.04 46 0 113 0
29SEP26 2.70 P 0.00 0.00 0.00 0.20 -0.04 47 0 206 0
29SEP26 2.80 P 0.00 0.00 0.00 0.24 -0.05 47 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.29 -0.05 47 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.35 -0.04 48 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.40 -0.07 47 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.46 -0.08 47 0 1,332 0
29SEP26 3.30 P 0.55 0.55 0.55 0.53 -0.09 48 1 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.60 -0.09 48 0 19 0
29SEP26 3.50 P 0.66 0.66 0.66 0.68 -0.10 49 2 12 +2
29SEP26 3.60 P 0.00 0.00 0.00 0.76 -0.10 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.84 -0.11 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.92 -0.11 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.01 -0.11 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.09 -0.12 51 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.18 -0.12 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.27 -0.12 53 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.36 -0.13 53 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.45 -0.13 53 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.54 -0.14 53 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.64 -0.13 55 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.73 -0.14 55 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.83 -0.13 57 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.92 -0.14 56 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.08 -0.01 46 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.10 -0.02 46 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.13 -0.02 46 0 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.15 -0.03 45 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.19 -0.03 46 0 465 0
30DEC26 2.60 P 0.23 0.23 0.23 0.23 -0.02 46 100 408 -100
30DEC26 2.70 P 0.26 0.26 0.26 0.27 -0.04 46 15 213 +15
30DEC26 2.80 P 0.00 0.00 0.00 0.31 -0.06 45 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.36 -0.06 45 0 139 0
30DEC26 3.00 P 0.42 0.42 0.42 0.42 -0.06 46 5 175 0
30DEC26 3.10 P 0.00 0.00 0.00 0.48 -0.07 46 0 134 0
30DEC26 3.20 P 0.00 0.00 0.00 0.54 -0.08 46 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.61 -0.08 47 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.68 -0.09 47 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.75 -0.09 47 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.83 -0.09 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.91 -0.10 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.99 -0.10 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.07 -0.11 49 0 0 0
30DEC26 4.00 P 1.16 1.16 1.16 1.15 -0.11 49 1 10 -1
30DEC26 4.10 P 0.00 0.00 0.00 1.24 -0.11 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.32 -0.12 50 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.41 -0.12 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.50 -0.12 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.59 -0.12 51 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.68 -0.12 52 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 7 0
30MAR27 2.10 P 0.00 0.00 0.00 0.12 -0.01 46 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.15 -0.01 47 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.17 -0.03 45 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.20 -0.04 45 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.24 -0.04 45 0 112 0
30MAR27 2.60 P 0.00 0.00 0.00 0.29 -0.04 46 0 182 0
30MAR27 2.70 P 0.00 0.00 0.00 0.33 -0.06 45 0 125 0
30MAR27 2.80 P 0.00 0.00 0.00 0.39 -0.05 47 0 211 0
30MAR27 2.90 P 0.00 0.00 0.00 0.44 -0.04 46 0 177 0
30MAR27 3.00 P 0.00 0.00 0.00 0.49 -0.06 46 0 48 0
30MAR27 3.10 P 0.00 0.00 0.00 0.55 -0.07 46 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.61 -0.08 46 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.68 -0.08 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.75 -0.08 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.82 -0.09 47 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.90 -0.08 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.98 -0.08 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.05 -0.10 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.13 -0.10 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.21 -0.10 49 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.29 -0.10 49 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.38 -0.10 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.46 -0.11 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.55 -0.11 50 0 10 0
TOTAL PUT 391 27,161 -272
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$ 46.74
28MAY26 38.00 C 0.00 0.00 0.00 8.90 -0.18 48 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.82 -0.07 32 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.84 -0.08 32 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 5.88 -0.09 31 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.96 -0.09 31 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.08 -0.11 31 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 3.28 -0.11 31 0 0 0
28MAY26 45.00 C 2.79 2.79 2.63 2.62 -0.14 33 30 150 +15
28MAY26 46.00 C 0.00 0.00 0.00 1.97 -0.15 32 0 201 0
28MAY26 47.00 C 1.58 1.58 1.58 1.41 -0.17 31 4 90 +4
28MAY26 48.00 C 1.08 1.08 0.98 1.00 -0.15 31 11 189 +1
28MAY26 49.00 C 0.71 0.71 0.66 0.67 -0.12 31 5 146 -3
28MAY26 50.00 C 0.48 0.48 0.47 0.45 -0.09 31 35 153 +13
28MAY26 52.50 C 0.15 0.15 0.15 0.15 -0.04 32 40 327 -3
28MAY26 55.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 99 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.98 -0.15 43 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.06 +0.10 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.92 -0.11 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.01 -0.12 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.15 -0.14 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.35 -0.15 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.62 -0.16 32 0 0 0
29JUN26 45.00 C 3.10 3.18 3.04 3.04 -0.19 33 60 212 +58
29JUN26 46.00 C 2.55 2.55 2.55 2.41 -0.23 32 15 179 0
29JUN26 47.00 C 0.00 0.00 0.00 1.94 -0.19 32 0 290 0
29JUN26 48.00 C 0.00 0.00 0.00 1.53 -0.17 32 0 480 0
29JUN26 49.00 C 0.00 0.00 0.00 1.19 -0.15 32 0 241 0
29JUN26 50.00 C 0.00 0.00 0.00 0.92 -0.13 32 0 47 0
29JUN26 52.50 C 0.50 0.50 0.50 0.47 -0.08 32 1 82 +1
29JUN26 55.00 C 0.23 0.23 0.23 0.22 -0.05 32 15 134 +9
29JUN26 57.50 C 0.00 0.00 0.00 0.10 -0.03 33 0 152 0
29JUN26 60.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 611 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.08 -0.13 41 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.16 +0.09 40 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.08 -0.11 34 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.24 -0.11 34 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.47 -0.11 34 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.75 -0.11 34 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.10 -0.11 34 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.56 -0.17 34 0 46 0
30JUL26 46.00 C 0.00 0.00 0.00 3.01 -0.17 34 0 79 0
30JUL26 47.00 C 2.61 2.61 2.61 2.59 -0.12 34 15 91 +15
30JUL26 48.00 C 2.19 2.19 2.19 2.19 -0.10 34 15 60 0
30JUL26 49.00 C 1.84 1.89 1.84 1.85 -0.09 34 30 60 +30
30JUL26 50.00 C 1.50 1.60 1.49 1.55 -0.08 34 45 21 -30
30JUL26 52.50 C 0.94 0.94 0.94 0.97 -0.06 34 15 81 -15
30JUL26 55.00 C 0.60 0.60 0.60 0.59 -0.04 34 5 32 0
30JUL26 57.50 C 0.00 0.00 0.00 0.34 -0.03 34 0 57 0
30JUL26 60.00 C 0.00 0.00 0.00 0.20 -0.02 34 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 1 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.23 - 40 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 8.37 +0.10 39 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.34 -0.12 35 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.58 -0.12 35 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.87 -0.11 35 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.23 -0.12 35 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.63 -0.12 35 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.17 -0.04 36 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 3.67 -0.16 36 0 15 0
28AUG26 47.00 C 3.33 3.35 3.33 3.22 -0.16 36 30 45 +30
28AUG26 48.00 C 0.00 0.00 0.00 2.82 -0.14 35 0 75 0
28AUG26 49.00 C 0.00 0.00 0.00 2.47 -0.12 36 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 2.17 -0.09 36 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 1.52 -0.07 36 0 0 0
28AUG26 55.00 C 1.12 1.12 1.07 1.03 -0.07 35 19 19 +19
28AUG26 57.50 C 0.78 0.79 0.74 0.69 -0.05 35 35 35 +35
28AUG26 60.00 C 0.00 0.00 0.00 0.45 -0.04 35 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.29 -0.03 35 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.35 -0.12 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.52 -0.15 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.85 -0.10 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.16 -0.10 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.54 -0.10 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.94 -0.10 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.40 -0.10 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 4.75 -0.09 37 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 4.29 -0.09 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.88 -0.09 37 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.48 -0.08 37 0 4 0
29SEP26 49.00 C 0.00 0.00 0.00 3.14 -0.08 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.81 -0.08 37 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 2.12 -0.07 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.58 -0.07 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 1.17 -0.06 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 0.86 -0.05 37 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.63 -0.05 38 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.45 -0.03 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.32 -0.02 38 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.24 -0.01 38 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.17 -0.02 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.78 -0.14 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.10 -0.12 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.47 -0.38 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.89 -0.36 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.56 -0.12 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.00 -0.12 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.51 -0.12 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.83 -0.12 35 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 5.39 -0.12 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.99 -0.11 36 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 4.59 -0.11 36 0 75 0
30DEC26 49.00 C 0.00 0.00 0.00 4.23 -0.11 36 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 3.90 -0.11 36 0 131 0
30DEC26 52.50 C 0.00 0.00 0.00 3.15 -0.11 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.52 -0.10 36 0 0 0
30DEC26 57.50 C 1.98 1.98 1.98 2.02 -0.09 36 1 20 +1
30DEC26 60.00 C 0.00 0.00 0.00 1.62 -0.08 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.32 -0.06 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 1.03 -0.07 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.82 -0.06 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.64 -0.04 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.52 -0.02 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.41 -0.03 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.31 -0.04 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.25 -0.02 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.19 -0.02 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.61 -0.06 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.99 -0.06 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.41 -0.06 35 0 11 0
30MAR27 41.00 C 0.00 0.00 0.00 8.87 -0.06 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.33 -0.06 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.83 -0.30 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.36 -0.29 36 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 6.89 -0.06 36 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 6.46 -0.05 36 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 6.07 -0.05 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.68 -0.05 36 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 5.29 -0.05 36 0 0 0
30MAR27 50.00 C 4.71 4.71 4.71 4.97 -0.04 36 1 3 0
30MAR27 52.50 C 0.00 0.00 0.00 4.17 -0.04 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.53 -0.04 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.96 -0.03 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.47 -0.03 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.07 -0.10 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.71 -0.08 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.44 -0.07 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.22 -0.02 37 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 1.03 -0.01 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.84 -0.01 37 0 5 0
30MAR27 77.50 C 0.00 0.00 0.00 0.72 0.00 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.60 +0.01 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.50 -0.01 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.41 -0.01 37 0 0 0
TOTAL CALL 427 8,972 +180
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 39.00 P 0.07 0.07 0.07 0.02 0.00 33 3 15 +3
28MAY26 40.00 P 0.10 0.10 0.10 0.04 -0.01 32 3 111 +3
28MAY26 41.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 80 0
28MAY26 42.00 P 0.23 0.25 0.23 0.16 -0.02 32 4 60 +4
28MAY26 43.00 P 0.35 0.35 0.35 0.28 -0.04 31 20 158 +20
28MAY26 44.00 P 0.55 0.55 0.50 0.49 -0.04 32 27 230 +12
28MAY26 45.00 P 0.74 0.78 0.74 0.78 -0.05 32 23 187 +11
28MAY26 46.00 P 1.08 1.13 1.03 1.11 -0.07 31 23 134 +6
28MAY26 47.00 P 1.48 1.48 1.46 1.63 +0.02 31 103 641 +101
28MAY26 48.00 P 1.97 1.97 1.97 2.16 -0.01 30 15 470 +15
28MAY26 49.00 P 2.62 2.62 2.62 2.89 +0.07 31 15 256 +15
28MAY26 50.00 P 3.30 3.30 3.30 3.66 0.00 31 1 308 -1
28MAY26 52.50 P 0.00 0.00 0.00 5.85 +0.03 31 0 119 0
28MAY26 55.00 P 0.00 0.00 0.00 8.27 +0.06 32 0 215 -120
28MAY26 57.50 P 0.00 0.00 0.00 10.76 +0.06 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.26 +0.06 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.76 +0.06 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.26 +0.06 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.76 +0.06 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.26 +0.06 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.76 +0.06 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.29 +0.09 86 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 30.79 +0.09 91 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.26 +0.06 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 35.78 +0.08 98 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.28 +0.08 102 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 40.76 +0.06 0 0 0 0
29JUN26 38.00 P 0.28 0.28 0.28 0.18 -0.03 32 6 36 +6
29JUN26 39.00 P 0.37 0.37 0.37 0.28 -0.04 32 5 32 +5
29JUN26 40.00 P 0.50 0.52 0.50 0.43 -0.05 33 22 90 +22
29JUN26 41.00 P 0.67 0.67 0.67 0.62 -0.06 32 3 50 +3
29JUN26 42.00 P 0.95 0.95 0.89 0.87 -0.07 32 18 90 +18
29JUN26 43.00 P 1.16 1.16 1.16 1.19 -0.07 33 3 47 0
29JUN26 44.00 P 1.58 1.59 1.49 1.58 -0.02 33 38 115 +30
29JUN26 45.00 P 1.91 1.92 1.91 2.02 0.00 33 18 177 +3
29JUN26 46.00 P 0.00 0.00 0.00 2.49 +0.01 32 0 103 0
29JUN26 47.00 P 2.91 2.91 2.91 3.05 0.00 32 1 323 0
29JUN26 48.00 P 0.00 0.00 0.00 3.71 +0.04 32 0 261 0
29JUN26 49.00 P 0.00 0.00 0.00 4.33 0.00 31 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 5.17 -0.04 32 0 139 0
29JUN26 52.50 P 0.00 0.00 0.00 7.25 -0.01 32 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 9.50 +0.15 31 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 11.90 +0.17 31 0 47 0
29JUN26 60.00 P 14.30 14.30 14.30 14.30 +0.12 0 1 647 -1
29JUN26 62.50 P 0.00 0.00 0.00 16.86 +0.21 36 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 19.32 +0.14 0 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 21.81 +0.19 0 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 24.30 +0.19 0 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 26.82 +0.22 42 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.32 +0.23 48 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.81 +0.22 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.27 +0.19 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.80 +0.23 51 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.29 +0.22 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.79 +0.23 56 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.28 +0.22 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.77 +0.22 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 49.27 +0.23 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.47 -0.02 34 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 0.65 -0.02 34 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.86 -0.02 34 0 65 0
30JUL26 41.00 P 1.13 1.16 1.13 1.12 -0.03 34 30 75 +30
30JUL26 42.00 P 1.43 1.43 1.43 1.44 -0.03 34 15 93 -15
30JUL26 43.00 P 0.00 0.00 0.00 1.79 -0.02 34 0 47 0
30JUL26 44.00 P 0.00 0.00 0.00 2.19 -0.02 34 0 118 0
30JUL26 45.00 P 2.54 2.54 2.54 2.62 -0.02 33 11 90 +11
30JUL26 46.00 P 3.02 3.14 3.02 3.18 +0.06 34 45 65 +20
30JUL26 47.00 P 0.00 0.00 0.00 3.67 +0.01 33 0 105 0
30JUL26 48.00 P 4.17 4.17 4.17 4.29 +0.03 33 15 69 +15
30JUL26 49.00 P 0.00 0.00 0.00 5.16 +0.30 35 0 31 0
30JUL26 50.00 P 0.00 0.00 0.00 5.72 0.00 34 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 7.67 +0.02 34 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.66 +0.05 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.94 +0.07 28 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.32 +0.08 0 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 16.86 +0.19 30 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.32 +0.14 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.81 +0.19 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.30 +0.19 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.82 +0.22 36 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.78 - 35 0 0 -
28AUG26 39.00 P 1.06 1.06 1.06 1.03 -0.03 36 1 3 +1
28AUG26 40.00 P 0.00 0.00 0.00 1.30 -0.03 36 0 0 0
28AUG26 41.00 P 1.59 1.59 1.59 1.61 -0.04 36 3 3 +3
28AUG26 42.00 P 1.85 1.85 1.85 1.94 -0.01 36 15 60 +15
28AUG26 43.00 P 2.23 2.23 2.21 2.30 -0.02 35 31 35 +20
28AUG26 44.00 P 2.66 2.66 2.66 2.73 -0.02 35 15 15 +15
28AUG26 45.00 P 3.11 3.11 3.11 3.19 0.00 35 15 15 +15
28AUG26 46.00 P 3.61 3.71 3.61 3.67 -0.02 34 21 15 +15
28AUG26 47.00 P 0.00 0.00 0.00 4.26 +0.03 35 0 58 0
28AUG26 48.00 P 0.00 0.00 0.00 4.86 +0.04 35 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 5.56 +0.10 35 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 6.25 -0.01 35 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.97 -0.15 33 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.02 +0.07 33 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.15 +0.05 31 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.44 +0.08 29 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.86 +0.13 28 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.32 +0.14 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.81 +0.18 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.30 -0.02 38 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.58 -0.02 38 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 1.90 -0.03 38 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 2.25 -0.02 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.65 -0.03 39 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.08 -0.02 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.56 -0.02 39 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 4.06 -0.03 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.61 -0.02 39 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 5.20 -0.02 39 0 22 0
29SEP26 48.00 P 0.00 0.00 0.00 5.81 -0.01 39 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.48 +0.18 40 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.15 +0.20 40 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.99 -0.01 40 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 11.01 +0.01 41 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 13.16 +0.02 42 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 15.42 +0.03 44 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 17.77 +0.04 46 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 20.18 +0.05 49 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 22.64 +0.05 52 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 25.15 +0.12 55 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.56 +0.11 56 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.01 +0.10 58 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.53 +0.17 62 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.89 +0.09 62 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.38 +0.12 64 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.84 +0.12 66 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.43 +0.23 70 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.77 +0.12 69 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.24 +0.11 70 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.71 +0.11 72 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.97 -0.05 37 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 2.32 -0.05 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.67 -0.05 37 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.08 -0.05 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.51 -0.05 37 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 3.95 -0.05 37 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.46 -0.06 37 0 26 0
30DEC26 45.00 P 0.00 0.00 0.00 4.98 -0.05 38 0 37 0
30DEC26 46.00 P 0.00 0.00 0.00 5.53 -0.05 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.13 -0.05 38 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 6.72 -0.05 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.37 -0.05 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.05 -0.04 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 9.82 -0.04 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 11.73 -0.03 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 13.78 -0.02 40 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 15.94 -0.01 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.18 +0.01 42 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 20.49 +0.01 43 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 22.88 +0.02 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.32 +0.07 47 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 27.72 +0.09 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.12 +0.09 50 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.54 +0.09 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.98 +0.09 52 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.42 +0.09 54 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.87 +0.09 55 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.43 +0.20 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.79 +0.10 57 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.26 +0.10 58 0 0 0
30MAR27 38.00 P 2.93 2.93 2.93 2.70 +0.01 38 10 32 +10
30MAR27 39.00 P 0.00 0.00 0.00 3.06 +0.01 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.46 +0.01 38 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 3.90 +0.01 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.34 +0.01 38 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 4.83 +0.02 38 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.34 +0.01 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.87 +0.02 38 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 6.43 +0.02 38 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 7.03 +0.02 38 0 2 0
30MAR27 48.00 P 7.90 7.90 7.90 7.63 +0.02 38 2 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.25 +0.03 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.93 +0.03 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 10.64 +0.03 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.53 +0.04 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.50 +0.04 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.56 +0.04 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.73 +0.05 41 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 20.95 +0.05 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.26 +0.05 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.58 +0.09 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.91 +0.09 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.27 +0.10 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.66 +0.10 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.07 +0.11 48 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 37.49 +0.12 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.92 +0.10 49 0 0 0
TOTAL PUT 581 10,039 +310
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$ 72.15
08MAY26 47.00 C 0.00 0.00 0.00 25.59 +1.65 265 0 0 0
08MAY26 48.00 C 0.00 0.00 0.00 24.58 +1.62 253 0 0 0
08MAY26 49.00 C 0.00 0.00 0.00 23.61 +1.68 246 0 0 0
08MAY26 50.00 C 0.00 0.00 0.00 22.61 +1.69 236 0 0 0
08MAY26 52.50 C 0.00 0.00 0.00 20.09 +1.64 207 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 17.57 +1.56 181 0 1 0
08MAY26 57.50 C 0.00 0.00 0.00 15.10 +1.64 160 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 12.54 +1.52 131 0 1 0
08MAY26 62.50 C 10.85 10.85 10.85 10.00 +1.43 105 5 18 -5
08MAY26 65.00 C 9.08 9.08 7.63 7.55 +1.13 86 19 70 -13
08MAY26 67.50 C 7.09 7.09 6.55 5.27 +1.02 75 4 91 0
08MAY26 70.00 C 3.82 5.05 3.49 3.42 +0.60 72 110 178 -52
08MAY26 72.50 C 2.66 3.45 2.10 1.98 +0.32 70 240 167 +63
08MAY26 75.00 C 1.60 2.22 1.23 1.03 +0.15 70 292 141 +11
08MAY26 77.50 C 1.06 1.41 0.74 0.48 +0.05 69 119 168 +70
08MAY26 80.00 C 0.76 0.92 0.45 0.20 +0.01 69 287 134 -4
08MAY26 82.50 C 0.59 0.60 0.29 0.08 0.00 70 90 127 +79
08MAY26 85.00 C 0.38 0.40 0.26 0.03 0.00 71 12 32 +9
08MAY26 87.50 C 0.26 0.27 0.14 0.01 0.00 71 51 171 +35
08MAY26 90.00 C 0.15 0.19 0.12 0.01 0.00 81 67 91 +31
08MAY26 92.50 C 0.15 0.15 0.08 0.01 - 89 22 22 -
15MAY26 49.00 C 0.00 0.00 0.00 23.64 - 149 0 0 -
15MAY26 50.00 C 0.00 0.00 0.00 22.61 - 140 0 0 -
15MAY26 52.50 C 0.00 0.00 0.00 20.12 - 125 0 0 -
15MAY26 55.00 C 0.00 0.00 0.00 17.58 - 108 0 0 -
15MAY26 57.50 C 0.00 0.00 0.00 15.15 - 98 0 0 -
15MAY26 60.00 C 0.00 0.00 0.00 12.67 - 84 0 0 -
15MAY26 62.50 C 0.00 0.00 0.00 10.32 - 76 0 0 -
15MAY26 65.00 C 0.00 0.00 0.00 8.07 - 69 2 2 -
15MAY26 67.50 C 7.00 7.39 6.50 6.00 - 64 50 11 -
15MAY26 70.00 C 0.00 0.00 0.00 4.40 - 64 0 0 -
15MAY26 72.50 C 4.30 4.30 3.52 3.12 - 65 11 7 -
15MAY26 75.00 C 3.03 3.22 2.30 2.09 - 64 23 21 -
15MAY26 77.50 C 2.30 2.30 2.15 1.34 - 64 2 2 -
15MAY26 80.00 C 1.60 1.80 1.26 0.82 - 64 57 50 -
15MAY26 82.50 C 1.14 1.33 0.89 0.48 - 63 38 18 -
15MAY26 85.00 C 0.73 0.73 0.65 0.27 - 63 2 2 -
15MAY26 87.50 C 0.00 0.00 0.00 0.15 - 64 0 0 -
15MAY26 90.00 C 0.45 0.56 0.45 0.08 - 64 5 4 -
15MAY26 92.50 C 0.46 0.46 0.28 0.04 - 63 2 2 -
28MAY26 35.00 C 0.00 0.00 0.00 37.59 - 166 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 36.57 - 158 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 35.59 - 154 0 0 -
28MAY26 38.00 C 0.00 0.00 0.00 34.60 - 150 0 0 -
28MAY26 39.00 C 0.00 0.00 0.00 33.66 - 149 0 0 -
28MAY26 40.00 C 0.00 0.00 0.00 32.64 - 142 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 31.68 +1.64 139 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 30.61 +1.61 129 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 29.61 +1.58 125 0 2 0
28MAY26 44.00 C 0.00 0.00 0.00 28.67 +1.63 123 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 27.65 +1.64 117 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 26.72 +1.71 117 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 25.68 +1.65 110 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 24.58 +1.52 100 0 32 0
28MAY26 49.00 C 0.00 0.00 0.00 23.64 +1.57 99 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 22.64 +1.57 94 0 42 0
28MAY26 52.50 C 0.00 0.00 0.00 20.15 +1.54 84 0 88 0
28MAY26 55.00 C 19.09 19.09 17.80 17.62 +1.45 73 3 85 -1
28MAY26 57.50 C 17.00 17.00 17.00 15.21 +1.71 66 3 243 0
28MAY26 60.00 C 14.56 14.88 12.89 13.11 +1.57 68 32 343 0
28MAY26 62.50 C 10.63 10.63 10.63 10.61 +0.99 57 1 446 -1
28MAY26 65.00 C 9.50 10.28 8.50 8.50 +0.90 54 27 262 -7
28MAY26 67.50 C 8.00 8.26 7.50 6.86 +0.98 56 12 384 -7
28MAY26 70.00 C 6.00 6.90 5.42 5.42 +0.77 57 37 966 -9
28MAY26 72.50 C 5.00 5.50 4.34 4.27 +0.65 59 63 459 +8
28MAY26 75.00 C 3.76 4.33 3.37 3.20 +0.54 59 162 485 -30
28MAY26 77.50 C 3.00 3.54 2.69 2.34 +0.42 58 100 278 +50
28MAY26 80.00 C 2.50 2.83 2.13 1.68 +0.33 58 646 2,135 +205
28MAY26 82.50 C 2.20 2.23 1.73 1.19 +0.26 58 25 174 +2
28MAY26 85.00 C 1.55 1.78 1.39 0.82 +0.19 58 57 140 -26
28MAY26 87.50 C 1.09 1.51 1.09 0.56 +0.14 58 333 361 +275
28MAY26 90.00 C 1.01 1.23 0.88 0.37 +0.09 58 110 421 -36
28MAY26 92.50 C 0.90 0.90 0.72 0.24 +0.06 57 27 79 +8
28MAY26 95.00 C 0.74 0.76 0.59 0.16 +0.05 58 8 204 +2
28MAY26 97.50 C 0.52 0.65 0.52 0.10 +0.03 57 29 93 +1
28MAY26 100.00 C 0.45 0.54 0.45 0.07 +0.02 58 7 34 +5
28MAY26 102.50 C 0.36 0.38 0.35 0.04 +0.01 57 3 37 +1
28MAY26 105.00 C 0.28 0.28 0.27 0.03 +0.01 59 7 24 -5
28MAY26 107.50 C 0.25 0.26 0.25 0.02 +0.01 59 4 160 0
28MAY26 110.00 C 0.22 0.22 0.22 0.01 0.00 58 4 104 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 54 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 78 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 46 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 52 0
28MAY26 125.00 C 0.08 0.09 0.08 0.01 0.00 73 11 216 +11
29JUN26 30.00 C 0.00 0.00 0.00 42.70 +1.67 133 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 41.68 +1.63 127 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 40.72 +1.68 125 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 39.69 +1.64 118 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 38.67 +1.60 113 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 37.63 +1.57 107 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 36.67 +1.62 105 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 35.72 +1.63 104 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 34.73 +1.66 101 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 33.72 +1.65 96 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 32.71 +1.59 92 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 31.71 +1.58 89 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 30.67 +1.57 84 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 29.75 +1.59 84 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 28.69 +1.53 78 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 27.72 +1.58 76 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 26.77 +1.61 75 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.79 +1.60 72 0 0 0
29JUN26 48.00 C 25.27 25.27 25.27 24.88 +1.60 72 15 97 +15
29JUN26 49.00 C 0.00 0.00 0.00 23.85 +1.61 68 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 22.93 +1.57 68 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 20.33 +1.38 57 0 61 0
29JUN26 55.00 C 0.00 0.00 0.00 18.19 +1.55 59 0 607 0
29JUN26 57.50 C 0.00 0.00 0.00 15.62 +1.19 50 0 143 0
29JUN26 60.00 C 14.50 15.50 14.50 13.56 +1.19 50 3 1,030 -1
29JUN26 62.50 C 0.00 0.00 0.00 11.57 +1.14 49 0 520 0
29JUN26 65.00 C 10.09 11.51 10.09 9.96 +1.16 51 3 294 +1
29JUN26 67.50 C 9.20 9.53 8.78 8.28 +0.94 50 7 607 -1
29JUN26 70.00 C 7.41 8.11 6.91 6.97 +0.84 51 54 1,082 -2
29JUN26 72.50 C 6.80 6.80 6.07 5.84 +0.80 52 94 488 +27
29JUN26 75.00 C 5.33 5.84 5.00 4.75 +0.57 51 121 1,736 +62
29JUN26 77.50 C 4.72 5.22 4.22 3.83 +0.49 51 21 905 +6
29JUN26 80.00 C 3.99 4.30 3.69 3.06 +0.42 51 532 1,135 +508
29JUN26 82.50 C 3.60 3.60 3.60 2.42 +0.35 51 1 219 -1
29JUN26 85.00 C 3.00 3.10 2.56 1.90 +0.29 51 68 648 +59
29JUN26 87.50 C 0.00 0.00 0.00 1.48 +0.24 51 0 309 0
29JUN26 90.00 C 2.30 2.30 1.89 1.14 +0.19 51 5 1,444 0
29JUN26 92.50 C 2.00 2.00 1.61 0.87 +0.15 51 2 331 0
29JUN26 95.00 C 0.00 0.00 0.00 0.67 +0.12 51 0 254 0
29JUN26 97.50 C 0.00 0.00 0.00 0.50 +0.09 50 0 59 0
29JUN26 100.00 C 1.25 1.32 1.25 0.38 +0.07 51 13 194 +9
29JUN26 102.50 C 0.00 0.00 0.00 0.28 +0.05 50 0 600 0
29JUN26 105.00 C 0.00 0.00 0.00 0.21 +0.04 50 0 41 0
29JUN26 107.50 C 0.00 0.00 0.00 0.16 +0.04 51 0 50 0
29JUN26 110.00 C 0.67 0.69 0.67 0.12 +0.03 51 11 69 +11
29JUN26 112.50 C 0.00 0.00 0.00 0.09 +0.02 51 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 0.07 +0.02 51 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 25 0
29JUN26 120.00 C 0.43 0.43 0.43 0.04 +0.01 51 10 35 +10
29JUN26 122.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 112 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
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 54 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 0.00 0.00 0.00 0.01 0.00 56 0 57 0
30JUL26 35.00 C 0.00 0.00 0.00 37.72 - 87 0 0 -
30JUL26 36.00 C 0.00 0.00 0.00 36.73 - 84 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 35.78 - 83 0 0 -
30JUL26 38.00 C 0.00 0.00 0.00 34.76 - 79 0 0 -
30JUL26 39.00 C 0.00 0.00 0.00 33.81 - 78 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 32.82 - 75 0 0 -
30JUL26 41.00 C 0.00 0.00 0.00 31.83 +1.61 73 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 30.84 +1.59 70 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 29.89 +1.61 69 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 28.88 +1.58 66 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 27.90 +1.57 64 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 26.92 +1.49 62 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 26.01 +1.51 62 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 24.99 +1.53 59 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.08 +1.57 58 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.01 +1.39 54 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 20.75 +1.41 53 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 18.44 +1.29 50 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 16.41 +1.38 50 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.36 +1.20 48 0 131 0
30JUL26 62.50 C 14.00 14.00 14.00 12.56 +1.12 48 2 81 0
30JUL26 65.00 C 12.50 12.50 12.50 10.94 +1.05 48 1 65 -1
30JUL26 67.50 C 0.00 0.00 0.00 9.45 +0.85 49 0 59 0
30JUL26 70.00 C 8.22 8.22 8.22 8.20 +0.77 49 13 65 -13
30JUL26 72.50 C 8.15 8.15 8.15 7.15 +0.80 50 1 164 0
30JUL26 75.00 C 7.28 7.28 7.10 6.06 +0.58 50 3 90 -2
30JUL26 77.50 C 6.16 6.16 6.16 5.11 +0.52 50 1 58 +1
30JUL26 80.00 C 5.16 5.58 4.97 4.28 +0.45 50 90 266 +71
30JUL26 82.50 C 4.43 4.43 4.11 3.57 +0.39 50 2 137 0
30JUL26 85.00 C 4.29 4.29 3.78 2.96 +0.34 50 31 60 +3
30JUL26 87.50 C 3.39 3.39 3.28 2.45 +0.29 49 39 227 +39
30JUL26 90.00 C 3.20 3.35 2.90 2.01 +0.24 49 67 53 +27
30JUL26 92.50 C 0.00 0.00 0.00 1.65 - 49 0 0 -
30JUL26 95.00 C 0.00 0.00 0.00 1.35 - 49 0 0 -
30JUL26 97.50 C 0.00 0.00 0.00 1.10 - 49 0 0 -
30JUL26 100.00 C 1.92 1.92 1.92 0.89 - 49 1 1 -
30JUL26 102.50 C 0.00 0.00 0.00 0.72 - 49 0 0 -
30JUL26 105.00 C 1.55 1.75 1.55 0.58 - 49 7 7 -
28AUG26 35.00 C 0.00 0.00 0.00 37.83 - 77 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 36.85 - 75 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 35.87 - 73 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 34.90 - 71 0 0 -
28AUG26 39.00 C 0.00 0.00 0.00 33.92 - 69 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 32.95 - 67 0 0 -
28AUG26 41.00 C 0.00 0.00 0.00 31.98 - 65 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 31.01 - 63 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 30.04 - 62 0 0 -
28AUG26 44.00 C 0.00 0.00 0.00 29.07 - 60 0 0 -
28AUG26 45.00 C 0.00 0.00 0.00 28.11 - 58 0 0 -
28AUG26 46.00 C 0.00 0.00 0.00 27.16 - 57 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 26.21 +1.48 56 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.27 +1.49 55 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.36 +1.50 54 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.45 +1.47 53 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.21 +1.41 51 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.07 +1.32 50 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.13 +1.35 50 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.28 +1.23 49 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.56 +1.11 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.02 +0.93 49 0 0 0
28AUG26 67.50 C 10.60 10.60 10.60 10.54 +0.85 49 40 40 +33
28AUG26 70.00 C 0.00 0.00 0.00 9.30 +0.72 49 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 8.23 +0.67 50 0 101 0
28AUG26 75.00 C 8.20 8.50 7.50 7.19 +0.50 50 12 56 +1
28AUG26 77.50 C 7.34 7.34 7.34 6.22 +0.44 50 1 38 +1
28AUG26 80.00 C 0.00 0.00 0.00 5.37 +0.39 50 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 4.61 +0.33 49 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 3.95 +0.29 49 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 3.38 +0.25 49 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 2.88 - 49 0 0 -
28AUG26 92.50 C 3.30 3.30 3.30 2.45 - 49 1 1 -
28AUG26 95.00 C 0.00 0.00 0.00 2.08 - 49 0 0 -
28AUG26 97.50 C 0.00 0.00 0.00 1.76 - 49 0 0 -
28AUG26 100.00 C 2.86 2.86 2.47 1.49 - 49 2 1 -
28AUG26 102.50 C 0.00 0.00 0.00 1.25 - 49 0 0 -
28AUG26 105.00 C 2.35 2.40 2.11 1.05 - 49 7 6 -
29SEP26 35.00 C 0.00 0.00 0.00 38.00 - 71 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 37.02 - 69 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 36.06 - 68 0 0 -
29SEP26 38.00 C 0.00 0.00 0.00 35.09 - 66 0 0 -
29SEP26 39.00 C 0.00 0.00 0.00 34.12 - 64 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 33.19 +1.57 63 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.19 +1.53 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.23 +1.52 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.26 +1.50 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.31 +1.53 56 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 28.37 +1.49 55 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 27.46 +1.47 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.39 +1.33 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.60 +1.49 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.70 +1.43 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.68 +1.29 49 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 21.63 +1.33 49 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 19.65 +1.30 49 0 531 0
29SEP26 57.50 C 18.60 18.60 18.60 17.74 +1.24 48 5 27 0
29SEP26 60.00 C 16.91 16.91 16.91 15.86 +1.05 47 5 125 0
29SEP26 62.50 C 15.57 15.57 14.70 14.23 +0.99 47 19 170 +15
29SEP26 65.00 C 13.50 13.50 13.50 12.78 +0.94 48 6 636 +4
29SEP26 67.50 C 11.66 11.66 11.50 11.50 +0.88 48 32 938 -22
29SEP26 70.00 C 0.00 0.00 0.00 10.29 +0.81 49 0 1,685 0
29SEP26 72.50 C 9.97 9.97 9.28 9.28 +0.79 50 2 1,093 -1
29SEP26 75.00 C 8.77 8.80 8.77 8.21 +0.58 49 2 181 +1
29SEP26 77.50 C 0.00 0.00 0.00 7.24 +0.52 49 0 91 0
29SEP26 80.00 C 6.83 7.75 6.83 6.37 +0.47 49 40 2,385 -7
29SEP26 82.50 C 0.00 0.00 0.00 5.59 +0.43 49 0 252 0
29SEP26 85.00 C 6.39 6.39 6.39 4.89 +0.38 49 10 95 0
29SEP26 87.50 C 0.00 0.00 0.00 4.28 +0.34 49 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 3.73 +0.30 49 0 65 0
29SEP26 92.50 C 4.73 4.73 4.73 3.25 +0.27 49 4 39 -4
29SEP26 95.00 C 4.24 4.24 4.22 2.82 +0.23 49 11 54 +3
29SEP26 97.50 C 0.00 0.00 0.00 2.45 +0.21 49 0 177 0
29SEP26 100.00 C 3.55 3.55 3.55 2.13 +0.19 49 1 67 0
29SEP26 102.50 C 0.00 0.00 0.00 1.84 +0.16 49 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 1.59 +0.14 48 0 1 0
29SEP26 107.50 C 2.43 2.43 2.43 1.38 +0.12 49 1 6 0
29SEP26 110.00 C 0.00 0.00 0.00 1.19 +0.11 48 0 120 0
29SEP26 112.50 C 0.00 0.00 0.00 1.03 +0.10 48 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.89 +0.09 48 0 18 0
29SEP26 117.50 C 0.00 0.00 0.00 0.76 +0.07 48 0 48 0
29SEP26 120.00 C 1.79 1.79 1.79 0.66 +0.06 48 1 114 0
30DEC26 35.00 C 0.00 0.00 0.00 38.47 - 62 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 37.52 - 60 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 36.54 - 58 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 35.60 - 57 0 0 -
30DEC26 39.00 C 0.00 0.00 0.00 34.70 - 57 0 0 -
30DEC26 40.00 C 0.00 0.00 0.00 33.71 +1.47 55 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 32.79 +1.46 54 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 31.96 +1.52 54 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 30.98 +1.45 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.09 +1.44 51 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 29.29 +1.51 52 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 28.43 +1.49 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 27.56 +1.47 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.71 +1.45 50 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 25.90 +1.46 50 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 25.12 +1.46 49 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 23.01 +1.22 47 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 21.25 +1.24 48 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 19.55 +1.20 48 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 17.97 +1.14 48 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 16.38 +1.00 47 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 15.15 +1.06 48 1 598 +1
30DEC26 67.50 C 0.00 0.00 0.00 13.91 +1.01 48 0 21 0
30DEC26 70.00 C 0.00 0.00 0.00 12.80 +0.95 49 0 666 0
30DEC26 72.50 C 0.00 0.00 0.00 11.65 +0.76 48 0 2,258 0
30DEC26 75.00 C 11.65 11.65 11.26 10.63 +0.62 48 85 95 +64
30DEC26 77.50 C 0.00 0.00 0.00 9.66 +0.58 48 0 33 0
30DEC26 80.00 C 9.82 9.82 9.82 8.77 +0.54 48 1 50 +1
30DEC26 82.50 C 0.00 0.00 0.00 7.95 +0.49 48 0 21 0
30DEC26 85.00 C 8.30 8.80 8.30 7.20 +0.45 48 6 102 -6
30DEC26 87.50 C 0.00 0.00 0.00 6.52 +0.42 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.90 +0.39 48 0 45 0
30DEC26 92.50 C 0.00 0.00 0.00 5.33 +0.35 48 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 4.82 +0.33 48 0 69 0
30DEC26 97.50 C 0.00 0.00 0.00 4.35 +0.30 48 0 22 0
30DEC26 100.00 C 5.40 5.40 5.40 3.93 +0.28 48 1 75 +1
30DEC26 102.50 C 0.00 0.00 0.00 3.54 +0.25 48 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 3.20 +0.23 48 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 2.88 +0.20 47 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 2.60 +0.19 47 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 2.34 +0.17 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.11 +0.15 47 1 7 +1
30DEC26 117.50 C 0.00 0.00 0.00 1.90 +0.14 47 0 3 0
30DEC26 120.00 C 3.19 3.19 3.19 1.72 +0.13 47 1 32 0
30MAR27 35.00 C 0.00 0.00 0.00 38.96 - 57 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 38.03 - 56 0 0 -
30MAR27 37.00 C 0.00 0.00 0.00 37.12 - 55 0 0 -
30MAR27 38.00 C 0.00 0.00 0.00 36.17 - 54 0 0 -
30MAR27 39.00 C 0.00 0.00 0.00 35.27 - 53 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 34.38 - 52 0 0 -
30MAR27 41.00 C 0.00 0.00 0.00 33.50 +1.34 51 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 32.72 +1.53 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.86 +1.51 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 31.01 +1.47 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 30.19 +1.48 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 29.37 +1.45 49 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 28.58 +1.44 49 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 27.79 +1.42 49 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 27.03 +1.42 49 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 26.29 +1.41 48 0 300 0
30MAR27 52.50 C 0.00 0.00 0.00 24.50 +1.38 48 0 301 0
30MAR27 55.00 C 0.00 0.00 0.00 22.80 +1.35 48 0 608 0
30MAR27 57.50 C 0.00 0.00 0.00 21.04 +1.14 47 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 19.63 +1.16 47 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 18.27 +1.11 47 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 17.00 +1.08 48 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 15.79 +1.00 48 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 14.70 +0.94 48 0 15 0
30MAR27 72.50 C 0.00 0.00 0.00 13.68 +0.90 48 0 2 0
30MAR27 75.00 C 12.63 13.90 12.63 12.65 +0.74 48 2 29 -2
30MAR27 77.50 C 0.00 0.00 0.00 11.68 +0.70 48 0 5 0
30MAR27 80.00 C 11.32 11.32 11.32 10.79 +0.66 48 2 61 -2
30MAR27 82.50 C 0.00 0.00 0.00 9.96 +0.63 48 0 10 0
30MAR27 85.00 C 0.00 0.00 0.00 9.19 +0.60 48 0 23 0
30MAR27 87.50 C 0.00 0.00 0.00 8.47 +0.56 48 0 29 0
30MAR27 90.00 C 0.00 0.00 0.00 7.81 +0.52 47 0 50 0
30MAR27 92.50 C 0.00 0.00 0.00 7.21 - 47 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 6.64 - 47 0 0 -
30MAR27 97.50 C 0.00 0.00 0.00 6.12 - 47 0 0 -
30MAR27 100.00 C 7.33 7.33 6.80 5.64 - 47 6 5 -
30MAR27 102.50 C 0.00 0.00 0.00 5.20 - 47 0 0 -
30MAR27 105.00 C 6.34 6.80 6.04 4.79 - 47 4 3 -
TOTAL CALL 4,751 40,995 +1,580
08MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
08MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
08MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
08MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
08MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 8 0
08MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
08MAY26 60.00 P 0.01 0.02 0.01 0.01 -0.03 70 16 137 -13
08MAY26 62.50 P 0.04 0.04 0.02 0.05 -0.08 70 43 229 -19
08MAY26 65.00 P 0.07 0.09 0.07 0.16 -0.22 68 28 161 +11
08MAY26 67.50 P 0.25 0.31 0.16 0.47 -0.42 68 164 268 +93
08MAY26 70.00 P 0.58 0.95 0.53 1.11 -0.68 67 120 115 +36
08MAY26 72.50 P 1.45 2.12 1.30 2.20 -1.07 67 397 111 +107
08MAY26 75.00 P 2.80 3.69 2.65 3.72 -1.36 64 25 23 +22
08MAY26 77.50 P 4.55 4.55 4.55 5.77 -1.43 67 2 2 +1
08MAY26 80.00 P 0.00 0.00 0.00 7.99 -1.33 65 0 2 0
08MAY26 82.50 P 0.00 0.00 0.00 10.41 -1.41 69 0 0 0
08MAY26 85.00 P 0.00 0.00 0.00 12.86 -1.39 67 0 0 0
08MAY26 87.50 P 0.00 0.00 0.00 15.35 -1.34 0 0 0 0
08MAY26 90.00 P 0.00 0.00 0.00 17.85 -1.30 0 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 20.35 - 0 0 0 -
15MAY26 49.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
15MAY26 50.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
15MAY26 52.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
15MAY26 55.00 P 0.00 0.00 0.00 0.02 - 65 0 0 -
15MAY26 57.50 P 0.00 0.00 0.00 0.05 - 63 0 0 -
15MAY26 60.00 P 0.08 0.08 0.08 0.13 - 62 2 2 -
15MAY26 62.50 P 0.18 0.18 0.18 0.32 - 62 2 2 -
15MAY26 65.00 P 0.31 0.45 0.31 0.67 - 62 15 13 -
15MAY26 67.50 P 0.78 0.98 0.76 1.23 - 62 10 7 -
15MAY26 70.00 P 1.34 1.88 1.34 2.09 - 62 35 35 -
15MAY26 72.50 P 2.75 3.00 2.42 3.24 - 61 213 208 -
15MAY26 75.00 P 4.41 4.41 4.41 4.79 - 62 1 1 -
15MAY26 77.50 P 0.00 0.00 0.00 6.63 - 64 0 0 -
15MAY26 80.00 P 0.00 0.00 0.00 8.67 - 65 0 0 -
15MAY26 82.50 P 0.00 0.00 0.00 10.85 - 66 0 0 -
15MAY26 85.00 P 12.00 12.00 12.00 13.14 - 67 1 1 -
15MAY26 87.50 P 0.00 0.00 0.00 15.46 - 63 0 0 -
15MAY26 90.00 P 0.00 0.00 0.00 17.89 - 63 0 0 -
15MAY26 92.50 P 0.00 0.00 0.00 20.36 - 62 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
28MAY26 36.00 P 0.00 0.00 0.00 0.01 - 97 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
28MAY26 38.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
28MAY26 39.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
28MAY26 40.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 190 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 85 0
28MAY26 44.00 P 0.01 0.01 0.01 0.01 0.00 71 1 125 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 125 0
28MAY26 46.00 P 0.03 0.03 0.03 0.01 0.00 65 10 143 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 213 0
28MAY26 48.00 P 0.03 0.03 0.03 0.01 0.00 59 1 218 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 94 0
28MAY26 50.00 P 0.05 0.05 0.04 0.02 -0.01 58 17 148 -2
28MAY26 52.50 P 0.06 0.06 0.06 0.05 -0.02 57 2 558 -2
28MAY26 55.00 P 0.10 0.10 0.08 0.11 -0.05 57 104 1,289 +87
28MAY26 57.50 P 0.15 0.16 0.14 0.24 -0.07 57 12 804 -8
28MAY26 60.00 P 0.28 0.28 0.23 0.47 -0.11 57 79 704 +33
28MAY26 62.50 P 0.45 0.55 0.43 0.83 -0.18 57 106 913 -45
28MAY26 65.00 P 0.85 1.02 0.77 1.37 -0.25 56 176 836 +36
28MAY26 67.50 P 1.41 1.80 1.35 2.11 -0.36 56 128 366 +31
28MAY26 70.00 P 2.50 2.83 2.20 3.05 -0.62 56 43 255 +27
28MAY26 72.50 P 3.63 4.20 3.29 4.26 -0.83 55 232 160 +38
28MAY26 75.00 P 4.88 5.31 4.76 5.77 -0.89 56 40 43 +10
28MAY26 77.50 P 0.00 0.00 0.00 7.61 -0.91 58 0 24 0
28MAY26 80.00 P 8.46 9.50 8.46 9.54 -1.06 60 5 13 +4
28MAY26 82.50 P 0.00 0.00 0.00 11.60 -1.16 61 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 13.76 -1.23 62 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 15.99 -1.42 63 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 18.28 -1.34 63 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 20.61 -1.34 62 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 22.98 -1.43 61 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 25.38 -1.44 57 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 27.86 -1.35 57 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 30.35 -1.39 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 32.85 -1.31 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 35.35 -1.30 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 37.85 -1.25 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 40.35 -1.25 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 42.85 -1.25 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 45.35 -1.25 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 47.85 -1.25 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 50.35 -1.25 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 52.85 -1.25 0 0 0 0
29JUN26 30.00 P 0.01 0.01 0.01 0.01 0.00 80 1 41 -1
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 145 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 122 0
29JUN26 43.00 P 0.04 0.04 0.04 0.02 0.00 52 18 30 +5
29JUN26 44.00 P 0.00 0.00 0.00 0.03 0.00 52 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 0.00 52 0 74 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 90 0
29JUN26 47.00 P 0.07 0.07 0.07 0.06 -0.02 50 2 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.09 -0.02 51 0 154 0
29JUN26 49.00 P 0.00 0.00 0.00 0.10 -0.04 50 0 353 0
29JUN26 50.00 P 0.12 0.12 0.12 0.14 -0.03 50 3 1,159 -2
29JUN26 52.50 P 0.18 0.18 0.18 0.26 -0.06 50 4 562 -4
29JUN26 55.00 P 0.30 0.31 0.29 0.46 -0.09 50 19 2,222 -15
29JUN26 57.50 P 0.45 0.51 0.45 0.76 -0.13 50 43 689 +9
29JUN26 60.00 P 0.74 0.84 0.74 1.17 -0.19 50 45 963 -15
29JUN26 62.50 P 1.20 1.36 1.13 1.73 -0.25 50 40 828 -6
29JUN26 65.00 P 1.73 2.10 1.73 2.45 -0.32 49 23 407 +1
29JUN26 67.50 P 2.68 3.00 2.68 3.33 -0.40 49 12 773 +12
29JUN26 70.00 P 3.68 4.00 3.68 4.38 -0.69 49 3 1,511 +3
29JUN26 72.50 P 5.05 5.60 5.00 5.60 -0.89 49 10 1,149 +1
29JUN26 75.00 P 6.35 6.48 6.35 7.16 -0.92 50 6 925 -4
29JUN26 77.50 P 0.00 0.00 0.00 8.89 -0.98 51 0 236 0
29JUN26 80.00 P 10.28 10.50 9.69 10.75 -0.98 52 21 691 0
29JUN26 82.50 P 0.00 0.00 0.00 12.73 -1.02 53 0 35 0
29JUN26 85.00 P 0.00 0.00 0.00 14.77 -1.11 54 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 16.91 -1.18 55 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 19.09 -1.22 56 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 21.34 -1.32 56 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 23.63 -1.29 57 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 25.94 -1.36 57 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.32 -1.34 58 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 30.68 -1.38 58 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.92 -1.56 51 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.36 -1.51 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 37.85 -1.44 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 40.35 -1.40 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.85 -1.27 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.35 -1.30 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.85 -1.27 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 50.35 -1.25 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.85 -1.30 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 55.35 -1.27 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 57.85 -1.29 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 60.35 -1.25 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 62.85 -1.25 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 65.35 -1.25 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 67.85 -1.25 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30JUL26 38.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30JUL26 39.00 P 0.00 0.00 0.00 0.02 - 49 0 0 -
30JUL26 40.00 P 0.00 0.00 0.00 0.03 - 50 0 0 -
30JUL26 41.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 1 0
30JUL26 42.00 P 0.06 0.06 0.06 0.05 -0.02 49 5 6 +5
30JUL26 43.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 1 0
30JUL26 44.00 P 0.00 0.00 0.00 0.10 -0.02 50 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.12 -0.03 49 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.16 -0.02 49 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.19 -0.04 49 0 211 0
30JUL26 48.00 P 0.17 0.17 0.17 0.24 -0.04 49 8 186 +8
30JUL26 49.00 P 0.20 0.20 0.20 0.29 -0.07 48 8 112 0
30JUL26 50.00 P 0.25 0.25 0.25 0.37 -0.07 49 1 182 0
30JUL26 52.50 P 0.45 0.45 0.45 0.60 -0.09 49 3 191 +3
30JUL26 55.00 P 0.58 0.58 0.58 0.91 -0.14 48 1 207 0
30JUL26 57.50 P 1.15 1.15 0.85 1.34 -0.19 48 41 153 -9
30JUL26 60.00 P 1.31 1.46 1.28 1.88 -0.25 48 74 251 +26
30JUL26 62.50 P 1.87 2.06 1.87 2.54 -0.34 48 2 87 +2
30JUL26 65.00 P 0.00 0.00 0.00 3.37 -0.38 48 0 106 0
30JUL26 67.50 P 3.43 3.54 3.43 4.35 -0.42 48 6 54 +1
30JUL26 70.00 P 4.98 4.98 4.98 5.46 -0.56 48 1 28 0
30JUL26 72.50 P 6.24 6.32 6.24 6.70 -0.79 47 21 59 +13
30JUL26 75.00 P 0.00 0.00 0.00 8.27 -0.85 48 0 15 0
30JUL26 77.50 P 8.89 8.89 8.89 9.97 -0.92 49 15 15 +15
30JUL26 80.00 P 0.00 0.00 0.00 11.72 -1.08 50 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 13.69 -1.02 51 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 15.67 -1.07 52 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 17.74 -1.12 52 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 19.88 -1.15 53 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 22.03 - 54 0 0 -
30JUL26 95.00 P 0.00 0.00 0.00 24.19 - 53 0 0 -
30JUL26 97.50 P 0.00 0.00 0.00 26.47 - 54 0 0 -
30JUL26 100.00 P 0.00 0.00 0.00 28.76 - 55 0 0 -
30JUL26 102.50 P 0.00 0.00 0.00 31.05 - 54 0 0 -
30JUL26 105.00 P 0.00 0.00 0.00 33.38 - 54 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
28AUG26 36.00 P 0.00 0.00 0.00 0.02 - 48 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 0.04 - 50 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 0.05 - 49 0 0 -
28AUG26 39.00 P 0.00 0.00 0.00 0.06 - 49 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 0.09 - 49 0 0 -
28AUG26 41.00 P 0.00 0.00 0.00 0.11 - 49 0 0 -
28AUG26 42.00 P 0.00 0.00 0.00 0.14 - 49 0 0 -
28AUG26 43.00 P 0.00 0.00 0.00 0.18 - 49 0 0 -
28AUG26 44.00 P 0.00 0.00 0.00 0.20 - 48 0 0 -
28AUG26 45.00 P 0.19 0.19 0.19 0.26 - 48 1 1 -
28AUG26 46.00 P 0.00 0.00 0.00 0.31 - 48 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 0.38 -0.09 48 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 0.46 -0.10 48 0 15 0
28AUG26 49.00 P 0.38 0.38 0.38 0.54 -0.13 48 1 2 +1
28AUG26 50.00 P 0.00 0.00 0.00 0.66 -0.12 48 0 0 0
28AUG26 52.50 P 0.68 0.68 0.68 0.97 -0.18 48 2 2 +2
28AUG26 55.00 P 1.06 1.06 1.06 1.38 -0.24 48 1 1 +1
28AUG26 57.50 P 0.00 0.00 0.00 1.90 -0.30 48 0 0 0
28AUG26 60.00 P 2.16 2.16 2.16 2.55 -0.33 48 3 3 +3
28AUG26 62.50 P 2.73 2.73 2.73 3.32 -0.41 48 1 1 +1
28AUG26 65.00 P 0.00 0.00 0.00 4.20 -0.49 48 0 2 0
28AUG26 67.50 P 0.00 0.00 0.00 5.23 -0.54 48 0 1 0
28AUG26 70.00 P 5.74 5.74 5.74 6.39 -0.62 47 15 15 +15
28AUG26 72.50 P 0.00 0.00 0.00 7.68 -0.84 47 0 30 0
28AUG26 75.00 P 8.68 9.30 8.66 9.22 -0.88 48 15 23 +2
28AUG26 77.50 P 0.00 0.00 0.00 10.94 -0.90 49 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 12.71 -0.96 50 0 0 0
28AUG26 82.50 P 13.85 13.85 13.85 14.57 -0.92 50 15 15 +15
28AUG26 85.00 P 0.00 0.00 0.00 16.49 -1.02 51 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 18.51 -1.10 51 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 20.56 - 52 0 0 -
28AUG26 92.50 P 0.00 0.00 0.00 22.65 - 52 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 24.85 - 53 0 0 -
28AUG26 97.50 P 0.00 0.00 0.00 27.04 - 53 0 0 -
28AUG26 100.00 P 0.00 0.00 0.00 29.25 - 53 0 0 -
28AUG26 102.50 P 0.00 0.00 0.00 31.55 - 54 0 0 -
28AUG26 105.00 P 0.00 0.00 0.00 33.84 - 54 0 0 -
29SEP26 35.00 P 0.00 0.00 0.00 0.05 - 49 0 0 -
29SEP26 36.00 P 0.00 0.00 0.00 0.06 - 48 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.08 - 48 0 0 -
29SEP26 38.00 P 0.00 0.00 0.00 0.11 - 49 0 0 -
29SEP26 39.00 P 0.00 0.00 0.00 0.13 - 48 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 0.17 -0.02 48 0 47 0
29SEP26 41.00 P 0.00 0.00 0.00 0.20 -0.04 48 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.24 -0.05 48 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.30 -0.05 48 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.36 -0.07 48 0 104 0
29SEP26 45.00 P 0.00 0.00 0.00 0.44 -0.07 48 0 70 0
29SEP26 46.00 P 0.00 0.00 0.00 0.52 -0.08 48 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.61 -0.10 48 0 51 0
29SEP26 48.00 P 0.00 0.00 0.00 0.72 -0.11 48 0 34 0
29SEP26 49.00 P 0.60 0.60 0.60 0.84 -0.12 48 1 116 0
29SEP26 50.00 P 0.75 0.75 0.75 0.96 -0.15 48 30 2,671 +14
29SEP26 52.50 P 1.00 1.00 1.00 1.36 -0.18 48 1 988 -1
29SEP26 55.00 P 1.42 1.49 1.42 1.86 -0.21 47 2 932 0
29SEP26 57.50 P 0.00 0.00 0.00 2.47 -0.27 48 0 433 0
29SEP26 60.00 P 2.55 2.78 2.55 3.15 -0.36 47 5 780 +1
29SEP26 62.50 P 3.62 3.62 3.60 4.01 -0.35 47 40 674 +40
29SEP26 65.00 P 4.35 4.35 4.35 4.96 -0.44 47 1 1,063 +1
29SEP26 67.50 P 0.00 0.00 0.00 6.00 -0.51 47 1 194 -1
29SEP26 70.00 P 6.70 7.15 6.70 7.20 -0.54 47 82 234 +75
29SEP26 72.50 P 8.08 8.08 8.08 8.47 -0.83 47 5 190 0
29SEP26 75.00 P 9.20 9.20 9.20 10.02 -0.89 47 8 155 0
29SEP26 77.50 P 0.00 0.00 0.00 11.67 -0.96 48 0 14 0
29SEP26 80.00 P 12.82 12.82 12.62 13.42 -1.02 48 20 46 +5
29SEP26 82.50 P 0.00 0.00 0.00 15.30 -0.99 49 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 17.20 -1.03 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 19.17 -1.08 50 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 21.21 -1.10 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 23.27 -1.23 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 25.38 -1.25 51 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 27.56 -1.26 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 29.76 -1.29 52 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 32.02 -1.29 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.25 -1.34 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.61 -1.28 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.88 -1.32 53 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 41.15 -1.38 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.49 -1.42 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.91 -1.39 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.45 -1.25 56 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.21 - 47 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 0.25 - 47 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 0.31 - 47 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 0.37 - 47 0 0 -
30DEC26 39.00 P 0.00 0.00 0.00 0.43 - 47 0 0 -
30DEC26 40.00 P 0.00 0.00 0.00 0.50 -0.06 47 0 50 0
30DEC26 41.00 P 0.00 0.00 0.00 0.58 -0.06 47 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.66 -0.10 47 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.78 -0.10 47 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.90 -0.10 47 0 3 0
30DEC26 45.00 P 0.81 0.83 0.79 1.02 -0.12 47 6 52 -6
30DEC26 46.00 P 0.00 0.00 0.00 1.17 -0.14 47 0 10 0
30DEC26 47.00 P 0.00 0.00 0.00 1.33 -0.14 47 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 1.50 -0.14 47 0 102 0
30DEC26 49.00 P 0.00 0.00 0.00 1.66 -0.19 46 0 14 0
30DEC26 50.00 P 0.00 0.00 0.00 1.88 -0.19 47 0 342 0
30DEC26 52.50 P 0.00 0.00 0.00 2.42 -0.23 46 0 206 0
30DEC26 55.00 P 2.40 2.40 2.40 3.10 -0.25 46 1 90 -1
30DEC26 57.50 P 0.00 0.00 0.00 3.82 -0.33 46 0 99 0
30DEC26 60.00 P 3.99 3.99 3.99 4.69 -0.34 46 1 229 -1
30DEC26 62.50 P 0.00 0.00 0.00 5.62 -0.42 46 0 53 0
30DEC26 65.00 P 0.00 0.00 0.00 6.68 -0.43 46 0 45 0
30DEC26 67.50 P 0.00 0.00 0.00 7.81 -0.51 46 0 44 0
30DEC26 70.00 P 8.35 8.35 8.35 9.06 -0.55 46 2 663 -2
30DEC26 72.50 P 0.00 0.00 0.00 10.42 -0.70 46 0 641 0
30DEC26 75.00 P 11.17 11.17 11.17 11.95 -0.78 46 42 66 +38
30DEC26 77.50 P 0.00 0.00 0.00 13.64 -0.78 47 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 15.36 -0.82 47 2 14 0
30DEC26 82.50 P 0.00 0.00 0.00 17.12 -0.94 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 19.00 -0.94 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.92 -0.97 48 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 22.86 -1.03 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.87 -1.04 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.94 -1.07 50 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 29.03 -1.11 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.14 -1.12 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.30 -1.18 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.49 -1.20 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.69 -1.23 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.94 -1.25 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 42.19 -1.27 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 44.46 -1.28 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.78 -1.30 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 49.09 -1.36 52 0 0 0
30MAR27 35.00 P 0.38 0.38 0.38 0.45 - 47 1 1 -
30MAR27 36.00 P 0.00 0.00 0.00 0.53 - 47 0 0 -
30MAR27 37.00 P 0.00 0.00 0.00 0.59 - 46 0 0 -
30MAR27 38.00 P 0.00 0.00 0.00 0.68 - 46 0 0 -
30MAR27 39.00 P 0.00 0.00 0.00 0.79 - 46 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 0.91 - 46 0 0 -
30MAR27 41.00 P 0.00 0.00 0.00 1.04 -0.06 46 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 1.16 -0.09 46 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.33 -0.09 46 0 11 0
30MAR27 44.00 P 0.00 0.00 0.00 1.50 -0.09 46 0 0 0
30MAR27 45.00 P 1.29 1.29 1.29 1.67 -0.09 46 1 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.84 -0.13 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.06 -0.14 46 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 2.28 -0.14 46 0 7 0
30MAR27 49.00 P 1.98 1.98 1.98 2.51 -0.14 46 1 3 -1
30MAR27 50.00 P 0.00 0.00 0.00 2.73 -0.17 46 0 376 0
30MAR27 52.50 P 0.00 0.00 0.00 3.43 -0.19 46 0 327 0
30MAR27 55.00 P 3.44 3.45 3.44 4.15 -0.25 46 6 635 +4
30MAR27 57.50 P 0.00 0.00 0.00 5.03 -0.26 46 0 602 0
30MAR27 60.00 P 0.00 0.00 0.00 5.93 -0.31 46 0 52 0
30MAR27 62.50 P 0.00 0.00 0.00 6.99 -0.33 46 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 8.08 -0.35 46 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 9.28 -0.42 45 0 3 0
30MAR27 70.00 P 10.10 10.10 10.10 10.56 -0.42 45 1 38 +1
30MAR27 72.50 P 11.20 11.20 11.20 11.87 -0.63 45 2 2 +2
30MAR27 75.00 P 0.00 0.00 0.00 13.37 -0.73 45 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 15.07 -0.74 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 16.78 -0.79 46 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 18.50 -0.96 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 20.39 -0.92 47 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 22.28 -0.93 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 24.21 -0.97 48 0 20 0
30MAR27 92.50 P 0.00 0.00 0.00 26.18 - 48 0 0 -
30MAR27 95.00 P 0.00 0.00 0.00 28.18 - 48 0 0 -
30MAR27 97.50 P 0.00 0.00 0.00 30.25 - 49 0 0 -
30MAR27 100.00 P 0.00 0.00 0.00 32.32 - 49 0 0 -
30MAR27 102.50 P 0.00 0.00 0.00 34.45 - 49 0 0 -
30MAR27 105.00 P 0.00 0.00 0.00 36.58 - 50 0 0 -
TOTAL PUT 2,782 39,302 +703
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$ 66.10
28MAY26 42.00 C 0.00 0.00 0.00 24.26 +2.52 87 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 23.18 +2.40 64 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 22.27 +2.49 80 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 21.29 +2.51 79 0 2 0
28MAY26 46.00 C 0.00 0.00 0.00 20.23 +2.44 67 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 19.33 +2.54 74 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 18.18 +2.38 45 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 17.18 +2.37 41 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 16.15 +2.32 0 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 13.98 +2.62 61 0 732 0
28MAY26 55.00 C 0.00 0.00 0.00 11.18 +2.35 0 0 225 0
28MAY26 57.50 C 9.45 9.45 9.45 9.26 +2.30 50 1 131 -1
28MAY26 60.00 C 6.80 7.39 6.80 6.83 +1.72 41 12 493 +6
28MAY26 62.50 C 5.08 5.08 5.08 5.05 +1.56 43 1 227 -1
28MAY26 65.00 C 2.80 4.07 2.80 3.47 +1.19 42 125 347 +29
28MAY26 67.50 C 1.50 2.82 1.50 2.28 +0.84 42 314 781 +54
28MAY26 70.00 C 1.33 1.80 1.33 1.44 +0.56 42 185 632 -17
28MAY26 72.50 C 0.94 1.14 0.88 0.86 +0.35 42 173 482 +5
28MAY26 75.00 C 0.40 0.73 0.40 0.48 +0.20 42 61 227 +2
28MAY26 77.50 C 0.40 0.40 0.36 0.26 +0.12 42 6 113 +2
28MAY26 80.00 C 0.26 0.26 0.26 0.13 +0.06 42 1 109 0
28MAY26 82.50 C 0.00 0.00 0.00 0.07 +0.03 43 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 100 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.58 +2.75 85 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.58 +2.78 81 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.48 +2.61 73 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.51 +2.73 71 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.25 +2.45 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.33 +2.48 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.34 +2.53 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.61 +2.71 62 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 16.57 +2.62 57 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 14.23 +2.69 53 0 227 0
29JUN26 55.00 C 12.10 12.10 12.10 11.93 +2.42 49 20 218 -19
29JUN26 57.50 C 0.00 0.00 0.00 9.75 +2.19 46 0 252 0
29JUN26 60.00 C 0.00 0.00 0.00 7.56 +1.73 42 0 548 0
29JUN26 62.50 C 0.00 0.00 0.00 5.90 +1.48 42 0 192 0
29JUN26 65.00 C 5.00 5.00 4.80 4.49 +1.23 42 2 1,451 -1
29JUN26 67.50 C 3.49 3.67 3.38 3.39 +0.97 42 29 686 -21
29JUN26 70.00 C 2.40 2.75 2.40 2.55 +0.78 42 51 2,045 +9
29JUN26 72.50 C 1.95 1.95 1.95 1.85 +0.61 42 50 999 0
29JUN26 75.00 C 1.52 1.52 1.30 1.31 +0.45 42 12 1,583 +7
29JUN26 77.50 C 1.18 1.18 1.10 0.91 +0.33 42 19 232 +2
29JUN26 80.00 C 0.82 0.82 0.82 0.63 +0.24 42 15 780 +15
29JUN26 82.50 C 0.00 0.00 0.00 0.42 +0.17 42 0 670 0
29JUN26 85.00 C 0.00 0.00 0.00 0.28 +0.12 42 0 79 0
29JUN26 87.50 C 0.00 0.00 0.00 0.18 +0.07 42 0 14 0
29JUN26 90.00 C 0.28 0.28 0.28 0.12 +0.05 42 5 74 +2
29JUN26 92.50 C 0.00 0.00 0.00 0.08 +0.03 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 +0.02 43 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 40 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 24.58 +2.73 72 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 23.58 +2.59 69 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 22.48 +2.61 62 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 21.51 +2.57 61 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 20.25 +2.15 45 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 19.33 +2.34 48 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 18.34 +2.33 46 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 17.61 +2.44 52 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 16.70 +2.56 51 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 14.23 +2.03 45 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 11.93 +1.96 42 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 10.31 +2.10 45 0 85 0
30JUL26 60.00 C 0.00 0.00 0.00 8.28 +1.64 42 0 195 0
30JUL26 62.50 C 0.00 0.00 0.00 6.80 +1.46 42 0 181 0
30JUL26 65.00 C 0.00 0.00 0.00 5.53 +1.29 42 0 121 0
30JUL26 67.50 C 4.46 4.46 4.46 4.43 +1.04 42 15 142 +15
30JUL26 70.00 C 3.61 3.61 3.61 3.57 +0.88 42 5 32 -5
30JUL26 72.50 C 3.00 3.00 2.91 2.84 +0.74 43 10 21 +2
30JUL26 75.00 C 2.31 2.31 2.31 2.22 +0.61 42 15 31 +15
30JUL26 77.50 C 0.00 0.00 0.00 1.71 +0.50 42 0 29 0
30JUL26 80.00 C 0.00 0.00 0.00 1.30 +0.40 42 0 222 0
30JUL26 82.50 C 1.22 1.30 1.21 0.99 +0.31 42 12 94 +10
30JUL26 85.00 C 0.95 0.95 0.95 0.75 +0.24 42 4 95 0
30JUL26 87.50 C 0.00 0.00 0.00 0.56 +0.19 42 0 0 0
30JUL26 90.00 C 0.65 0.69 0.65 0.41 +0.14 42 4 4 +4
28AUG26 46.00 C 0.00 0.00 0.00 20.69 - 55 0 0 -
28AUG26 47.00 C 0.00 0.00 0.00 19.76 +2.43 54 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 18.34 +2.21 41 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 18.02 +2.44 53 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 17.01 +2.28 50 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 14.74 +2.26 47 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 12.91 +2.19 47 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 11.09 +2.02 46 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 9.46 +1.83 45 0 0 0
28AUG26 62.50 C 7.77 7.77 7.77 7.77 +1.35 43 15 15 +15
28AUG26 65.00 C 0.00 0.00 0.00 6.60 +1.24 44 0 0 0
28AUG26 67.50 C 5.78 5.78 5.78 5.55 +1.08 44 1 1 +1
28AUG26 70.00 C 4.86 4.86 4.86 4.66 +0.94 44 15 15 +15
28AUG26 72.50 C 0.00 0.00 0.00 3.88 +0.84 44 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 3.18 +0.69 44 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 2.61 +0.60 44 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 2.12 +0.52 44 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 1.71 +0.41 44 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 1.39 +0.36 44 0 0 0
28AUG26 87.50 C 1.40 1.40 1.40 1.10 +0.28 44 1 1 +1
29SEP26 42.00 C 0.00 0.00 0.00 24.58 +2.50 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.58 +2.44 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.48 +2.25 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.51 +2.18 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 20.69 +2.23 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.76 +2.40 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.72 +2.26 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.02 +2.28 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.14 +2.26 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.97 +1.93 44 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 13.15 +1.82 44 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 11.82 +2.03 46 0 59 0
29SEP26 60.00 C 0.00 0.00 0.00 10.30 +1.84 45 0 112 0
29SEP26 62.50 C 0.00 0.00 0.00 8.71 +1.43 44 0 26 0
29SEP26 65.00 C 0.00 0.00 0.00 7.47 +1.25 44 0 1,535 0
29SEP26 67.50 C 6.52 6.52 6.39 6.43 +1.12 44 48 1,030 +48
29SEP26 70.00 C 0.00 0.00 0.00 5.53 +1.02 44 0 68 0
29SEP26 72.50 C 0.00 0.00 0.00 4.75 +0.90 44 0 102 0
29SEP26 75.00 C 0.00 0.00 0.00 4.05 +0.80 44 0 35 0
29SEP26 77.50 C 0.00 0.00 0.00 3.40 +0.69 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.87 +0.60 44 0 70 0
29SEP26 82.50 C 0.00 0.00 0.00 2.40 +0.53 44 0 51 0
29SEP26 85.00 C 0.00 0.00 0.00 2.00 +0.44 44 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.68 +0.41 44 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 1.38 +0.31 44 0 78 0
29SEP26 92.50 C 1.50 1.50 1.50 1.16 +0.32 44 1 0 -1
29SEP26 95.00 C 0.00 0.00 0.00 0.95 +0.25 44 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.77 +0.20 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.63 +0.16 43 0 24 0
29SEP26 102.50 C 0.00 0.00 0.00 0.52 +0.13 43 0 12 0
29SEP26 105.00 C 0.00 0.00 0.00 0.43 +0.11 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.35 +0.09 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.30 +0.09 44 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.24 +0.07 44 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 24.93 +2.12 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.06 +2.08 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.25 +2.35 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.43 +2.06 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.61 +2.24 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 20.82 +2.27 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.03 +2.21 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.26 +2.17 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.54 +2.15 46 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 16.60 +1.96 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.94 +1.82 44 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 13.41 +1.76 44 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 12.27 +1.80 45 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 10.80 +1.43 44 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 9.63 +1.31 44 0 32 0
30DEC26 67.50 C 8.85 8.85 8.85 8.60 +1.22 44 1 173 0
30DEC26 70.00 C 7.96 7.96 7.96 7.74 +1.19 44 2 68 0
30DEC26 72.50 C 0.00 0.00 0.00 6.84 +1.08 44 0 28 0
30DEC26 75.00 C 6.32 6.32 6.32 6.07 +0.98 44 5 190 +5
30DEC26 77.50 C 0.00 0.00 0.00 5.40 +0.96 44 0 40 0
30DEC26 80.00 C 4.88 4.88 4.88 4.73 +0.80 44 5 556 +5
30DEC26 82.50 C 0.00 0.00 0.00 4.20 +0.79 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.69 +0.68 44 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 3.25 +0.63 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.87 +0.59 44 0 44 0
30MAR27 42.00 C 0.00 0.00 0.00 25.87 +2.04 49 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 25.09 +2.78 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 24.32 +2.02 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.54 +1.99 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.79 +1.96 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.03 +1.90 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.31 +1.89 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.60 +1.86 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.90 +1.81 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.25 +1.75 46 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 16.65 +1.59 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 15.16 +1.48 45 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 13.85 +1.70 45 0 210 0
30MAR27 62.50 C 12.95 12.95 12.95 12.58 +1.55 44 5 353 0
30MAR27 65.00 C 0.00 0.00 0.00 11.45 +1.29 44 0 204 0
30MAR27 67.50 C 0.00 0.00 0.00 10.44 +1.25 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.44 +1.15 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.58 +0.97 44 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 7.52 +0.65 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 7.01 +0.79 44 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 6.05 +0.46 42 0 27 0
30MAR27 82.50 C 0.00 0.00 0.00 5.72 +0.65 44 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 5.19 +0.61 44 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 4.69 +0.60 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.20 +0.48 43 0 0 0
TOTAL CALL 1,246 23,522 +203
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 70 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 247 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 172 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 169 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 311 0
28MAY26 52.50 P 0.16 0.16 0.16 0.04 -0.08 42 1 357 +1
28MAY26 55.00 P 0.27 0.27 0.26 0.12 -0.18 42 14 906 +4
28MAY26 57.50 P 0.50 0.50 0.38 0.31 -0.37 42 31 643 -5
28MAY26 60.00 P 0.70 0.78 0.70 0.69 -0.64 42 82 439 -40
28MAY26 62.50 P 1.51 1.51 1.12 1.34 -0.92 42 38 587 +35
28MAY26 65.00 P 2.51 2.51 1.90 2.26 -1.34 41 60 311 +46
28MAY26 67.50 P 3.58 3.58 3.46 3.57 -1.67 42 110 235 +92
28MAY26 70.00 P 5.05 5.40 5.05 5.29 -1.74 43 27 58 +27
28MAY26 72.50 P 0.00 0.00 0.00 7.14 -2.34 42 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 9.28 -2.42 42 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 11.73 -2.53 47 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 14.06 -2.69 47 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 16.41 -2.75 41 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 18.90 -2.73 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 21.44 -2.81 55 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.95 -2.75 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 62 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.03 43 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 -0.04 42 0 108 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 -0.05 42 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.09 -0.07 42 0 218 0
29JUN26 48.00 P 0.00 0.00 0.00 0.12 -0.09 42 0 100 0
29JUN26 49.00 P 0.32 0.32 0.32 0.17 -0.12 42 1 319 -1
29JUN26 50.00 P 0.36 0.36 0.36 0.22 -0.16 42 3 406 -3
29JUN26 52.50 P 0.00 0.00 0.00 0.45 -0.26 42 0 709 0
29JUN26 55.00 P 0.88 0.88 0.84 0.80 -0.42 42 43 1,485 -30
29JUN26 57.50 P 1.39 1.39 1.24 1.33 -0.63 42 41 1,283 -14
29JUN26 60.00 P 1.90 2.00 1.90 2.01 -0.87 41 2 3,313 +2
29JUN26 62.50 P 2.82 2.94 2.82 2.95 -1.12 41 23 1,082 -13
29JUN26 65.00 P 4.47 4.47 3.98 4.16 -1.35 41 60 1,360 +9
29JUN26 67.50 P 5.40 5.56 5.40 5.64 -1.57 42 29 345 -3
29JUN26 70.00 P 0.00 0.00 0.00 7.33 -1.78 42 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 9.00 -2.04 40 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 11.06 -2.12 41 0 201 0
29JUN26 77.50 P 0.00 0.00 0.00 13.22 -2.40 41 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 15.29 -2.67 37 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 17.80 -2.16 42 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 19.92 -2.86 0 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 22.94 -2.33 53 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 24.82 -2.87 0 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 27.53 -2.22 46 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 29.92 -2.40 37 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 32.82 -2.23 64 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.87 -2.31 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 37.25 -2.42 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.51 -2.74 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 42.15 -2.50 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 44.46 -3.00 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 47.01 -2.89 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.07 -0.04 43 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.09 -0.05 42 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.12 -0.08 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.16 -0.09 42 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.21 -0.12 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.28 -0.14 42 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.36 -0.17 42 0 45 0
30JUL26 49.00 P 0.00 0.00 0.00 0.45 -0.21 42 0 62 0
30JUL26 50.00 P 0.00 0.00 0.00 0.56 -0.26 42 0 229 0
30JUL26 52.50 P 0.95 0.95 0.95 0.93 -0.37 42 15 52 -11
30JUL26 55.00 P 0.00 0.00 0.00 1.43 -0.51 42 0 49 0
30JUL26 57.50 P 2.14 2.14 2.14 2.05 -0.70 42 2 155 0
30JUL26 60.00 P 2.80 2.82 2.80 2.87 -0.89 41 40 350 +40
30JUL26 62.50 P 3.89 3.89 3.89 3.91 -1.09 41 1 136 0
30JUL26 65.00 P 5.00 5.00 5.00 5.17 -1.28 41 1 60 0
30JUL26 67.50 P 0.00 0.00 0.00 6.61 -1.48 42 0 48 0
30JUL26 70.00 P 8.29 8.29 8.29 8.29 -1.50 42 12 12 +12
30JUL26 72.50 P 0.00 0.00 0.00 9.82 -2.13 40 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 11.76 -2.14 40 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 13.72 -2.36 40 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 15.88 -2.58 40 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 18.12 -2.38 40 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 20.73 -2.05 45 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 22.94 -2.33 44 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 25.40 -2.29 46 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.47 - 43 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 0.59 -0.23 44 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.71 -0.27 44 0 1 0
28AUG26 49.00 P 0.00 0.00 0.00 0.86 -0.30 44 0 0 0
28AUG26 50.00 P 1.04 1.07 1.04 1.02 -0.35 44 21 21 +21
28AUG26 52.50 P 1.49 1.49 1.49 1.50 -0.49 44 15 15 +15
28AUG26 55.00 P 0.00 0.00 0.00 2.09 -0.63 43 0 0 0
28AUG26 57.50 P 2.77 2.77 2.77 2.84 -0.77 43 1 1 0
28AUG26 60.00 P 3.79 3.79 3.79 3.77 -0.91 43 15 15 +15
28AUG26 62.50 P 0.00 0.00 0.00 4.87 -1.06 43 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 6.13 -1.25 43 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 7.57 -1.41 43 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 9.17 -1.58 43 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 10.77 -1.87 42 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 12.78 -1.83 44 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 14.61 -2.04 43 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 16.59 -2.24 42 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 18.56 -2.42 41 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 20.75 -2.24 40 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 23.62 -1.67 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.35 -0.13 44 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 0.44 -0.15 44 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.52 -0.19 44 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.64 -0.21 44 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 0.76 -0.25 44 0 42 0
29SEP26 47.00 P 0.00 0.00 0.00 0.91 -0.27 44 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.07 -0.32 44 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 1.24 -0.37 44 0 297 0
29SEP26 50.00 P 0.00 0.00 0.00 1.45 -0.38 44 0 1,720 0
29SEP26 52.50 P 0.00 0.00 0.00 1.95 -0.54 43 0 513 0
29SEP26 55.00 P 2.72 2.72 2.72 2.60 -0.69 43 2 689 0
29SEP26 57.50 P 3.55 3.55 3.55 3.50 -0.79 43 2 239 -2
29SEP26 60.00 P 0.00 0.00 0.00 4.46 -0.89 43 0 894 0
29SEP26 62.50 P 0.00 0.00 0.00 5.53 -1.10 42 0 79 0
29SEP26 65.00 P 7.16 7.16 6.90 6.96 -1.17 43 162 1,534 +54
29SEP26 67.50 P 0.00 0.00 0.00 8.38 -1.28 43 0 590 0
29SEP26 70.00 P 0.00 0.00 0.00 9.98 -1.54 43 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 11.69 -1.57 44 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 13.24 -1.96 42 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 15.09 -2.11 42 0 155 0
29SEP26 80.00 P 0.00 0.00 0.00 17.06 -2.23 42 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 19.13 -2.31 42 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 21.24 -2.45 41 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 23.62 -2.27 43 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 26.06 -2.08 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.20 -2.30 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.51 -2.37 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.03 -2.02 46 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 35.21 -2.21 43 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 37.63 -2.16 43 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.02 -2.51 41 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.49 -2.20 42 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.90 -2.56 38 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 47.36 -2.54 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.88 -0.23 43 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 1.05 -0.23 43 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.22 -0.24 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.39 -0.29 44 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.59 -0.32 44 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 1.82 -0.31 44 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 2.04 -0.38 44 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.28 -0.43 44 0 17 0
30DEC26 50.00 P 2.55 2.55 2.55 2.42 -0.58 43 2 194 0
30DEC26 52.50 P 0.00 0.00 0.00 3.15 -0.68 43 0 140 0
30DEC26 55.00 P 3.93 3.93 3.93 3.97 -0.73 42 1 871 0
30DEC26 57.50 P 0.00 0.00 0.00 4.92 -0.82 42 0 391 0
30DEC26 60.00 P 6.10 6.10 6.10 5.97 -0.96 42 3 87 +3
30DEC26 62.50 P 0.00 0.00 0.00 7.17 -0.98 42 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 8.60 -1.00 43 0 159 0
30DEC26 67.50 P 0.00 0.00 0.00 10.05 -1.27 43 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 11.62 -1.29 43 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 13.29 -1.38 43 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 15.06 -1.58 43 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 16.61 -1.97 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.48 -2.07 42 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.48 -2.11 42 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.82 -1.86 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.89 -1.95 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.68 -2.26 42 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.48 -0.36 43 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 1.66 -0.41 43 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 1.89 -0.42 43 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.12 -0.45 43 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 2.35 -0.51 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.61 -0.53 43 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 2.91 -0.52 43 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 3.20 -0.54 43 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 3.50 -0.56 43 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 4.37 -0.47 43 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 5.26 -0.67 43 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 6.07 -0.90 42 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 7.16 -1.03 42 0 215 0
30MAR27 62.50 P 0.00 0.00 0.00 8.70 -0.81 43 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 9.94 -1.07 43 0 200 0
30MAR27 67.50 P 0.00 0.00 0.00 11.13 -1.45 41 0 16 0
30MAR27 70.00 P 0.00 0.00 0.00 12.66 -1.56 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.60 -1.33 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.29 -1.34 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.94 -1.53 42 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.76 -1.62 42 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.68 -1.68 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.64 -1.72 42 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.66 -1.76 42 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.67 -1.85 42 0 0 0
TOTAL PUT 860 29,189 +254
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 18.73
28MAY26 14.00 C 0.00 0.00 0.00 4.77 +0.21 56 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.27 +0.23 50 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.77 +0.21 43 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.25 +0.25 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.76 +0.26 27 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.26 +0.24 22 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.78 +0.23 23 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.33 +0.21 24 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.93 +0.15 24 0 1 0
28MAY26 18.50 C 0.00 0.00 0.00 0.61 +0.12 24 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.35 +0.07 23 0 70 0
28MAY26 19.50 C 0.00 0.00 0.00 0.19 +0.04 24 0 301 0
28MAY26 20.00 C 0.10 0.10 0.10 0.10 +0.03 24 4 325 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 0.00 24 0 472 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 106 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.30 +0.22 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.80 +0.21 43 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.31 +0.21 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.83 +0.27 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.29 +0.25 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.80 +0.24 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.33 +0.23 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.89 +0.22 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.48 +0.19 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.13 +0.15 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.84 +0.14 26 0 17 0
29JUN26 19.00 C 0.00 0.00 0.00 0.59 +0.11 25 0 51 0
29JUN26 19.50 C 0.42 0.42 0.41 0.39 +0.07 25 46 98 +46
29JUN26 20.00 C 0.00 0.00 0.00 0.25 +0.05 25 0 209 0
29JUN26 21.00 C 0.13 0.13 0.13 0.10 +0.03 25 30 464 +30
29JUN26 22.00 C 0.00 0.00 0.00 0.03 0.00 25 0 413 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 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 4.80 +0.21 40 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.31 +0.21 38 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.83 +0.27 36 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.29 +0.25 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.81 +0.24 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.35 +0.23 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.91 +0.20 25 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.52 +0.18 25 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.19 +0.14 26 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.89 +0.11 25 0 0 0
30JUL26 19.00 C 0.67 0.67 0.67 0.66 +0.10 25 15 30 +15
30JUL26 19.50 C 0.43 0.50 0.43 0.47 +0.08 25 17 109 +17
30JUL26 20.00 C 0.00 0.00 0.00 0.33 +0.06 25 0 175 0
30JUL26 21.00 C 0.20 0.20 0.19 0.15 +0.03 25 30 138 +30
30JUL26 22.00 C 0.11 0.11 0.11 0.07 +0.02 26 15 60 +15
30JUL26 23.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.80 - 37 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 4.31 +0.21 35 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.83 +0.27 34 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.30 +0.25 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.83 +0.25 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.39 +0.25 26 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.97 +0.23 26 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.60 +0.22 26 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.27 +0.19 26 0 0 0
28AUG26 18.50 C 0.98 0.98 0.98 0.99 +0.14 26 15 15 +15
28AUG26 19.00 C 0.73 0.77 0.73 0.76 +0.12 26 45 45 +45
28AUG26 19.50 C 0.56 0.58 0.56 0.58 +0.11 26 30 30 +30
28AUG26 20.00 C 0.44 0.44 0.44 0.45 +0.10 26 30 30 +30
28AUG26 21.00 C 0.00 0.00 0.00 0.25 +0.07 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.14 +0.05 26 0 0 0
28AUG26 23.00 C 0.11 0.11 0.11 0.07 +0.02 26 2 2 +2
28AUG26 24.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.30 +0.22 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.80 +0.21 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.31 +0.21 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.83 +0.26 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.30 +0.24 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.84 +0.24 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.39 +0.22 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.99 +0.20 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.63 +0.18 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.31 +0.12 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.08 +0.14 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.85 +0.11 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.67 +0.10 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.52 +0.08 25 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.31 +0.05 25 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 +0.04 25 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 0.00 25 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.80 +0.21 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.34 +0.24 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.88 +0.26 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.34 +0.22 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.91 +0.21 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.51 +0.18 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.16 +0.17 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.85 +0.16 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.57 +0.09 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.38 +0.13 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.17 +0.11 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.98 +0.09 25 0 220 0
30DEC26 20.00 C 0.83 0.83 0.83 0.83 +0.09 25 5 79 +5
30DEC26 21.00 C 0.00 0.00 0.00 0.57 +0.06 25 0 210 0
30DEC26 22.00 C 0.00 0.00 0.00 0.39 +0.05 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 +0.02 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 0.00 24 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 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.84 +0.23 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.44 +0.29 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.88 +0.14 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.43 +0.21 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.04 +0.20 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.69 +0.18 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.38 +0.17 24 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 2.10 +0.16 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.84 +0.09 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.66 +0.13 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.45 +0.12 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 1.26 +0.11 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.10 +0.10 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.82 +0.08 25 0 51 0
30MAR27 22.00 C 0.00 0.00 0.00 0.60 +0.06 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.43 +0.04 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.31 +0.03 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.22 +0.02 24 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
TOTAL CALL 284 5,246 +280
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 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 23 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 -0.03 24 0 97 0
28MAY26 17.50 P 0.10 0.10 0.09 0.08 -0.05 24 12 155 -4
28MAY26 18.00 P 0.18 0.18 0.18 0.17 -0.10 23 3 435 0
28MAY26 18.50 P 0.37 0.37 0.33 0.35 -0.11 24 50 413 +40
28MAY26 19.00 P 0.57 0.60 0.56 0.60 -0.19 24 45 187 0
28MAY26 19.50 P 0.90 0.91 0.90 0.93 -0.21 23 22 283 +22
28MAY26 20.00 P 1.33 1.35 1.33 1.34 -0.23 24 180 309 -89
28MAY26 21.00 P 0.00 0.00 0.00 2.27 -0.26 0 0 175 0
28MAY26 22.00 P 0.00 0.00 0.00 3.27 -0.26 0 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 4.27 -0.26 0 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 5.27 -0.26 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.27 -0.26 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.27 -0.26 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.27 -0.26 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.27 -0.26 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.27 -0.26 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.27 -0.26 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.27 -0.26 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.10 -0.03 25 0 58 0
29JUN26 16.50 P 0.00 0.00 0.00 0.18 -0.05 25 0 30 0
29JUN26 17.00 P 0.31 0.31 0.31 0.30 -0.08 25 2 156 +2
29JUN26 17.50 P 0.48 0.48 0.45 0.48 -0.08 25 17 99 +17
29JUN26 18.00 P 0.00 0.00 0.00 0.69 -0.13 24 0 135 0
29JUN26 18.50 P 0.92 0.92 0.92 0.97 -0.16 24 10 46 +10
29JUN26 19.00 P 1.25 1.30 1.25 1.29 -0.22 23 20 136 +20
29JUN26 19.50 P 1.60 1.60 1.60 1.70 -0.21 25 10 179 0
29JUN26 20.00 P 0.00 0.00 0.00 2.12 -0.22 25 0 205 0
29JUN26 21.00 P 0.00 0.00 0.00 3.12 -0.15 32 0 360 0
29JUN26 22.00 P 0.00 0.00 0.00 3.97 -0.21 0 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 4.95 -0.21 0 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 5.94 -0.21 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.93 -0.26 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.92 -0.26 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.91 -0.20 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.90 -0.26 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.90 -0.21 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.89 -0.21 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.89 -0.26 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.06 -0.03 25 0 4 0
30JUL26 15.50 P 0.00 0.00 0.00 0.11 -0.04 25 0 8 0
30JUL26 16.00 P 0.20 0.20 0.20 0.19 -0.05 25 20 35 +20
30JUL26 16.50 P 0.00 0.00 0.00 0.30 -0.07 25 0 2 0
30JUL26 17.00 P 0.00 0.00 0.00 0.45 -0.07 25 0 27 0
30JUL26 17.50 P 0.00 0.00 0.00 0.63 -0.09 25 0 35 0
30JUL26 18.00 P 0.00 0.00 0.00 0.85 -0.12 24 0 57 0
30JUL26 18.50 P 0.00 0.00 0.00 1.12 -0.16 24 0 10 0
30JUL26 19.00 P 1.45 1.45 1.40 1.44 -0.19 24 45 75 +45
30JUL26 19.50 P 0.00 0.00 0.00 1.83 -0.19 25 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 2.22 -0.21 25 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 3.12 -0.18 27 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 3.98 -0.27 18 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.96 -0.26 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.94 -0.27 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.93 -0.26 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.92 -0.26 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.91 -0.26 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.90 -0.26 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.90 -0.26 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.89 -0.26 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 - 26 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
28AUG26 15.00 P 0.15 0.15 0.15 0.13 0.00 26 2 2 +2
28AUG26 15.50 P 0.21 0.21 0.21 0.20 -0.01 26 20 20 +20
28AUG26 16.00 P 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.42 -0.04 26 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.57 -0.07 25 0 0 0
28AUG26 17.50 P 0.76 0.76 0.76 0.77 -0.08 25 15 15 +15
28AUG26 18.00 P 0.95 0.95 0.95 1.00 -0.09 25 15 15 +15
28AUG26 18.50 P 0.00 0.00 0.00 1.27 -0.11 25 0 0 0
28AUG26 19.00 P 1.54 1.54 1.54 1.62 -0.12 26 30 30 +30
28AUG26 19.50 P 0.00 0.00 0.00 1.97 -0.14 26 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.35 -0.15 26 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.17 -0.18 26 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.04 -0.23 24 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.96 -0.27 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.94 -0.27 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.93 -0.26 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.92 -0.26 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.91 -0.27 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.24 -0.04 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.35 -0.05 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.49 -0.07 25 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.65 -0.09 25 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.84 -0.11 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.07 -0.12 24 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 1.33 -0.14 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.64 -0.19 24 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.02 -0.17 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.39 -0.19 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.20 -0.19 25 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 4.04 -0.25 22 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.98 -0.26 19 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.96 -0.26 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.94 -0.25 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.94 -0.24 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.91 -0.27 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.90 -0.27 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.90 -0.27 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.92 -0.24 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.90 -0.26 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 -0.04 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.30 -0.05 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.42 -0.05 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.55 -0.07 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.71 -0.07 25 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.88 -0.09 24 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 1.09 -0.09 24 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 1.31 -0.12 24 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 1.58 -0.13 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.87 -0.14 23 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.25 -0.17 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.60 -0.18 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.36 -0.21 24 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 4.11 -0.26 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.02 -0.27 21 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.97 -0.26 16 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.94 -0.25 0 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 7.94 -0.24 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.92 -0.26 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.91 -0.26 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.90 -0.27 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.92 -0.24 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.90 -0.26 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.23 -0.04 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.32 -0.05 24 0 0 0
30MAR27 15.00 P 0.44 0.44 0.44 0.43 -0.06 24 10 10 +10
30MAR27 15.50 P 0.00 0.00 0.00 0.56 -0.07 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.72 -0.05 25 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.88 -0.08 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.04 -0.10 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.26 -0.10 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.49 -0.12 24 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 1.76 -0.12 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.05 -0.14 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.35 -0.23 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.77 -0.17 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 3.50 -0.09 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.31 -0.10 24 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 5.04 -0.28 20 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 6.00 -0.24 20 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.96 -0.25 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.94 -0.25 0 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 8.92 -0.26 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.91 -0.26 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.90 -0.27 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.92 -0.24 0 0 0 0
TOTAL PUT 528 5,000 +175
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 0.21 -0.01 114 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.19 -0.01 115 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.17 -0.01 115 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.16 0.00 120 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.14 -0.01 117 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.13 0.00 120 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.11 -0.01 116 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.10 -0.01 117 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.09 -0.01 117 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.08 -0.01 117 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.07 -0.01 115 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.06 -0.01 113 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.05 -0.01 111 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.04 -0.01 107 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.03 -0.01 102 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.02 -0.01 95 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.16 -0.01 116 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.19 -0.01 118 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.22 -0.01 117 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.25 -0.01 116 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.29 0.00 119 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.32 -0.01 116 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.36 0.00 118 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.40 0.00 119 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.44 0.00 120 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.48 0.00 119 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.52 0.00 118 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.56 -0.01 117 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.60 -0.01 114 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.65 0.00 119 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.69 -0.01 115 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.74 0.00 119 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.78 -0.01 115 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.83 0.00 118 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.88 0.00 122 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.92 -0.01 114 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.97 0.00 118 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.07 0.00 124 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$ 86.45
28MAY26 52.50 C 0.00 0.00 0.00 34.03 +1.64 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.54 +1.64 59 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.04 +1.64 47 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.54 +1.63 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.05 +1.64 42 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.55 +1.63 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.96 +1.54 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.56 +1.63 26 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.06 +1.63 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.57 +1.61 20 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.11 +1.57 21 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 6.73 +1.45 21 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 4.56 +1.32 21 0 22 0
28MAY26 85.00 C 0.00 0.00 0.00 2.69 +0.87 20 0 58 0
28MAY26 87.50 C 1.29 1.36 1.29 1.49 +0.60 21 3 92 +2
28MAY26 90.00 C 0.00 0.00 0.00 0.70 +0.30 21 0 168 0
28MAY26 92.50 C 0.00 0.00 0.00 0.28 +0.14 21 0 183 0
28MAY26 95.00 C 0.00 0.00 0.00 0.10 +0.05 21 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 40.55 +1.57 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.55 +1.57 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.56 +1.57 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.56 +1.57 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.57 +1.58 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.08 +1.58 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.59 +1.58 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.10 +1.58 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.62 +1.59 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.05 +1.51 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.66 +1.61 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.09 +1.52 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.62 +1.53 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 14.24 +1.59 20 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 11.81 +1.53 20 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 9.47 +1.43 20 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 7.29 +1.27 20 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 5.36 +1.20 20 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 3.72 +0.92 20 0 69 0
29JUN26 87.50 C 2.26 2.26 2.26 2.41 +0.63 20 4 51 +4
29JUN26 90.00 C 1.23 1.23 1.23 1.50 +0.43 20 2 60 +2
29JUN26 92.50 C 0.00 0.00 0.00 0.91 +0.27 20 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 0.50 +0.16 20 0 55 0
29JUN26 97.50 C 0.00 0.00 0.00 0.25 +0.08 20 0 36 0
29JUN26 100.00 C 0.18 0.18 0.18 0.12 +0.04 20 13 100 0
29JUN26 102.50 C 0.00 0.00 0.00 0.06 +0.02 20 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 20 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.31 +1.64 25 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.85 +1.80 25 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.40 +1.83 25 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.97 +1.88 24 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.37 +1.44 15 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.13 +1.46 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.91 +1.34 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.86 +1.32 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 5.93 +1.05 19 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 4.37 +0.81 19 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 3.20 +0.69 20 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 2.25 +0.55 20 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 1.52 +0.39 20 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 0.98 +0.26 20 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.60 +0.14 20 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.36 +0.09 20 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.21 +0.05 20 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.12 +0.03 20 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.31 +1.64 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.87 +1.82 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.46 +1.79 16 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.08 +1.74 20 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.75 +1.47 21 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.53 +1.40 21 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.43 +1.29 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.50 +1.36 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 6.71 +1.12 21 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.18 +0.89 21 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 3.90 +0.68 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 2.92 +0.56 21 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 2.11 +0.42 21 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 1.52 +0.33 21 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 1.06 +0.22 21 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.75 +0.17 21 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.50 +0.12 21 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.33 +0.09 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.21 +0.06 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.86 +1.67 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.87 +1.67 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.88 +1.67 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.89 +1.67 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.91 +1.68 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.44 +1.69 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.98 +1.71 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.52 +1.73 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.84 +1.81 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.52 +1.85 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.10 +1.92 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.59 +1.85 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.24 +1.72 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.97 +1.55 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.68 +1.37 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.62 +1.26 21 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 8.73 +1.13 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.04 +0.98 21 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 5.66 +0.94 21 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 4.44 +0.86 22 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 3.37 +0.72 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.51 +0.55 21 0 12 0
29SEP26 95.00 C 0.00 0.00 0.00 1.83 +0.41 21 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.32 +0.31 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.93 +0.21 21 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.65 +0.14 21 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.45 +0.11 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.29 +0.06 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.19 +0.04 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.86 +1.67 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 39.87 +1.67 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.88 +1.67 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.89 +1.67 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.91 +1.68 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.44 +1.69 32 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 31.98 +1.71 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.52 +1.73 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.05 +1.99 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.52 +1.85 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.13 +1.59 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.81 +1.75 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.56 +1.48 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.40 +1.57 22 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 13.13 +1.36 21 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 11.21 +1.25 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.47 +1.13 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.91 +1.10 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.74 +0.93 21 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 5.53 +0.87 21 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 4.46 +0.73 21 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 3.56 +0.73 21 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.81 +0.58 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.18 +0.44 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.73 +0.38 21 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.32 +0.28 21 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.03 +0.23 21 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.77 +0.16 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.59 +0.15 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.67 +1.86 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.25 +1.87 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.96 +1.97 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.81 +2.13 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.53 +1.93 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.29 +1.57 24 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 16.17 +1.77 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.79 +1.21 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.03 +1.13 20 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.41 +1.04 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.94 +0.92 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.83 +0.81 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.66 +0.76 21 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 5.60 +0.76 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.66 +0.71 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.87 +0.54 21 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.20 +0.49 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.60 +0.38 21 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.13 +0.38 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.72 +0.28 20 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.34 +0.18 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.08 +0.16 20 0 0 0
TOTAL CALL 22 1,729 +8
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
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 52 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 41 0
28MAY26 77.50 P 0.00 0.00 0.00 0.04 -0.06 21 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.16 -0.19 21 0 110 0
28MAY26 82.50 P 0.78 0.78 0.60 0.50 -0.43 21 7 61 0
28MAY26 85.00 P 1.35 1.35 1.35 1.21 -0.78 21 10 38 0
28MAY26 87.50 P 0.00 0.00 0.00 2.47 -1.01 22 0 19 0
28MAY26 90.00 P 0.00 0.00 0.00 4.12 -1.35 21 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 6.22 -1.53 21 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 8.58 -1.62 21 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.05 -1.65 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.55 -2.11 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.26 -1.97 43 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.68 -2.13 45 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.18 -2.20 49 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.78 -2.18 58 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 -0.04 20 0 86 0
29JUN26 75.00 P 0.18 0.18 0.18 0.10 -0.09 20 10 11 +10
29JUN26 77.50 P 0.00 0.00 0.00 0.25 -0.21 20 0 0 0
29JUN26 80.00 P 0.70 0.70 0.70 0.58 -0.37 20 1 7 0
29JUN26 82.50 P 0.00 0.00 0.00 1.15 -0.58 20 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 2.01 -0.86 20 0 70 0
29JUN26 87.50 P 0.00 0.00 0.00 3.26 -0.98 20 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 4.79 -1.24 20 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 6.67 -1.40 20 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 8.81 -1.51 20 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 11.12 -1.60 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.55 -2.11 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.26 -1.97 30 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.68 -2.13 31 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.18 -2.20 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.78 -2.18 40 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.05 -0.04 21 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.12 -0.10 20 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.26 -0.19 20 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.54 -0.31 20 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 1.00 -0.47 20 0 40 0
30JUL26 82.50 P 0.00 0.00 0.00 1.68 -0.67 20 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 2.58 -0.93 20 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 3.84 -1.14 20 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 5.49 -1.03 21 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 7.12 -1.32 20 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 9.12 -1.45 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 11.30 -1.54 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 13.63 -2.03 20 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.26 -1.97 25 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.68 -2.13 27 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.20 -2.18 29 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.78 -2.18 33 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.07 -0.04 22 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.14 -0.09 21 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.29 -0.15 21 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.54 -0.23 21 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.94 -0.35 21 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 1.51 -0.50 21 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 2.30 -0.65 22 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 3.22 -0.92 21 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 4.47 -1.12 21 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 6.05 -1.01 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 7.66 -1.23 21 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 9.55 -1.35 21 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 11.62 -1.45 21 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.83 -1.98 21 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 16.39 -1.84 24 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 18.68 -2.13 24 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.20 -2.18 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.02 22 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 -0.05 21 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.17 -0.09 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.32 -0.15 21 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.57 -0.23 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.95 -0.34 21 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.50 -0.46 21 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.23 -0.60 21 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.06 -0.80 21 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.12 -0.96 21 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 5.39 -1.16 20 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 7.08 -1.14 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.81 -1.25 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 10.70 -1.34 21 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 12.72 -1.66 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.90 -1.70 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.14 -1.77 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.46 -1.81 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.83 -1.83 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.22 -1.86 22 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 -0.05 21 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.25 -0.09 21 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.44 -0.12 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.72 -0.17 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.10 -0.24 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.62 -0.33 21 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.29 -0.43 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.07 -0.60 21 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 3.98 -0.82 20 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.06 -0.94 20 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 6.33 -1.22 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.80 -1.20 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 9.68 -1.07 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.48 -1.17 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.39 -1.40 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.30 -1.62 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.44 -1.69 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.61 -1.80 19 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.97 -1.78 20 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.25 -1.88 19 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.09 -0.04 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.16 -0.07 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.28 -0.10 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.46 -0.16 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 0.73 -0.21 20 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.09 -0.28 20 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.55 -0.38 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.16 -0.46 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.91 -0.54 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.70 -0.74 20 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.69 -0.69 20 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.73 -0.84 20 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.03 -0.92 20 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.46 -1.25 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.30 -1.13 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.05 -1.21 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.92 -1.26 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.88 -1.46 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.65 -1.87 19 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.81 -1.92 19 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.04 -1.98 18 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.25 -1.88 17 0 0 0
TOTAL PUT 28 1,456 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 473.00
08MAY26 350.00 C 0.00 0.00 0.00 124.25 +4.71 165 0 0 0
08MAY26 360.00 C 0.00 0.00 0.00 113.94 +4.39 143 0 0 0
08MAY26 370.00 C 0.00 0.00 0.00 104.30 +4.80 140 0 0 0
08MAY26 380.00 C 0.00 0.00 0.00 93.96 +4.46 119 0 0 0
08MAY26 390.00 C 0.00 0.00 0.00 83.10 +5.09 0 0 0 0
08MAY26 400.00 C 0.00 0.00 0.00 73.11 +5.08 51 0 7 0
08MAY26 410.00 C 0.00 0.00 0.00 63.12 +5.06 47 0 0 0
08MAY26 420.00 C 0.00 0.00 0.00 53.15 +4.99 45 0 0 0
08MAY26 430.00 C 0.00 0.00 0.00 43.23 +4.85 42 0 0 0
08MAY26 440.00 C 0.00 0.00 0.00 33.44 +4.53 40 0 0 0
08MAY26 450.00 C 0.00 0.00 0.00 23.97 +3.32 37 0 1 0
08MAY26 460.00 C 14.00 17.54 13.50 15.70 +3.02 37 365 438 +65
08MAY26 470.00 C 7.00 12.00 7.00 8.20 +1.70 33 1,326 877 +73
08MAY26 480.00 C 3.50 6.20 3.20 3.79 +0.58 33 8,980 3,755 +920
08MAY26 490.00 C 1.62 3.00 1.60 1.51 +0.04 34 6,519 3,647 +1,315
08MAY26 500.00 C 1.26 1.43 0.80 0.53 -0.11 35 3,976 3,869 +1,206
08MAY26 510.00 C 0.52 0.72 0.44 0.17 -0.10 36 1,227 2,242 -8
08MAY26 520.00 C 0.46 0.46 0.29 0.05 -0.06 37 145 932 +106
08MAY26 530.00 C 0.32 0.32 0.16 0.02 -0.03 39 45 387 +35
08MAY26 540.00 C 0.20 0.20 0.13 0.01 -0.01 42 56 662 +50
08MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 48 0 67 0
08MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 53 0 536 0
08MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
08MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
08MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
08MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
08MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
15MAY26 350.00 C 0.00 0.00 0.00 124.25 - 99 0 0 -
15MAY26 360.00 C 0.00 0.00 0.00 114.26 - 91 0 0 -
15MAY26 370.00 C 0.00 0.00 0.00 104.30 - 84 0 0 -
15MAY26 380.00 C 0.00 0.00 0.00 94.30 - 76 0 0 -
15MAY26 390.00 C 0.00 0.00 0.00 83.29 - 39 0 0 -
15MAY26 400.00 C 0.00 0.00 0.00 73.32 - 37 0 0 -
15MAY26 410.00 C 0.00 0.00 0.00 63.40 - 37 0 0 -
15MAY26 420.00 C 0.00 0.00 0.00 53.59 - 36 0 0 -
15MAY26 430.00 C 0.00 0.00 0.00 44.01 - 36 0 0 -
15MAY26 440.00 C 0.00 0.00 0.00 34.86 - 35 0 0 -
15MAY26 450.00 C 28.00 28.00 28.00 26.52 - 35 2 2 -
15MAY26 460.00 C 21.50 21.50 18.50 19.38 - 36 362 362 -
15MAY26 470.00 C 11.50 14.99 11.50 12.93 - 34 226 163 -
15MAY26 480.00 C 7.53 10.03 7.53 8.30 - 34 4,283 4,252 -
15MAY26 490.00 C 4.56 6.60 4.56 4.99 - 34 812 714 -
15MAY26 500.00 C 2.80 4.34 2.80 2.79 - 34 523 386 -
15MAY26 510.00 C 2.00 2.76 1.50 1.48 - 34 329 260 -
15MAY26 520.00 C 1.20 1.90 1.13 0.74 - 35 155 155 -
15MAY26 530.00 C 1.09 1.33 1.01 0.34 - 35 442 411 -
15MAY26 540.00 C 0.95 0.97 0.82 0.16 - 35 328 298 -
15MAY26 550.00 C 0.60 0.80 0.50 0.07 - 35 191 187 -
15MAY26 560.00 C 0.43 0.50 0.39 0.03 - 36 50 50 -
15MAY26 570.00 C 0.29 0.29 0.29 0.02 - 38 20 20 -
15MAY26 580.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
15MAY26 590.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
28MAY26 230.00 C 0.00 0.00 0.00 243.16 - 0 0 0 -
28MAY26 235.00 C 0.00 0.00 0.00 239.06 - 156 0 0 -
28MAY26 240.00 C 0.00 0.00 0.00 233.67 - 141 0 0 -
28MAY26 245.00 C 0.00 0.00 0.00 229.07 - 148 0 0 -
28MAY26 250.00 C 0.00 0.00 0.00 224.05 - 143 0 0 -
28MAY26 255.00 C 0.00 0.00 0.00 219.08 - 140 0 0 -
28MAY26 260.00 C 0.00 0.00 0.00 214.06 - 135 0 0 -
28MAY26 265.00 C 0.00 0.00 0.00 209.03 - 131 0 0 -
28MAY26 270.00 C 0.00 0.00 0.00 204.07 - 128 0 0 -
28MAY26 275.00 C 0.00 0.00 0.00 199.10 - 125 0 0 -
28MAY26 280.00 C 0.00 0.00 0.00 194.07 - 121 0 0 -
28MAY26 285.00 C 0.00 0.00 0.00 189.12 - 118 0 0 -
28MAY26 290.00 C 0.00 0.00 0.00 184.05 - 113 0 0 -
28MAY26 295.00 C 0.00 0.00 0.00 179.06 - 110 0 0 -
28MAY26 300.00 C 0.00 0.00 0.00 174.07 - 107 0 0 -
28MAY26 310.00 C 0.00 0.00 0.00 164.10 - 100 0 0 -
28MAY26 320.00 C 0.00 0.00 0.00 154.09 - 94 0 0 -
28MAY26 330.00 C 0.00 0.00 0.00 144.12 - 88 0 0 -
28MAY26 340.00 C 0.00 0.00 0.00 134.20 - 82 0 0 -
28MAY26 350.00 C 0.00 0.00 0.00 124.25 +4.53 77 0 25 0
28MAY26 360.00 C 0.00 0.00 0.00 114.26 +4.68 71 0 60 0
28MAY26 370.00 C 105.94 105.94 105.94 104.30 +4.74 66 30 44 +30
28MAY26 380.00 C 0.00 0.00 0.00 94.93 +5.13 65 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 83.32 +4.99 37 0 60 0
28MAY26 400.00 C 0.00 0.00 0.00 73.40 +2.83 36 0 124 0
28MAY26 410.00 C 0.00 0.00 0.00 63.57 +4.71 35 0 28 0
28MAY26 420.00 C 55.50 56.00 55.31 53.91 +4.44 34 94 162 +62
28MAY26 430.00 C 0.00 0.00 0.00 44.54 +2.85 33 0 90 0
28MAY26 440.00 C 37.00 37.00 37.00 36.17 +3.11 34 10 684 0
28MAY26 450.00 C 25.56 29.47 25.56 27.91 +3.12 32 333 1,843 +122
28MAY26 460.00 C 20.10 23.99 20.10 20.83 +2.73 32 1,412 1,729 -44
28MAY26 470.00 C 13.50 17.73 13.37 14.56 +1.90 30 3,180 3,014 +35
28MAY26 480.00 C 9.80 12.66 9.38 10.28 +1.28 31 1,643 7,989 +480
28MAY26 490.00 C 6.50 9.00 6.50 7.10 +0.81 31 2,911 12,012 +2,213
28MAY26 500.00 C 5.15 6.31 4.70 4.85 +0.50 32 2,141 13,684 +490
28MAY26 510.00 C 3.30 4.76 3.30 3.29 +0.30 32 5,043 9,507 +3,420
28MAY26 520.00 C 2.49 3.43 2.44 2.21 +0.16 33 1,219 14,490 +350
28MAY26 530.00 C 2.05 2.58 1.92 1.47 +0.07 33 897 6,677 +280
28MAY26 540.00 C 1.80 2.00 1.62 0.97 +0.02 34 172 5,023 +111
28MAY26 550.00 C 1.42 1.60 1.31 0.64 -0.01 34 505 6,281 +42
28MAY26 560.00 C 1.10 1.34 1.09 0.42 -0.01 35 1,031 8,573 +38
28MAY26 570.00 C 1.03 1.13 0.91 0.28 -0.03 35 491 7,035 -204
28MAY26 580.00 C 0.91 1.00 0.80 0.19 -0.02 36 57 37,810 +13
28MAY26 590.00 C 0.70 0.85 0.70 0.13 -0.01 37 37 50,399 -1
28MAY26 600.00 C 0.62 0.73 0.62 0.08 -0.03 37 31 41,659 +4
28MAY26 610.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 4,143 0
28MAY26 620.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 4,562 0
28MAY26 630.00 C 0.50 0.50 0.48 0.03 -0.01 40 9 2,863 +9
28MAY26 640.00 C 0.36 0.36 0.35 0.02 -0.01 40 6 4,006 +6
28MAY26 650.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 3,799 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5,032 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,380 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,079 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 46 0 378 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20,485 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,122 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 52 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 57 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 58 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 59 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 61 0 376 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 62 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 64 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 65 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 67 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 70 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 74 0 753 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,419 0
29JUN26 230.00 C 0.00 0.00 0.00 243.99 - 113 0 0 -
29JUN26 235.00 C 0.00 0.00 0.00 239.06 - 111 0 0 -
29JUN26 240.00 C 0.00 0.00 0.00 234.00 - 107 0 0 -
29JUN26 245.00 C 0.00 0.00 0.00 229.07 - 105 0 0 -
29JUN26 250.00 C 0.00 0.00 0.00 224.05 - 102 0 0 -
29JUN26 255.00 C 0.00 0.00 0.00 219.08 - 99 0 0 -
29JUN26 260.00 C 0.00 0.00 0.00 214.06 - 96 0 0 -
29JUN26 265.00 C 0.00 0.00 0.00 209.03 - 93 0 0 -
29JUN26 270.00 C 0.00 0.00 0.00 204.07 - 91 0 0 -
29JUN26 275.00 C 0.00 0.00 0.00 199.10 - 88 0 0 -
29JUN26 280.00 C 0.00 0.00 0.00 194.10 - 86 0 0 -
29JUN26 285.00 C 0.00 0.00 0.00 189.12 - 84 0 0 -
29JUN26 290.00 C 0.00 0.00 0.00 184.05 - 80 0 0 -
29JUN26 295.00 C 0.00 0.00 0.00 179.06 - 78 0 0 -
29JUN26 300.00 C 0.00 0.00 0.00 174.07 - 76 0 0 -
29JUN26 310.00 C 0.00 0.00 0.00 164.10 - 71 0 0 -
29JUN26 320.00 C 0.00 0.00 0.00 154.10 - 67 0 0 -
29JUN26 330.00 C 0.00 0.00 0.00 144.12 - 63 0 0 -
29JUN26 340.00 C 0.00 0.00 0.00 134.20 - 59 0 0 -
29JUN26 350.00 C 0.00 0.00 0.00 124.25 +4.53 55 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 114.73 +4.63 53 0 65 0
29JUN26 370.00 C 0.00 0.00 0.00 104.76 +4.92 49 0 120 0
29JUN26 380.00 C 0.00 0.00 0.00 96.07 +6.20 50 0 279 0
29JUN26 390.00 C 0.00 0.00 0.00 83.33 +4.90 29 0 221 0
29JUN26 400.00 C 0.00 0.00 0.00 73.50 +2.93 29 0 131 0
29JUN26 410.00 C 0.00 0.00 0.00 63.92 +4.35 29 0 76 0
29JUN26 420.00 C 0.00 0.00 0.00 54.78 +3.95 28 0 79 0
29JUN26 430.00 C 48.00 48.00 48.00 47.13 +4.39 30 5 61 0
29JUN26 440.00 C 38.24 40.90 38.24 38.83 +3.42 29 111 238 +21
29JUN26 450.00 C 35.10 35.10 32.30 31.94 +2.72 28 4 679 +4
29JUN26 460.00 C 24.50 28.85 24.50 26.30 +2.41 29 3 369 +1
29JUN26 470.00 C 20.00 23.78 20.00 20.88 +2.04 28 168 2,661 +80
29JUN26 480.00 C 17.16 19.17 16.41 16.59 +1.59 29 841 3,356 +91
29JUN26 490.00 C 12.35 15.34 12.35 13.02 +1.18 29 347 6,672 -37
29JUN26 500.00 C 9.80 12.39 9.80 10.13 +0.87 29 1,545 13,243 +21
29JUN26 510.00 C 8.60 9.68 8.38 7.85 +0.68 29 906 7,141 +576
29JUN26 520.00 C 6.07 8.08 6.07 6.04 +0.50 29 1,314 12,069 +398
29JUN26 530.00 C 5.30 6.60 4.84 4.59 +0.29 30 953 9,866 -185
29JUN26 540.00 C 4.34 5.43 4.34 3.44 +0.15 30 685 10,143 +180
29JUN26 550.00 C 3.78 4.52 3.57 2.59 +0.11 30 2,078 15,971 +346
29JUN26 560.00 C 2.97 3.60 2.97 1.96 +0.03 30 227 13,993 -94
29JUN26 570.00 C 2.68 3.08 2.67 1.45 -0.02 31 155 10,491 -59
29JUN26 580.00 C 2.36 2.42 2.35 1.08 -0.03 31 49 8,993 -47
29JUN26 590.00 C 2.28 2.28 2.08 0.81 -0.05 31 69 5,134 -60
29JUN26 600.00 C 1.65 2.10 1.65 0.58 -0.06 31 180 26,598 -2
29JUN26 610.00 C 1.80 1.85 1.68 0.45 -0.05 32 211 7,999 +150
29JUN26 620.00 C 1.45 1.64 1.45 0.32 -0.05 32 247 19,677 +92
29JUN26 630.00 C 1.30 1.47 1.30 0.24 -0.06 32 40 12,705 +10
29JUN26 640.00 C 1.20 1.40 1.14 0.18 -0.04 32 59 5,088 -27
29JUN26 650.00 C 1.06 1.13 1.06 0.14 -0.04 33 8 6,753 0
29JUN26 660.00 C 1.05 1.09 1.00 0.10 -0.04 33 16 17,959 +13
29JUN26 670.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 7,259 0
29JUN26 680.00 C 0.55 0.84 0.55 0.06 -0.03 34 28 13,548 -11
29JUN26 690.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 7,765 0
29JUN26 700.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 16,852 0
29JUN26 710.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 1,744 0
29JUN26 720.00 C 0.50 0.50 0.50 0.01 -0.02 33 300 4,093 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 8,310 0
29JUN26 740.00 C 0.50 0.50 0.50 0.01 0.00 35 16 5,035 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5,835 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 38 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29JUN26 800.00 C 0.41 0.41 0.41 0.01 0.00 40 50 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 42 0 112 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 44 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 45 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 46 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 47 0 157 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 48 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 49 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 50 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 50 0 947 0
30JUL26 230.00 C 0.00 0.00 0.00 244.02 - 93 0 0 -
30JUL26 235.00 C 0.00 0.00 0.00 239.06 - 91 0 0 -
30JUL26 240.00 C 0.00 0.00 0.00 234.00 - 88 0 0 -
30JUL26 245.00 C 0.00 0.00 0.00 229.07 - 86 0 0 -
30JUL26 250.00 C 0.00 0.00 0.00 224.05 - 83 0 0 -
30JUL26 255.00 C 0.00 0.00 0.00 219.08 - 81 0 0 -
30JUL26 260.00 C 0.00 0.00 0.00 214.06 - 78 0 0 -
30JUL26 265.00 C 0.00 0.00 0.00 209.09 - 76 0 0 -
30JUL26 270.00 C 0.00 0.00 0.00 204.07 - 74 0 0 -
30JUL26 275.00 C 0.00 0.00 0.00 199.10 - 72 0 0 -
30JUL26 280.00 C 0.00 0.00 0.00 194.45 - 72 0 0 -
30JUL26 285.00 C 0.00 0.00 0.00 189.12 - 68 0 0 -
30JUL26 290.00 C 0.00 0.00 0.00 184.12 - 66 0 0 -
30JUL26 295.00 C 0.00 0.00 0.00 179.12 - 64 0 0 -
30JUL26 300.00 C 0.00 0.00 0.00 174.09 - 62 0 0 -
30JUL26 310.00 C 0.00 0.00 0.00 164.10 - 58 0 0 -
30JUL26 320.00 C 0.00 0.00 0.00 154.12 - 54 0 0 -
30JUL26 330.00 C 0.00 0.00 0.00 144.18 - 51 0 0 -
30JUL26 340.00 C 0.00 0.00 0.00 134.20 - 47 0 0 -
30JUL26 350.00 C 0.00 0.00 0.00 124.25 +4.53 44 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 114.73 +4.63 43 0 288 0
30JUL26 370.00 C 0.00 0.00 0.00 104.76 +4.78 40 0 210 0
30JUL26 380.00 C 0.00 0.00 0.00 96.07 +5.72 40 0 118 0
30JUL26 390.00 C 0.00 0.00 0.00 84.86 +5.57 33 0 46 0
30JUL26 400.00 C 0.00 0.00 0.00 76.42 +5.85 33 0 44 0
30JUL26 410.00 C 0.00 0.00 0.00 65.30 +3.45 27 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 57.02 +3.04 27 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 49.44 +2.75 27 0 63 0
30JUL26 440.00 C 0.00 0.00 0.00 42.55 +2.58 27 0 60 0
30JUL26 450.00 C 35.73 39.46 35.73 37.38 +2.57 29 61 247 +61
30JUL26 460.00 C 33.04 33.04 33.00 31.57 +2.35 28 37 333 +30
30JUL26 470.00 C 27.82 28.60 26.21 26.36 +2.12 28 52 939 0
30JUL26 480.00 C 23.00 23.81 21.77 21.78 +1.53 28 341 4,515 -4
30JUL26 490.00 C 18.36 20.68 18.36 18.37 +1.62 29 179 2,094 -36
30JUL26 500.00 C 14.88 17.30 14.70 15.36 +1.42 29 425 5,394 +35
30JUL26 510.00 C 13.30 14.37 12.75 12.79 +1.28 29 655 1,919 +226
30JUL26 520.00 C 10.51 11.94 10.25 10.80 +1.43 30 213 1,135 +147
30JUL26 530.00 C 9.01 10.27 9.01 9.02 +1.26 30 170 1,435 +63
30JUL26 540.00 C 8.19 8.36 7.80 7.56 +1.24 31 143 1,286 +131
30JUL26 550.00 C 7.00 7.35 6.68 6.36 +1.18 31 345 7,154 +121
30JUL26 560.00 C 5.60 6.20 5.60 5.34 +1.11 32 61 3,177 +58
30JUL26 570.00 C 4.60 5.40 4.60 4.51 +1.07 32 878 4,436 +6
30JUL26 580.00 C 4.25 4.69 4.25 3.82 +1.00 33 87 3,907 +47
30JUL26 590.00 C 3.80 4.28 3.80 3.21 +0.92 33 77 2,430 +1
30JUL26 600.00 C 3.54 3.63 3.54 2.77 +0.90 33 177 3,523 +40
30JUL26 610.00 C 3.14 3.40 3.14 2.32 +0.79 34 32 7,062 +30
30JUL26 620.00 C 2.52 3.04 2.52 2.02 +0.78 34 862 10,471 +50
30JUL26 630.00 C 2.72 2.72 2.68 1.74 +0.71 35 90 5,699 +90
30JUL26 640.00 C 2.47 2.47 2.47 1.47 +0.65 35 30 226 +30
30JUL26 650.00 C 2.06 2.19 2.06 1.30 +0.60 36 189 1,256 +77
30JUL26 660.00 C 1.90 2.04 1.90 1.14 +0.57 36 177 614 +103
30JUL26 670.00 C 1.84 1.84 1.84 0.98 +0.52 37 30 1,231 0
30JUL26 680.00 C 1.50 1.50 1.50 0.87 +0.48 37 5 1,296 0
30JUL26 690.00 C 0.00 0.00 0.00 0.78 +0.46 38 0 468 0
30JUL26 700.00 C 1.17 1.17 1.17 0.68 +0.41 38 10 866 0
30JUL26 710.00 C 0.00 0.00 0.00 0.60 +0.37 39 0 220 0
30JUL26 720.00 C 0.00 0.00 0.00 0.54 +0.35 39 0 172 0
30JUL26 730.00 C 0.00 0.00 0.00 0.49 +0.34 40 0 1,665 0
30JUL26 740.00 C 0.00 0.00 0.00 0.44 +0.30 40 0 50 0
30JUL26 750.00 C 0.00 0.00 0.00 0.40 +0.28 41 0 30 0
30JUL26 760.00 C 0.00 0.00 0.00 0.35 +0.25 41 0 0 0
30JUL26 770.00 C 0.00 0.00 0.00 0.32 +0.24 42 0 19 0
30JUL26 780.00 C 0.00 0.00 0.00 0.30 +0.23 42 0 1 0
30JUL26 790.00 C 0.00 0.00 0.00 0.28 +0.22 43 0 25 0
30JUL26 800.00 C 0.00 0.00 0.00 0.25 +0.20 43 0 416 0
28AUG26 230.00 C 0.00 0.00 0.00 244.02 - 80 0 0 -
28AUG26 235.00 C 0.00 0.00 0.00 239.06 - 79 0 0 -
28AUG26 240.00 C 0.00 0.00 0.00 234.02 - 76 0 0 -
28AUG26 245.00 C 0.00 0.00 0.00 229.07 - 74 0 0 -
28AUG26 250.00 C 0.00 0.00 0.00 224.08 - 72 0 0 -
28AUG26 255.00 C 0.00 0.00 0.00 219.08 - 70 0 0 -
28AUG26 260.00 C 0.00 0.00 0.00 214.06 - 68 0 0 -
28AUG26 265.00 C 0.00 0.00 0.00 209.09 - 66 0 0 -
28AUG26 270.00 C 0.00 0.00 0.00 204.07 - 64 0 0 -
28AUG26 275.00 C 0.00 0.00 0.00 199.10 - 62 0 0 -
28AUG26 280.00 C 0.00 0.00 0.00 194.45 - 62 0 0 -
28AUG26 285.00 C 0.00 0.00 0.00 189.12 - 59 0 0 -
28AUG26 290.00 C 0.00 0.00 0.00 184.12 - 57 0 0 -
28AUG26 295.00 C 0.00 0.00 0.00 179.12 - 55 0 0 -
28AUG26 300.00 C 0.00 0.00 0.00 174.09 - 53 0 0 -
28AUG26 310.00 C 0.00 0.00 0.00 164.11 - 50 0 0 -
28AUG26 320.00 C 0.00 0.00 0.00 154.12 - 47 0 0 -
28AUG26 330.00 C 0.00 0.00 0.00 144.18 - 44 0 0 -
28AUG26 340.00 C 0.00 0.00 0.00 134.20 - 41 0 0 -
28AUG26 350.00 C 0.00 0.00 0.00 124.28 - 38 0 0 -
28AUG26 360.00 C 0.00 0.00 0.00 114.73 +4.00 36 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 105.37 +3.93 35 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 96.41 +4.24 34 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 87.12 +6.43 33 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 76.42 +4.01 28 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 68.07 +3.48 28 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 60.53 +3.33 28 0 0 0
28AUG26 430.00 C 0.00 0.00 0.00 53.45 +3.02 28 0 0 0
28AUG26 440.00 C 0.00 0.00 0.00 47.91 +2.51 29 0 0 0
28AUG26 450.00 C 0.00 0.00 0.00 42.05 +2.66 29 0 0 0
28AUG26 460.00 C 34.88 37.32 34.88 36.25 +2.17 29 281 402 +248
28AUG26 470.00 C 34.35 34.35 32.12 31.27 +1.97 29 122 613 +90
28AUG26 480.00 C 27.91 27.91 27.66 26.72 +1.63 29 120 210 +120
28AUG26 490.00 C 23.91 25.22 23.25 23.11 +1.59 29 201 201 +201
28AUG26 500.00 C 19.90 21.40 19.73 19.78 +1.41 29 182 247 +182
28AUG26 510.00 C 18.03 18.38 17.02 17.13 +1.60 29 168 202 +166
28AUG26 520.00 C 15.50 15.65 14.77 14.66 +1.41 30 561 532 +530
28AUG26 530.00 C 12.35 13.49 12.35 12.66 +1.58 30 75 547 +45
28AUG26 540.00 C 11.68 12.03 11.68 10.84 +1.40 30 12 12 +12
28AUG26 550.00 C 10.23 10.41 9.73 9.37 +1.51 31 1,410 1,369 +1,337
28AUG26 560.00 C 8.98 8.98 8.96 8.00 +1.32 31 60 60 +60
28AUG26 570.00 C 7.76 7.76 7.76 6.97 +1.45 32 60 62 +60
28AUG26 580.00 C 6.60 7.14 6.60 5.94 +1.24 32 2,253 2,119 +2,111
28AUG26 590.00 C 5.81 6.40 5.81 5.20 +1.31 32 37 1,836 0
28AUG26 600.00 C 5.33 5.52 5.31 4.50 +1.21 33 784 1,992 +666
28AUG26 610.00 C 4.94 4.99 4.76 3.87 - 33 779 779 -
28AUG26 620.00 C 4.25 4.80 4.25 3.42 - 33 90 90 -
28AUG26 630.00 C 4.26 4.40 4.26 2.96 - 34 60 60 -
28AUG26 640.00 C 4.07 4.07 3.95 2.57 - 34 60 60 -
28AUG26 650.00 C 3.65 3.65 3.30 2.29 - 34 100 100 -
28AUG26 660.00 C 3.00 3.34 3.00 2.01 - 35 150 150 -
28AUG26 670.00 C 3.08 3.08 2.78 1.73 - 35 342 282 -
28AUG26 680.00 C 2.82 2.82 2.58 1.57 - 35 238 238 -
28AUG26 690.00 C 2.51 2.61 2.39 1.40 - 36 326 326 -
28AUG26 700.00 C 2.15 2.42 2.15 1.24 - 36 462 312 -
28AUG26 710.00 C 2.23 2.23 2.23 1.05 - 36 100 100 -
28AUG26 720.00 C 1.91 1.94 1.91 0.96 - 37 148 148 -
28AUG26 730.00 C 0.00 0.00 0.00 0.87 - 37 0 0 -
28AUG26 740.00 C 0.00 0.00 0.00 0.78 - 37 0 0 -
28AUG26 750.00 C 1.37 1.60 1.37 0.69 - 38 64 64 -
29SEP26 230.00 C 0.00 0.00 0.00 244.03 - 71 0 0 -
29SEP26 235.00 C 0.00 0.00 0.00 239.06 - 69 0 0 -
29SEP26 240.00 C 0.00 0.00 0.00 234.03 - 67 0 0 -
29SEP26 245.00 C 0.00 0.00 0.00 229.07 - 65 0 0 -
29SEP26 250.00 C 0.00 0.00 0.00 224.08 - 63 0 0 -
29SEP26 255.00 C 0.00 0.00 0.00 219.08 - 61 0 0 -
29SEP26 260.00 C 0.00 0.00 0.00 214.06 - 59 0 0 -
29SEP26 265.00 C 0.00 0.00 0.00 209.09 - 58 0 0 -
29SEP26 270.00 C 0.00 0.00 0.00 204.07 - 56 0 0 -
29SEP26 275.00 C 0.00 0.00 0.00 199.10 - 54 0 0 -
29SEP26 280.00 C 0.00 0.00 0.00 194.45 - 54 0 0 -
29SEP26 285.00 C 0.00 0.00 0.00 189.39 - 52 0 0 -
29SEP26 290.00 C 0.00 0.00 0.00 184.12 - 49 0 0 -
29SEP26 295.00 C 0.00 0.00 0.00 179.12 - 48 0 0 -
29SEP26 300.00 C 0.00 0.00 0.00 174.09 - 46 0 0 -
29SEP26 310.00 C 0.00 0.00 0.00 164.34 - 44 0 0 -
29SEP26 320.00 C 0.00 0.00 0.00 155.21 - 44 0 0 -
29SEP26 330.00 C 0.00 0.00 0.00 145.63 - 42 0 0 -
29SEP26 340.00 C 0.00 0.00 0.00 135.62 - 39 0 0 -
29SEP26 350.00 C 0.00 0.00 0.00 126.17 +4.00 38 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 117.26 +4.71 37 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 107.76 +4.50 35 0 150 0
29SEP26 380.00 C 100.80 100.80 100.80 98.63 +4.22 33 1 187 +1
29SEP26 390.00 C 0.00 0.00 0.00 89.85 +3.90 32 0 139 0
29SEP26 400.00 C 0.00 0.00 0.00 79.20 +3.66 28 0 235 0
29SEP26 410.00 C 0.00 0.00 0.00 71.51 +3.40 28 0 376 0
29SEP26 420.00 C 0.00 0.00 0.00 64.11 +2.99 28 0 64 0
29SEP26 430.00 C 0.00 0.00 0.00 57.34 +2.93 28 0 192 0
29SEP26 440.00 C 0.00 0.00 0.00 50.93 +1.20 28 0 32 0
29SEP26 450.00 C 0.00 0.00 0.00 46.24 +2.72 29 0 366 0
29SEP26 460.00 C 40.82 42.44 40.62 40.63 +2.07 29 300 560 +270
29SEP26 470.00 C 36.00 38.81 35.50 35.49 +1.74 29 73 841 +58
29SEP26 480.00 C 33.36 33.36 31.40 30.87 +1.50 28 15 3,376 0
29SEP26 490.00 C 26.98 28.70 26.98 27.12 +1.34 29 13 1,503 +1
29SEP26 500.00 C 24.00 25.27 23.80 23.76 +1.45 29 73 3,815 +71
29SEP26 510.00 C 21.24 22.01 20.80 20.88 +1.43 29 62 3,040 +50
29SEP26 520.00 C 19.00 20.00 18.47 18.25 +1.52 29 97 3,812 +84
29SEP26 530.00 C 16.94 17.08 16.20 16.03 +1.50 30 96 6,458 +21
29SEP26 540.00 C 15.08 15.08 14.18 14.04 +1.63 30 129 2,105 -17
29SEP26 550.00 C 13.00 13.80 12.63 12.29 +1.52 30 212 32,489 +91
29SEP26 560.00 C 12.00 12.00 12.00 10.83 +1.70 31 5 3,679 -5
29SEP26 570.00 C 10.50 10.50 10.50 9.39 +1.47 31 4 3,841 0
29SEP26 580.00 C 0.00 0.00 0.00 8.37 +1.63 31 1 7,576 -1
29SEP26 590.00 C 0.00 0.00 0.00 7.35 +1.57 31 0 1,891 0
29SEP26 600.00 C 7.42 7.94 7.31 6.44 +1.49 32 1,293 16,276 +1,097
29SEP26 610.00 C 7.21 7.21 6.46 5.75 +1.58 32 708 5,981 -582
29SEP26 620.00 C 5.57 6.17 5.57 5.06 +1.45 32 48 5,408 -45
29SEP26 630.00 C 5.58 5.77 5.58 4.45 +1.39 33 91 4,730 -45
29SEP26 640.00 C 5.09 5.09 5.09 4.01 +1.40 33 45 7,333 -45
29SEP26 650.00 C 4.86 4.86 4.60 3.56 +1.32 33 3 43,717 +1
29SEP26 660.00 C 0.00 0.00 0.00 3.12 +1.23 34 0 7,106 0
29SEP26 670.00 C 0.00 0.00 0.00 2.83 +1.21 34 0 2,675 0
29SEP26 680.00 C 0.00 0.00 0.00 2.56 +1.17 34 0 10,396 0
29SEP26 690.00 C 0.00 0.00 0.00 2.28 +1.11 35 0 525 0
29SEP26 700.00 C 3.00 3.31 3.00 2.01 +1.01 35 9 2,603 -4
29SEP26 710.00 C 3.03 3.03 3.03 1.85 +0.98 35 30 780 -30
29SEP26 720.00 C 2.86 2.86 2.86 1.69 +0.96 35 30 1,871 -30
29SEP26 730.00 C 2.64 2.76 2.64 1.53 +0.91 36 60 417 0
29SEP26 740.00 C 2.53 2.53 2.53 1.37 +0.83 36 30 744 0
29SEP26 750.00 C 2.28 2.40 2.28 1.24 +0.77 36 210 1,853 +90
29SEP26 760.00 C 2.18 2.18 2.18 1.15 +0.76 37 30 1,359 0
29SEP26 770.00 C 2.02 2.02 2.02 1.06 +0.72 37 30 1,532 -30
29SEP26 780.00 C 1.85 1.94 1.85 0.97 +0.67 37 60 2,152 -60
29SEP26 790.00 C 1.81 1.81 1.81 0.89 +0.64 38 30 549 -30
29SEP26 800.00 C 1.69 1.69 1.69 0.80 +0.59 38 30 852 -30
29SEP26 810.00 C 1.55 1.55 1.55 0.75 +0.56 38 30 50 -30
29SEP26 820.00 C 1.54 1.54 1.54 0.70 +0.54 39 30 468 0
29SEP26 830.00 C 0.00 0.00 0.00 0.66 +0.52 39 0 36 0
29SEP26 840.00 C 1.27 1.27 1.27 0.61 +0.49 39 30 310 +30
29SEP26 850.00 C 1.20 1.20 1.20 0.57 +0.47 40 30 333 +30
29SEP26 860.00 C 0.00 0.00 0.00 0.52 +0.43 40 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.48 +0.40 40 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.44 +0.37 40 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.42 +0.36 41 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.40 +0.35 41 0 91 0
29SEP26 910.00 C 0.00 0.00 0.00 0.38 +0.34 41 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.36 +0.33 42 0 892 0
29SEP26 930.00 C 0.00 0.00 0.00 0.34 +0.32 42 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.32 +0.31 42 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.30 +0.29 43 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.28 +0.27 43 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.27 +0.26 43 0 109 0
29SEP26 980.00 C 0.00 0.00 0.00 0.26 +0.25 44 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.25 +0.24 44 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.24 +0.23 44 0 737 0
30DEC26 230.00 C 0.00 0.00 0.00 245.17 - 57 0 0 -
30DEC26 235.00 C 0.00 0.00 0.00 240.35 - 56 0 0 -
30DEC26 240.00 C 0.00 0.00 0.00 235.51 - 55 0 0 -
30DEC26 245.00 C 0.00 0.00 0.00 231.01 - 55 0 0 -
30DEC26 250.00 C 0.00 0.00 0.00 225.84 - 53 0 0 -
30DEC26 255.00 C 0.00 0.00 0.00 221.03 - 52 0 0 -
30DEC26 260.00 C 0.00 0.00 0.00 216.24 - 51 0 0 -
30DEC26 265.00 C 0.00 0.00 0.00 211.46 - 50 0 0 -
30DEC26 270.00 C 0.00 0.00 0.00 206.69 - 49 0 0 -
30DEC26 275.00 C 0.00 0.00 0.00 201.91 - 48 0 0 -
30DEC26 280.00 C 0.00 0.00 0.00 197.19 - 47 0 0 -
30DEC26 285.00 C 0.00 0.00 0.00 192.41 - 46 0 0 -
30DEC26 290.00 C 0.00 0.00 0.00 187.62 - 45 0 0 -
30DEC26 295.00 C 0.00 0.00 0.00 182.93 - 44 0 0 -
30DEC26 300.00 C 0.00 0.00 0.00 178.20 - 43 0 0 -
30DEC26 310.00 C 0.00 0.00 0.00 168.83 - 42 0 0 -
30DEC26 320.00 C 0.00 0.00 0.00 159.59 - 40 0 0 -
30DEC26 330.00 C 0.00 0.00 0.00 150.16 - 38 0 0 -
30DEC26 340.00 C 0.00 0.00 0.00 141.02 - 37 0 0 -
30DEC26 350.00 C 0.00 0.00 0.00 131.97 +6.11 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 123.23 +6.04 34 0 171 0
30DEC26 370.00 C 0.00 0.00 0.00 114.68 +5.97 34 0 30 0
30DEC26 380.00 C 0.00 0.00 0.00 106.43 +5.80 33 1 458 -1
30DEC26 390.00 C 0.00 0.00 0.00 98.45 +5.55 32 0 221 0
30DEC26 400.00 C 93.00 95.00 90.66 90.78 +5.32 32 62 1,073 +27
30DEC26 410.00 C 85.00 85.00 85.00 81.01 +2.46 29 7 67 +4
30DEC26 420.00 C 0.00 0.00 0.00 76.44 +6.72 31 0 311 0
30DEC26 430.00 C 0.00 0.00 0.00 67.74 +3.91 29 0 127 0
30DEC26 440.00 C 0.00 0.00 0.00 61.65 +3.60 28 0 85 0
30DEC26 450.00 C 58.11 64.75 57.88 57.51 +2.98 29 81 937 +1
30DEC26 460.00 C 0.00 0.00 0.00 52.02 +2.64 29 0 66 0
30DEC26 470.00 C 0.00 0.00 0.00 46.70 +1.86 29 0 281 0
30DEC26 480.00 C 0.00 0.00 0.00 41.99 +1.49 29 0 2,578 0
30DEC26 490.00 C 38.43 38.43 38.43 37.77 +1.06 29 1 1,250 0
30DEC26 500.00 C 33.33 37.10 33.33 34.31 +1.00 29 39 1,715 +35
30DEC26 510.00 C 32.31 32.31 31.87 30.87 +0.90 29 62 1,577 +62
30DEC26 520.00 C 28.65 30.60 28.37 27.88 +0.62 29 192 5,457 +92
30DEC26 530.00 C 0.00 0.00 0.00 25.15 +0.53 29 0 2,676 0
30DEC26 540.00 C 24.00 24.00 24.00 22.48 +0.25 29 2 1,857 0
30DEC26 550.00 C 21.00 23.00 21.00 20.40 +0.21 29 68 10,835 +34
30DEC26 560.00 C 0.00 0.00 0.00 18.32 +0.15 29 0 2,745 0
30DEC26 570.00 C 17.43 17.43 17.43 16.41 -0.02 30 2 4,924 +2
30DEC26 580.00 C 0.00 0.00 0.00 14.87 -0.07 30 1 5,274 +1
30DEC26 590.00 C 15.64 15.64 15.64 13.34 -0.11 30 49 3,367 0
30DEC26 600.00 C 14.20 14.69 13.50 11.93 -0.21 30 49 16,542 +49
30DEC26 610.00 C 0.00 0.00 0.00 10.83 -0.25 30 3 2,447 0
30DEC26 620.00 C 11.30 11.90 11.30 9.74 -0.29 30 137 7,452 -53
30DEC26 630.00 C 10.70 11.00 10.70 8.66 -0.32 30 6 1,619 +2
30DEC26 640.00 C 9.50 9.84 9.50 7.90 -0.33 31 7 2,725 +5
30DEC26 650.00 C 9.00 9.00 9.00 7.15 -0.37 31 7 2,746 +2
30DEC26 660.00 C 0.00 0.00 0.00 6.40 -0.40 31 0 2,201 0
30DEC26 670.00 C 0.00 0.00 0.00 5.74 -0.36 31 0 1,070 0
30DEC26 680.00 C 8.00 8.00 8.00 5.25 -0.38 31 7 1,588 +7
30DEC26 690.00 C 0.00 0.00 0.00 4.76 -0.40 31 0 486 0
30DEC26 700.00 C 6.19 6.80 6.19 4.27 -0.43 31 177 15,802 +75
30DEC26 710.00 C 6.45 6.45 6.45 3.83 -0.40 32 20 380 +20
30DEC26 720.00 C 0.00 0.00 0.00 3.52 -0.37 32 0 1,775 0
30DEC26 730.00 C 0.00 0.00 0.00 3.21 -0.39 32 0 398 0
30DEC26 740.00 C 0.00 0.00 0.00 2.90 -0.41 32 0 3,232 0
30DEC26 750.00 C 4.90 4.90 4.90 2.59 -0.43 32 2 12,492 +2
30DEC26 760.00 C 0.00 0.00 0.00 2.38 -0.35 32 0 2,638 0
30DEC26 770.00 C 0.00 0.00 0.00 2.19 -0.34 32 0 380 0
30DEC26 780.00 C 0.00 0.00 0.00 2.01 -0.34 33 0 1,863 0
30DEC26 790.00 C 0.00 0.00 0.00 1.82 -0.36 33 0 125 0
30DEC26 800.00 C 4.20 4.20 4.20 1.63 -0.38 33 1 773 0
30DEC26 810.00 C 0.00 0.00 0.00 1.51 -0.32 33 0 915 0
30DEC26 820.00 C 3.46 3.46 3.46 1.40 -0.27 33 30 497 -30
30DEC26 830.00 C 0.00 0.00 0.00 1.29 -0.28 33 0 998 0
30DEC26 840.00 C 3.11 3.11 3.11 1.18 -0.29 33 30 408 -30
30DEC26 850.00 C 0.00 0.00 0.00 1.04 -0.30 33 0 335 0
30DEC26 860.00 C 0.00 0.00 0.00 0.94 -0.30 34 0 25 0
30DEC26 870.00 C 0.00 0.00 0.00 0.88 -0.27 34 0 2 0
30DEC26 880.00 C 0.00 0.00 0.00 0.82 -0.23 34 0 130 0
30DEC26 890.00 C 0.00 0.00 0.00 0.77 -0.21 34 0 79 0
30DEC26 900.00 C 0.00 0.00 0.00 0.71 -0.22 34 0 443 0
30DEC26 910.00 C 0.00 0.00 0.00 0.65 -0.23 34 0 861 0
30DEC26 920.00 C 0.00 0.00 0.00 0.59 -0.24 35 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.55 -0.22 35 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.51 -0.21 35 0 38 0
30DEC26 950.00 C 2.00 2.00 2.00 0.48 -0.19 35 31 108 +30
30DEC26 960.00 C 0.00 0.00 0.00 0.45 -0.17 35 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.42 -0.17 35 0 99 0
30DEC26 980.00 C 0.00 0.00 0.00 0.39 -0.17 35 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.37 -0.17 36 0 43 0
30DEC26 1,000.00 C 1.65 1.93 1.65 0.35 -0.16 36 85 2,325 +15
30MAR27 230.00 C 0.00 0.00 0.00 247.30 - 51 0 0 -
30MAR27 235.00 C 0.00 0.00 0.00 242.54 - 50 0 0 -
30MAR27 240.00 C 0.00 0.00 0.00 238.53 - 51 0 0 -
30MAR27 245.00 C 0.00 0.00 0.00 233.53 - 49 0 0 -
30MAR27 250.00 C 0.00 0.00 0.00 228.43 - 48 0 0 -
30MAR27 255.00 C 0.00 0.00 0.00 224.08 - 48 0 0 -
30MAR27 260.00 C 0.00 0.00 0.00 219.42 - 47 0 0 -
30MAR27 265.00 C 0.00 0.00 0.00 215.07 - 47 0 0 -
30MAR27 270.00 C 0.00 0.00 0.00 210.04 - 45 0 0 -
30MAR27 275.00 C 0.00 0.00 0.00 205.23 - 44 0 0 -
30MAR27 280.00 C 0.00 0.00 0.00 200.36 - 43 0 0 -
30MAR27 285.00 C 0.00 0.00 0.00 195.48 - 42 0 0 -
30MAR27 290.00 C 0.00 0.00 0.00 190.66 - 41 0 0 -
30MAR27 295.00 C 0.00 0.00 0.00 185.87 - 40 0 0 -
30MAR27 300.00 C 185.00 185.00 185.00 181.08 - 39 2 2 -
30MAR27 310.00 C 0.00 0.00 0.00 171.67 - 37 0 0 -
30MAR27 320.00 C 0.00 0.00 0.00 162.35 - 36 0 0 -
30MAR27 330.00 C 0.00 0.00 0.00 153.33 - 35 0 0 -
30MAR27 340.00 C 0.00 0.00 0.00 144.42 - 34 0 0 -
30MAR27 350.00 C 139.00 139.00 139.00 135.83 +2.49 33 2 3 +1
30MAR27 360.00 C 0.00 0.00 0.00 127.41 +2.24 32 0 93 0
30MAR27 370.00 C 0.00 0.00 0.00 119.33 +2.09 31 0 162 0
30MAR27 380.00 C 0.00 0.00 0.00 110.48 +0.83 30 1 205 +1
30MAR27 390.00 C 0.00 0.00 0.00 103.99 +1.85 31 0 112 0
30MAR27 400.00 C 0.00 0.00 0.00 96.68 +1.47 30 0 1,019 0
30MAR27 410.00 C 0.00 0.00 0.00 89.90 +1.63 30 0 14 0
30MAR27 420.00 C 0.00 0.00 0.00 83.14 +1.26 30 0 1,972 0
30MAR27 430.00 C 0.00 0.00 0.00 74.86 +1.40 28 0 26 0
30MAR27 440.00 C 0.00 0.00 0.00 69.28 +1.65 28 0 95 0
30MAR27 450.00 C 72.70 72.70 67.06 65.19 +0.98 29 133 412 +133
30MAR27 460.00 C 64.00 64.00 61.75 60.36 +1.61 29 111 130 +110
30MAR27 470.00 C 58.00 58.50 56.26 55.31 +1.43 29 184 255 +150
30MAR27 480.00 C 53.71 54.00 51.85 50.87 +1.66 29 620 2,183 +529
30MAR27 490.00 C 49.90 49.90 48.79 46.43 +1.44 29 6 220 0
30MAR27 500.00 C 45.67 45.67 45.00 42.48 +1.02 29 14 1,359 +4
30MAR27 510.00 C 41.00 41.00 41.00 38.82 +0.88 28 11 648 +11
30MAR27 520.00 C 38.50 38.50 37.32 35.15 +0.52 28 63 285 -2
30MAR27 530.00 C 35.02 35.09 34.22 32.14 +0.31 28 366 2,469 +365
30MAR27 540.00 C 31.24 31.24 31.24 29.20 +0.18 28 1 3,194 +1
30MAR27 550.00 C 0.00 0.00 0.00 26.28 -0.13 28 0 1,257 0
30MAR27 560.00 C 0.00 0.00 0.00 23.99 -0.26 28 0 2,822 0
30MAR27 570.00 C 24.85 25.70 24.20 21.70 -0.39 28 208 1,466 +204
30MAR27 580.00 C 22.50 22.50 22.40 19.42 -0.55 28 4 1,497 +4
30MAR27 590.00 C 0.00 0.00 0.00 17.69 -0.67 28 0 1,404 0
30MAR27 600.00 C 20.00 20.20 19.50 15.96 -0.78 28 10 3,397 +10
30MAR27 610.00 C 0.00 0.00 0.00 14.22 -0.91 28 0 1,802 0
30MAR27 620.00 C 0.00 0.00 0.00 12.88 -0.92 28 0 2,478 0
30MAR27 630.00 C 15.66 16.00 15.66 11.61 -1.02 28 3 1,148 +2
30MAR27 640.00 C 0.00 0.00 0.00 10.34 -1.13 28 0 839 0
30MAR27 650.00 C 14.00 14.50 14.00 9.26 -1.04 28 80 617 -75
30MAR27 660.00 C 0.00 0.00 0.00 8.36 -1.10 28 0 125 0
30MAR27 670.00 C 12.31 12.33 12.31 7.46 -1.19 28 201 2,472 +201
30MAR27 680.00 C 0.00 0.00 0.00 6.57 -1.27 28 0 765 0
30MAR27 690.00 C 0.00 0.00 0.00 5.95 -1.08 28 0 232 0
30MAR27 700.00 C 0.00 0.00 0.00 5.33 -1.13 28 0 1,650 0
30MAR27 710.00 C 10.47 10.47 10.47 4.72 -1.19 28 1 59 0
30MAR27 720.00 C 0.00 0.00 0.00 4.17 -1.20 28 0 39 0
30MAR27 730.00 C 0.00 0.00 0.00 3.76 -1.06 28 0 4 0
30MAR27 740.00 C 0.00 0.00 0.00 3.35 -1.04 28 0 2,530 0
30MAR27 750.00 C 0.00 0.00 0.00 2.95 -1.09 28 0 98 0
30MAR27 760.00 C 0.00 0.00 0.00 2.60 -1.09 28 0 9 0
30MAR27 770.00 C 0.00 0.00 0.00 2.34 -0.99 28 0 129 0
30MAR27 780.00 C 0.00 0.00 0.00 2.08 -0.90 28 0 124 0
30MAR27 790.00 C 0.00 0.00 0.00 1.82 -0.93 28 0 42 0
30MAR27 800.00 C 0.00 0.00 0.00 1.63 -0.90 28 0 228 0
30MAR27 810.00 C 0.00 0.00 0.00 1.51 -0.80 28 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 1.40 -0.69 28 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 1.29 -0.58 28 0 71 0
30MAR27 840.00 C 0.00 0.00 0.00 1.18 -0.54 28 0 45 0
30MAR27 850.00 C 0.00 0.00 0.00 1.04 -0.50 28 0 703 0
TOTAL CALL 83,918 1,131,398 +22,724
08MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
08MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
08MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
08MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
08MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
08MAY26 400.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 21 0
08MAY26 410.00 P 0.10 0.10 0.10 0.02 -0.04 49 30 30 +30
08MAY26 420.00 P 0.15 0.15 0.15 0.05 -0.10 46 1 152 0
08MAY26 430.00 P 0.00 0.00 0.00 0.12 -0.25 42 0 386 0
08MAY26 440.00 P 0.44 0.44 0.32 0.32 -0.54 39 90 485 +24
08MAY26 450.00 P 0.88 1.07 0.60 0.83 -1.14 37 559 1,558 +221
08MAY26 460.00 P 2.33 2.70 1.20 2.06 -2.08 34 930 1,724 +381
08MAY26 470.00 P 5.80 6.50 3.40 4.69 -3.36 31 1,664 1,746 +372
08MAY26 480.00 P 12.77 12.77 7.77 10.25 -4.40 31 194 2,462 +10
08MAY26 490.00 P 16.56 18.00 15.60 18.35 -4.46 33 40 745 -6
08MAY26 500.00 P 0.00 0.00 0.00 27.43 -5.22 35 3 196 -3
08MAY26 510.00 P 35.00 35.79 34.94 37.09 -5.24 35 96 63 +20
08MAY26 520.00 P 0.00 0.00 0.00 47.01 -5.21 37 10 20 -10
08MAY26 530.00 P 0.00 0.00 0.00 57.00 -5.20 0 10 44 -30
08MAY26 540.00 P 67.50 67.50 67.50 67.00 -5.20 0 11 11 -11
08MAY26 550.00 P 0.00 0.00 0.00 77.00 -5.20 0 0 1 0
08MAY26 560.00 P 0.00 0.00 0.00 87.00 -5.20 0 0 0 -1
08MAY26 570.00 P 0.00 0.00 0.00 97.00 -5.20 0 0 0 -1
08MAY26 580.00 P 0.00 0.00 0.00 107.00 -5.20 0 0 0 0
08MAY26 590.00 P 0.00 0.00 0.00 117.00 -5.20 0 0 0 0
08MAY26 600.00 P 0.00 0.00 0.00 127.00 -5.20 0 0 0 0
08MAY26 610.00 P 0.00 0.00 0.00 137.00 -5.20 0 0 0 0
15MAY26 350.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
15MAY26 360.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
15MAY26 370.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
15MAY26 380.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
15MAY26 390.00 P 0.00 0.00 0.00 0.03 - 38 0 0 -
15MAY26 400.00 P 0.00 0.00 0.00 0.08 - 38 0 0 -
15MAY26 410.00 P 0.46 0.46 0.46 0.21 - 37 30 30 -
15MAY26 420.00 P 0.90 0.90 0.70 0.53 - 36 35 18 -
15MAY26 430.00 P 1.40 1.47 1.06 1.18 - 36 373 373 -
15MAY26 440.00 P 2.50 2.51 1.84 2.25 - 35 508 506 -
15MAY26 450.00 P 4.80 5.06 3.28 4.22 - 34 440 419 -
15MAY26 460.00 P 7.50 8.02 5.80 7.30 - 33 384 362 -
15MAY26 470.00 P 13.00 13.00 10.16 11.70 - 32 402 359 -
15MAY26 480.00 P 18.00 18.00 15.00 17.62 - 32 24 24 -
15MAY26 490.00 P 0.00 0.00 0.00 25.09 - 32 0 0 -
15MAY26 500.00 P 0.00 0.00 0.00 33.28 - 30 3 3 -
15MAY26 510.00 P 0.00 0.00 0.00 42.61 - 31 20 20 -
15MAY26 520.00 P 0.00 0.00 0.00 52.42 - 34 10 10 -
15MAY26 530.00 P 0.00 0.00 0.00 62.14 - 34 10 10 -
15MAY26 540.00 P 61.20 61.20 61.20 72.01 - 35 16 16 -
15MAY26 550.00 P 0.00 0.00 0.00 81.95 - 35 0 0 -
15MAY26 560.00 P 0.00 0.00 0.00 91.39 - 0 0 0 -
15MAY26 570.00 P 0.00 0.00 0.00 101.26 - 0 0 0 -
15MAY26 580.00 P 0.00 0.00 0.00 111.16 - 0 0 0 -
15MAY26 590.00 P 0.00 0.00 0.00 121.11 - 0 0 0 -
28MAY26 230.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
28MAY26 235.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
28MAY26 240.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
28MAY26 245.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
28MAY26 250.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
28MAY26 255.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
28MAY26 260.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
28MAY26 265.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
28MAY26 270.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
28MAY26 275.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
28MAY26 280.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
28MAY26 285.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
28MAY26 290.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
28MAY26 295.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
28MAY26 300.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
28MAY26 310.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
28MAY26 320.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
28MAY26 330.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28MAY26 340.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
28MAY26 350.00 P 0.15 0.15 0.15 0.04 -0.04 41 30 56 +30
28MAY26 360.00 P 0.11 0.11 0.11 0.07 -0.07 40 300 996 +300
28MAY26 370.00 P 0.00 0.00 0.00 0.14 -0.11 39 0 99 0
28MAY26 380.00 P 0.41 0.41 0.32 0.25 -0.19 38 225 1,785 -17
28MAY26 390.00 P 0.00 0.00 0.00 0.45 -0.29 37 0 1,251 0
28MAY26 400.00 P 0.77 0.77 0.70 0.73 -0.43 36 235 4,000 +235
28MAY26 410.00 P 1.29 1.31 1.00 1.22 -0.64 35 378 2,178 +158
28MAY26 420.00 P 2.00 2.08 1.50 1.98 -0.92 34 1,031 5,608 +121
28MAY26 430.00 P 3.00 3.10 2.20 3.15 -1.24 33 699 5,767 +170
28MAY26 440.00 P 4.90 4.90 3.51 4.87 -1.65 32 771 7,327 +21
28MAY26 450.00 P 7.30 7.46 5.50 7.26 -2.16 31 716 16,172 +159
28MAY26 460.00 P 11.21 11.50 8.70 10.44 -2.73 30 2,100 12,229 +624
28MAY26 470.00 P 16.25 16.35 12.93 14.70 -3.16 28 1,904 11,142 -65
28MAY26 480.00 P 22.74 22.76 18.55 20.68 -3.72 29 682 14,748 -58
28MAY26 490.00 P 29.87 30.00 25.00 27.55 -4.45 28 502 14,229 +222
28MAY26 500.00 P 40.00 40.00 32.76 36.63 -3.37 32 217 11,844 +27
28MAY26 510.00 P 42.51 45.00 42.51 44.30 -3.87 30 36 11,917 +1
28MAY26 520.00 P 55.73 56.28 51.96 53.78 -5.20 32 184 7,299 +4
28MAY26 530.00 P 61.39 61.78 61.39 62.14 -6.04 24 420 5,661 -216
28MAY26 540.00 P 71.45 72.50 70.30 72.01 -5.10 25 1,227 5,935 +70
28MAY26 550.00 P 81.00 82.95 78.52 81.95 -4.65 25 213 5,199 +149
28MAY26 560.00 P 90.80 90.80 90.80 92.27 -4.24 36 5 5,020 -5
28MAY26 570.00 P 100.61 100.80 98.00 101.54 -4.29 0 64 1,571 -4
28MAY26 580.00 P 0.00 0.00 0.00 113.20 -2.49 51 0 1,063 0
28MAY26 590.00 P 121.07 121.07 121.07 123.71 -5.41 58 30 812 0
28MAY26 600.00 P 130.00 130.00 130.00 131.15 -4.49 0 1 778 0
28MAY26 610.00 P 140.43 140.43 140.43 140.47 -5.02 0 36 2,713 -6
28MAY26 620.00 P 150.00 150.09 148.00 150.53 -4.96 0 32 375 +28
28MAY26 630.00 P 0.00 0.00 0.00 161.06 -4.34 0 0 139 0
28MAY26 640.00 P 0.00 0.00 0.00 171.03 -4.94 0 0 40 0
28MAY26 650.00 P 0.00 0.00 0.00 181.05 -4.88 0 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 190.43 -4.95 0 0 1,753 0
28MAY26 670.00 P 0.00 0.00 0.00 200.90 -4.44 0 0 9 0
28MAY26 680.00 P 0.00 0.00 0.00 210.86 -4.44 0 0 60 0
28MAY26 690.00 P 0.00 0.00 0.00 220.90 -4.63 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 230.12 -5.11 0 0 35 0
28MAY26 710.00 P 0.00 0.00 0.00 240.80 -4.47 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 250.85 -4.62 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 260.84 -4.25 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 270.75 -4.59 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 280.74 -4.55 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 290.33 -4.72 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 300.79 -4.51 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 310.78 -4.51 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 320.77 -4.61 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 330.76 -4.55 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 340.77 -4.49 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 351.09 -4.16 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 360.72 -4.53 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 370.65 -4.68 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 380.64 -4.58 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 390.67 -4.39 0 0 30 0
28MAY26 870.00 P 0.00 0.00 0.00 400.62 -4.19 0 0 60 0
28MAY26 880.00 P 0.00 0.00 0.00 410.65 -4.39 0 0 120 0
28MAY26 890.00 P 0.00 0.00 0.00 420.60 -4.39 0 0 100 0
28MAY26 900.00 P 0.00 0.00 0.00 430.63 -4.64 0 0 120 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
29JUN26 235.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
29JUN26 240.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
29JUN26 245.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
29JUN26 250.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
29JUN26 255.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
29JUN26 260.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
29JUN26 265.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
29JUN26 270.00 P 0.13 0.13 0.13 0.01 - 44 360 360 -
29JUN26 275.00 P 0.13 0.13 0.12 0.01 - 42 270 270 -
29JUN26 280.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29JUN26 285.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
29JUN26 290.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
29JUN26 295.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29JUN26 300.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
29JUN26 310.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
29JUN26 320.00 P 0.29 0.29 0.29 0.01 - 31 5 5 -
29JUN26 330.00 P 0.00 0.00 0.00 0.02 - 30 0 0 -
29JUN26 340.00 P 0.00 0.00 0.00 0.05 - 30 0 0 -
29JUN26 350.00 P 0.00 0.00 0.00 0.10 -0.08 30 0 234 0
29JUN26 360.00 P 0.78 0.78 0.78 0.19 -0.15 29 20 1,954 +20
29JUN26 370.00 P 0.98 0.98 0.97 0.37 -0.24 29 90 317 +30
29JUN26 380.00 P 1.24 1.24 1.24 0.66 -0.37 29 60 4,103 +30
29JUN26 390.00 P 1.66 1.66 1.66 1.14 -0.53 29 30 1,484 0
29JUN26 400.00 P 2.61 2.61 2.18 1.88 -0.74 29 109 3,864 +20
29JUN26 410.00 P 3.60 3.60 3.02 2.96 -0.99 29 562 3,020 +194
29JUN26 420.00 P 4.50 4.50 4.20 4.25 -1.23 28 138 3,359 +15
29JUN26 430.00 P 6.88 6.88 5.63 6.14 -1.55 28 372 6,956 +18
29JUN26 440.00 P 9.50 9.50 8.08 8.66 -1.90 28 967 6,038 -87
29JUN26 450.00 P 12.76 12.76 10.63 11.83 -2.27 27 385 13,253 -132
29JUN26 460.00 P 17.00 17.15 14.00 15.72 -2.65 27 199 12,488 -57
29JUN26 470.00 P 21.44 21.44 19.10 20.35 -3.02 27 526 7,553 -31
29JUN26 480.00 P 27.46 28.11 24.08 26.03 -3.45 27 125 10,408 -52
29JUN26 490.00 P 32.40 33.16 31.73 32.39 -3.85 27 125 16,728 -86
29JUN26 500.00 P 40.56 40.56 39.05 39.46 -4.55 27 377 22,269 -210
29JUN26 510.00 P 46.74 47.00 46.74 47.80 -4.30 28 124 15,829 0
29JUN26 520.00 P 59.03 59.03 55.10 56.87 -4.13 29 181 13,715 +61
29JUN26 530.00 P 65.56 65.56 65.56 65.90 -3.10 30 30 5,162 0
29JUN26 540.00 P 76.81 76.81 72.34 74.81 -2.30 31 184 7,770 +124
29JUN26 550.00 P 83.00 83.00 80.00 84.30 -4.44 32 8 8,923 -6
29JUN26 560.00 P 93.29 93.60 93.29 92.27 -5.11 25 261 12,876 -61
29JUN26 570.00 P 102.68 103.12 102.68 101.54 -4.93 0 590 4,689 -410
29JUN26 580.00 P 114.93 114.93 108.84 113.20 -4.80 35 433 9,163 -403
29JUN26 590.00 P 124.78 124.78 120.61 124.50 -4.62 43 1,090 3,969 -215
29JUN26 600.00 P 134.31 134.31 134.03 132.07 -3.84 31 90 5,758 +60
29JUN26 610.00 P 0.00 0.00 0.00 140.90 -4.93 0 0 1,925 0
29JUN26 620.00 P 152.69 152.69 152.56 151.92 -3.69 32 220 7,099 -10
29JUN26 630.00 P 165.48 165.48 165.48 161.08 -4.40 0 100 3,449 -100
29JUN26 640.00 P 174.00 174.00 174.00 171.86 -4.11 32 3 3,409 0
29JUN26 650.00 P 0.00 0.00 0.00 181.28 -4.65 0 0 1,732 0
29JUN26 660.00 P 188.00 188.00 188.00 190.49 -4.89 0 1 6,053 0
29JUN26 670.00 P 0.00 0.00 0.00 200.91 -4.44 0 0 331 0
29JUN26 680.00 P 0.00 0.00 0.00 210.86 -4.52 0 0 306 0
29JUN26 690.00 P 0.00 0.00 0.00 220.90 -4.63 0 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 230.85 -4.43 0 0 1,038 0
29JUN26 710.00 P 0.00 0.00 0.00 240.83 -4.44 0 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 250.85 -4.62 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 260.84 -4.40 0 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 270.78 -4.56 0 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 280.78 -4.51 0 0 39 0
29JUN26 760.00 P 292.01 292.01 290.10 290.78 -4.43 0 65 240 +25
29JUN26 770.00 P 0.00 0.00 0.00 300.79 -4.51 0 0 111 0
29JUN26 780.00 P 0.00 0.00 0.00 310.78 -4.51 0 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 320.77 -4.61 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 330.76 -4.55 0 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 340.77 -4.49 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 351.09 -4.16 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 360.72 -4.53 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 370.71 -4.62 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 380.70 -4.52 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 390.69 -4.61 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 400.65 -4.26 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 410.67 -4.61 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 420.66 -4.61 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 430.65 -4.62 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 440.61 -4.27 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 450.61 -4.46 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 235.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
30JUL26 240.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 245.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30JUL26 250.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
30JUL26 255.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30JUL26 260.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
30JUL26 265.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
30JUL26 270.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
30JUL26 275.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
30JUL26 280.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
30JUL26 285.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
30JUL26 290.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
30JUL26 295.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
30JUL26 300.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
30JUL26 310.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
30JUL26 320.00 P 0.00 0.00 0.00 0.03 - 27 0 0 -
30JUL26 330.00 P 0.00 0.00 0.00 0.07 - 27 0 0 -
30JUL26 340.00 P 0.00 0.00 0.00 0.14 - 27 0 0 -
30JUL26 350.00 P 1.26 1.26 1.26 0.28 -0.41 27 10 305 +10
30JUL26 360.00 P 1.50 1.52 1.50 0.51 -0.58 27 3 1,032 +3
30JUL26 370.00 P 0.00 0.00 0.00 0.88 -0.79 27 0 149 0
30JUL26 380.00 P 2.43 2.43 2.43 1.44 -1.03 27 23 6,928 0
30JUL26 390.00 P 3.14 3.14 3.11 2.27 -1.28 27 35 986 +35
30JUL26 400.00 P 4.20 4.39 3.92 3.42 -1.51 27 173 1,300 +23
30JUL26 410.00 P 5.40 5.40 5.30 4.98 -1.45 28 22 1,225 +20
30JUL26 420.00 P 7.21 7.21 7.00 6.87 -1.77 27 27 2,038 +27
30JUL26 430.00 P 9.74 9.79 9.09 9.07 -2.26 27 495 8,746 +366
30JUL26 440.00 P 12.85 12.85 11.41 12.06 -2.45 27 248 4,021 +151
30JUL26 450.00 P 16.10 16.10 15.10 15.69 -2.53 27 842 4,283 +666
30JUL26 460.00 P 20.00 20.38 18.42 19.90 -2.74 27 974 3,456 +549
30JUL26 470.00 P 25.50 25.50 23.10 24.69 -2.97 27 1,574 6,838 +1,057
30JUL26 480.00 P 32.43 32.43 28.55 30.08 -3.53 26 144 4,601 +70
30JUL26 490.00 P 37.48 37.53 34.88 36.57 -3.47 27 152 3,181 +60
30JUL26 500.00 P 43.00 43.00 43.00 43.60 -4.05 27 1 1,772 0
30JUL26 510.00 P 0.00 0.00 0.00 53.94 -0.68 31 0 499 0
30JUL26 520.00 P 0.00 0.00 0.00 58.64 -5.16 27 0 424 0
30JUL26 530.00 P 65.90 67.38 65.90 69.57 -2.47 31 70 332 +30
30JUL26 540.00 P 0.00 0.00 0.00 77.42 -4.01 30 0 41 0
30JUL26 550.00 P 0.00 0.00 0.00 86.32 -2.62 31 0 305 0
30JUL26 560.00 P 93.50 93.50 93.43 92.54 -5.45 23 65 91 -17
30JUL26 570.00 P 0.00 0.00 0.00 102.84 -4.43 26 1 74 +1
30JUL26 580.00 P 0.00 0.00 0.00 113.20 -4.80 30 0 191 0
30JUL26 590.00 P 0.00 0.00 0.00 124.50 -4.62 35 0 278 0
30JUL26 600.00 P 133.00 133.00 133.00 132.07 -3.91 27 1 2,131 +1
30JUL26 610.00 P 0.00 0.00 0.00 141.40 -4.43 0 0 210 0
30JUL26 620.00 P 0.00 0.00 0.00 151.92 -3.69 27 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 161.14 -4.38 0 0 457 0
30JUL26 640.00 P 0.00 0.00 0.00 171.86 -4.11 28 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 181.28 -4.65 0 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 190.99 -4.39 0 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 200.96 -4.42 0 0 155 0
30JUL26 680.00 P 0.00 0.00 0.00 210.88 -4.50 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 220.91 -4.62 0 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 230.85 -4.45 0 0 2 0
30JUL26 710.00 P 0.00 0.00 0.00 240.83 -4.67 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 250.85 -4.62 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 260.84 -4.67 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 270.78 -4.67 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 280.78 -4.66 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 291.19 -4.34 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 300.79 -4.69 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 310.78 -4.51 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 320.77 -4.62 0 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 330.76 -4.62 0 0 0 0
28AUG26 230.00 P 0.22 0.22 0.20 0.01 - 39 120 120 -
28AUG26 235.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28AUG26 240.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28AUG26 245.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28AUG26 250.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
28AUG26 255.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28AUG26 260.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28AUG26 265.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
28AUG26 270.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
28AUG26 275.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28AUG26 280.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28AUG26 285.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28AUG26 290.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28AUG26 295.00 P 0.00 0.00 0.00 0.02 - 27 0 0 -
28AUG26 300.00 P 0.00 0.00 0.00 0.03 - 27 0 0 -
28AUG26 310.00 P 0.00 0.00 0.00 0.07 - 28 0 0 -
28AUG26 320.00 P 1.06 1.06 1.06 0.13 - 27 15 15 -
28AUG26 330.00 P 1.26 1.26 1.26 0.26 - 28 30 30 -
28AUG26 340.00 P 1.54 1.54 1.54 0.45 - 28 30 30 -
28AUG26 350.00 P 1.96 1.96 1.85 0.76 - 28 40 40 -
28AUG26 360.00 P 2.31 2.34 2.31 1.22 -0.53 28 31 477 +31
28AUG26 370.00 P 3.21 3.21 2.94 1.88 -0.69 28 90 92 +89
28AUG26 380.00 P 3.75 3.86 3.70 2.80 -0.84 28 156 162 +156
28AUG26 390.00 P 4.80 4.96 4.80 4.00 -1.10 28 31 35 +31
28AUG26 400.00 P 6.27 6.27 5.86 5.54 -1.42 28 181 171 +151
28AUG26 410.00 P 8.06 8.06 7.39 7.53 -1.44 28 420 554 +410
28AUG26 420.00 P 10.00 10.18 9.50 9.57 -1.73 27 369 470 +358
28AUG26 430.00 P 12.80 12.85 12.11 12.25 -2.02 27 947 840 +492
28AUG26 440.00 P 16.50 16.50 14.91 15.47 -2.40 27 510 835 +404
28AUG26 450.00 P 19.81 19.84 18.76 19.32 -2.56 27 1,319 1,222 +1,155
28AUG26 460.00 P 24.18 24.18 22.98 23.72 -2.75 27 781 777 +594
28AUG26 470.00 P 29.21 29.21 27.58 28.54 -3.10 27 1,570 1,490 +1,374
28AUG26 480.00 P 33.91 34.12 33.38 33.94 -3.46 27 160 192 +160
28AUG26 490.00 P 41.83 41.83 39.49 40.25 -3.48 27 151 451 +150
28AUG26 500.00 P 0.00 0.00 0.00 47.04 -3.85 27 0 26 0
28AUG26 510.00 P 0.00 0.00 0.00 54.28 -3.96 27 0 30 0
28AUG26 520.00 P 59.60 59.60 59.60 65.29 -0.76 31 30 30 +30
28AUG26 530.00 P 0.00 0.00 0.00 70.33 -3.80 28 0 4 0
28AUG26 540.00 P 0.00 0.00 0.00 79.78 -3.83 30 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 87.14 -3.84 29 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 95.89 -3.89 29 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 104.81 -3.89 29 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 113.45 -4.90 27 0 2 0
28AUG26 590.00 P 0.00 0.00 0.00 124.50 -4.62 31 0 0 0
28AUG26 600.00 P 131.00 131.00 131.00 132.37 -4.07 27 1 1 +1
28AUG26 610.00 P 0.00 0.00 0.00 141.40 - 0 0 0 -
28AUG26 620.00 P 0.00 0.00 0.00 151.92 - 25 0 0 -
28AUG26 630.00 P 0.00 0.00 0.00 161.30 - 0 0 0 -
28AUG26 640.00 P 0.00 0.00 0.00 171.86 - 26 0 0 -
28AUG26 650.00 P 0.00 0.00 0.00 181.28 - 0 0 0 -
28AUG26 660.00 P 0.00 0.00 0.00 191.04 - 0 0 0 -
28AUG26 670.00 P 0.00 0.00 0.00 200.96 - 0 0 0 -
28AUG26 680.00 P 0.00 0.00 0.00 210.88 - 0 0 0 -
28AUG26 690.00 P 0.00 0.00 0.00 220.93 - 0 0 0 -
28AUG26 700.00 P 0.00 0.00 0.00 230.85 - 0 0 0 -
28AUG26 710.00 P 0.00 0.00 0.00 240.84 - 0 0 0 -
28AUG26 720.00 P 0.00 0.00 0.00 250.85 - 0 0 0 -
28AUG26 730.00 P 0.00 0.00 0.00 260.84 - 0 0 0 -
28AUG26 740.00 P 0.00 0.00 0.00 271.25 - 0 0 0 -
28AUG26 750.00 P 0.00 0.00 0.00 280.85 - 0 0 0 -
29SEP26 230.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
29SEP26 235.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
29SEP26 240.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
29SEP26 245.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
29SEP26 250.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
29SEP26 255.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
29SEP26 260.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
29SEP26 265.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
29SEP26 270.00 P 0.00 0.00 0.00 0.02 - 28 0 0 -
29SEP26 275.00 P 0.00 0.00 0.00 0.03 - 28 0 0 -
29SEP26 280.00 P 0.00 0.00 0.00 0.05 - 29 0 0 -
29SEP26 285.00 P 0.00 0.00 0.00 0.07 - 29 0 0 -
29SEP26 290.00 P 0.00 0.00 0.00 0.09 - 29 0 0 -
29SEP26 295.00 P 0.00 0.00 0.00 0.12 - 29 0 0 -
29SEP26 300.00 P 0.00 0.00 0.00 0.15 - 29 0 0 -
29SEP26 310.00 P 1.24 1.24 1.24 0.28 - 29 30 30 -
29SEP26 320.00 P 1.50 1.50 1.50 0.46 - 29 30 30 -
29SEP26 330.00 P 1.78 1.85 1.78 0.73 - 29 60 60 -
29SEP26 340.00 P 2.24 2.24 2.24 1.12 - 29 30 30 -
29SEP26 350.00 P 2.65 2.65 2.65 1.63 -0.53 28 1 49 +1
29SEP26 360.00 P 3.10 3.10 3.10 2.35 -0.69 28 5 1,231 +5
29SEP26 370.00 P 4.21 4.21 4.21 3.33 -0.81 28 15 193 0
29SEP26 380.00 P 5.25 5.25 5.25 4.56 -1.03 28 10 877 +10
29SEP26 390.00 P 6.75 6.75 6.75 6.02 -1.37 28 45 1,996 +45
29SEP26 400.00 P 8.42 8.42 8.00 7.82 -1.29 28 46 3,691 +46
29SEP26 410.00 P 10.41 10.41 10.41 9.68 -1.74 28 24 2,677 0
29SEP26 420.00 P 12.03 12.28 12.03 12.15 -2.05 28 141 2,891 +105
29SEP26 430.00 P 15.70 15.70 14.50 15.21 -2.13 27 163 6,512 +84
29SEP26 440.00 P 18.18 18.34 18.18 18.64 -2.49 27 65 11,500 -25
29SEP26 450.00 P 22.24 22.89 21.82 22.44 -2.83 27 843 9,662 +809
29SEP26 460.00 P 27.34 27.42 26.08 26.91 -2.93 27 474 3,905 +349
29SEP26 470.00 P 33.60 33.60 30.35 31.67 -3.32 27 717 8,182 +520
29SEP26 480.00 P 39.19 39.19 36.85 37.00 -3.58 27 139 8,405 +17
29SEP26 490.00 P 0.00 0.00 0.00 43.17 -3.75 27 0 4,354 0
29SEP26 500.00 P 49.00 49.90 49.00 49.71 -4.40 27 43 13,540 +7
29SEP26 510.00 P 0.00 0.00 0.00 56.91 -3.93 27 0 6,448 0
29SEP26 520.00 P 66.80 66.80 66.80 67.93 -0.32 31 30 8,333 +30
29SEP26 530.00 P 71.57 71.57 71.57 73.85 -1.39 29 30 3,538 0
29SEP26 540.00 P 78.00 78.00 78.00 79.78 -5.83 27 2 5,995 -2
29SEP26 550.00 P 88.82 88.82 88.82 87.63 -3.62 27 30 9,134 -30
29SEP26 560.00 P 99.50 99.50 99.50 96.01 -5.31 26 1 7,143 0
29SEP26 570.00 P 106.23 107.00 103.95 106.53 -7.79 29 271 1,861 +210
29SEP26 580.00 P 0.00 0.00 0.00 115.05 -4.17 28 0 4,900 0
29SEP26 590.00 P 0.00 0.00 0.00 124.50 -4.62 29 0 1,327 0
29SEP26 600.00 P 132.54 134.30 132.54 132.37 -5.69 24 92 17,331 0
29SEP26 610.00 P 0.00 0.00 0.00 141.80 -5.30 0 0 2,698 0
29SEP26 620.00 P 0.00 0.00 0.00 151.92 -4.15 24 0 2,376 0
29SEP26 630.00 P 0.00 0.00 0.00 161.30 -4.22 0 0 2,278 0
29SEP26 640.00 P 0.00 0.00 0.00 171.86 -4.11 25 0 1,283 0
29SEP26 650.00 P 0.00 0.00 0.00 181.28 -4.65 0 0 15,587 0
29SEP26 660.00 P 0.00 0.00 0.00 191.04 -4.34 0 0 7,959 0
29SEP26 670.00 P 0.00 0.00 0.00 202.50 -4.57 34 0 1,056 0
29SEP26 680.00 P 0.00 0.00 0.00 212.34 -4.64 34 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 222.20 -4.72 34 0 89 0
29SEP26 700.00 P 229.11 229.11 229.11 232.09 -4.79 35 30 165 -5
29SEP26 710.00 P 0.00 0.00 0.00 242.02 -4.82 35 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 250.85 -4.62 0 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 260.87 -4.69 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 271.25 -4.20 0 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 280.85 -4.59 0 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 291.19 -4.34 0 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 300.79 -4.75 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 310.78 -4.51 0 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 320.77 -4.62 0 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 330.76 -4.62 0 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 340.77 -4.49 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 351.09 -4.16 0 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 360.72 -4.53 0 0 100 0
29SEP26 840.00 P 370.00 370.00 370.00 370.71 -4.62 0 4 63 +4
29SEP26 850.00 P 0.00 0.00 0.00 380.70 -4.52 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 390.69 -4.61 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 400.66 -4.37 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 410.68 -4.73 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 421.06 -4.21 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 430.66 -4.61 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 440.62 -4.53 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 450.61 -4.46 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 460.63 -4.73 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 470.62 -4.31 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 480.61 -4.66 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 490.75 -4.87 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 500.76 -4.86 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 510.74 -4.26 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 520.50 -4.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 530.50 -5.00 0 0 0 0
30DEC26 230.00 P 0.76 0.76 0.76 0.07 - 32 10 10 -
30DEC26 235.00 P 0.00 0.00 0.00 0.08 - 31 0 0 -
30DEC26 240.00 P 0.00 0.00 0.00 0.11 - 32 0 0 -
30DEC26 245.00 P 0.00 0.00 0.00 0.14 - 31 0 0 -
30DEC26 250.00 P 1.08 1.08 1.08 0.17 - 31 10 10 -
30DEC26 255.00 P 0.00 0.00 0.00 0.22 - 31 0 0 -
30DEC26 260.00 P 0.00 0.00 0.00 0.28 - 31 0 0 -
30DEC26 265.00 P 0.00 0.00 0.00 0.34 - 31 0 0 -
30DEC26 270.00 P 1.60 1.60 1.60 0.42 - 31 3 3 -
30DEC26 275.00 P 0.00 0.00 0.00 0.52 - 31 0 0 -
30DEC26 280.00 P 0.00 0.00 0.00 0.61 - 31 0 0 -
30DEC26 285.00 P 0.00 0.00 0.00 0.75 - 31 0 0 -
30DEC26 290.00 P 0.00 0.00 0.00 0.90 - 31 0 0 -
30DEC26 295.00 P 0.00 0.00 0.00 1.05 - 31 0 0 -
30DEC26 300.00 P 0.00 0.00 0.00 1.25 - 31 0 0 -
30DEC26 310.00 P 0.00 0.00 0.00 1.71 - 30 0 0 -
30DEC26 320.00 P 0.00 0.00 0.00 2.33 - 30 0 0 -
30DEC26 330.00 P 0.00 0.00 0.00 3.11 - 30 0 0 -
30DEC26 340.00 P 0.00 0.00 0.00 4.13 - 30 0 0 -
30DEC26 350.00 P 5.47 5.47 5.47 5.23 +0.85 30 6 135 +6
30DEC26 360.00 P 7.10 7.10 7.10 6.65 +0.79 30 3 617 +3
30DEC26 370.00 P 8.25 8.25 7.95 7.94 +0.39 29 180 757 +120
30DEC26 380.00 P 10.07 10.07 9.74 9.59 -0.04 29 105 971 +15
30DEC26 390.00 P 0.00 0.00 0.00 11.64 -0.43 29 0 630 0
30DEC26 400.00 P 14.11 14.11 13.40 14.00 -0.80 29 161 4,436 +156
30DEC26 410.00 P 16.30 16.30 16.19 16.68 -1.04 28 6 1,232 0
30DEC26 420.00 P 20.04 20.04 18.52 19.67 -1.19 28 135 2,357 +30
30DEC26 430.00 P 22.40 22.40 21.40 23.01 -1.29 28 39 7,454 +30
30DEC26 440.00 P 26.38 26.38 25.99 26.70 -1.49 28 47 2,093 0
30DEC26 450.00 P 30.30 30.80 29.62 30.71 -2.15 28 102 4,489 +42
30DEC26 460.00 P 36.00 36.00 34.01 35.15 -2.51 27 33 5,228 +32
30DEC26 470.00 P 41.00 41.00 38.83 39.81 -3.23 27 302 5,538 +275
30DEC26 480.00 P 44.67 45.06 44.25 45.02 -3.59 27 159 6,726 +19
30DEC26 490.00 P 0.00 0.00 0.00 50.75 -3.98 27 0 4,771 0
30DEC26 500.00 P 59.34 59.34 55.63 57.16 -4.04 27 256 13,156 -4
30DEC26 510.00 P 63.04 63.93 63.04 63.65 -5.44 27 151 6,392 +151
30DEC26 520.00 P 0.00 0.00 0.00 72.00 -2.96 28 1,000 4,887 +863
30DEC26 530.00 P 79.45 79.45 79.45 78.36 -3.82 27 30 2,831 +30
30DEC26 540.00 P 86.86 86.86 86.86 86.08 -3.84 28 30 2,037 0
30DEC26 550.00 P 92.00 92.00 91.50 92.70 -4.80 27 7 5,872 0
30DEC26 560.00 P 0.00 0.00 0.00 102.12 -3.64 28 0 4,880 0
30DEC26 570.00 P 0.00 0.00 0.00 109.95 -4.46 27 0 4,390 0
30DEC26 580.00 P 0.00 0.00 0.00 118.37 -4.59 27 0 6,448 0
30DEC26 590.00 P 0.00 0.00 0.00 126.95 -5.92 27 0 3,845 0
30DEC26 600.00 P 135.11 137.56 133.00 136.77 -4.12 28 128 23,897 -30
30DEC26 610.00 P 0.00 0.00 0.00 147.41 -4.55 30 0 4,716 0
30DEC26 620.00 P 0.00 0.00 0.00 157.33 -2.67 32 0 2,649 0
30DEC26 630.00 P 0.00 0.00 0.00 166.93 -4.71 32 0 2,191 0
30DEC26 640.00 P 0.00 0.00 0.00 176.48 -5.37 33 0 1,850 0
30DEC26 650.00 P 180.21 182.13 180.21 189.59 -1.44 38 90 2,471 +90
30DEC26 660.00 P 0.00 0.00 0.00 194.57 -5.20 32 0 6,221 0
30DEC26 670.00 P 0.00 0.00 0.00 203.72 -5.11 32 0 422 0
30DEC26 680.00 P 0.00 0.00 0.00 212.55 -4.43 30 0 490 0
30DEC26 690.00 P 0.00 0.00 0.00 222.20 -4.72 29 0 30 0
30DEC26 700.00 P 235.00 235.00 230.00 232.09 -4.79 30 30 11,304 +30
30DEC26 710.00 P 0.00 0.00 0.00 242.02 -4.82 30 0 30 0
30DEC26 720.00 P 0.00 0.00 0.00 250.85 -5.79 0 0 211 0
30DEC26 730.00 P 0.00 0.00 0.00 260.87 -4.69 0 0 90 0
30DEC26 740.00 P 0.00 0.00 0.00 271.25 -4.20 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 280.85 -4.62 0 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 291.19 -4.34 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 300.81 -4.79 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 310.78 -4.66 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 320.77 -4.65 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 330.77 -4.61 0 0 129 0
30DEC26 810.00 P 0.00 0.00 0.00 340.77 -4.62 0 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 351.09 -4.16 0 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 360.72 -4.53 0 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 370.71 -4.62 0 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 380.70 -4.62 0 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 390.69 -4.62 0 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 400.66 -4.43 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 410.68 -4.73 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 421.06 -4.21 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 431.02 -4.25 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 440.62 -4.53 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 450.61 -4.46 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 460.63 -4.73 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 470.62 -4.39 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 480.61 -4.66 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 490.75 -4.87 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 500.76 -4.86 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 510.74 -4.26 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 520.50 -5.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 530.50 -5.00 0 0 0 0
30MAR27 230.00 P 1.32 1.32 1.32 0.09 - 28 10 10 -
30MAR27 235.00 P 0.00 0.00 0.00 0.13 - 28 0 0 -
30MAR27 240.00 P 0.00 0.00 0.00 0.16 - 28 0 0 -
30MAR27 245.00 P 0.00 0.00 0.00 0.21 - 28 0 0 -
30MAR27 250.00 P 1.85 1.85 1.85 0.27 - 28 30 30 -
30MAR27 255.00 P 0.00 0.00 0.00 0.33 - 28 0 0 -
30MAR27 260.00 P 0.00 0.00 0.00 0.41 - 28 0 0 -
30MAR27 265.00 P 0.00 0.00 0.00 0.51 - 28 0 0 -
30MAR27 270.00 P 0.00 0.00 0.00 0.61 - 28 0 0 -
30MAR27 275.00 P 0.00 0.00 0.00 0.75 - 28 0 0 -
30MAR27 280.00 P 0.00 0.00 0.00 0.91 - 28 0 0 -
30MAR27 285.00 P 0.00 0.00 0.00 1.10 - 28 0 0 -
30MAR27 290.00 P 0.00 0.00 0.00 1.29 - 28 0 0 -
30MAR27 295.00 P 0.00 0.00 0.00 1.54 - 28 0 0 -
30MAR27 300.00 P 4.10 4.10 4.10 1.78 - 28 1 1 -
30MAR27 310.00 P 0.00 0.00 0.00 2.52 - 28 0 0 -
30MAR27 320.00 P 0.00 0.00 0.00 3.29 - 28 0 0 -
30MAR27 330.00 P 0.00 0.00 0.00 4.37 - 28 0 0 -
30MAR27 340.00 P 0.00 0.00 0.00 5.56 - 28 0 0 -
30MAR27 350.00 P 9.00 9.00 8.60 7.06 -2.24 28 27 287 +27
30MAR27 360.00 P 9.68 10.00 9.68 8.76 -2.36 28 12 569 +12
30MAR27 370.00 P 0.00 0.00 0.00 10.79 -2.40 28 0 2,267 0
30MAR27 380.00 P 13.57 13.57 13.57 13.05 -2.51 28 47 1,686 +47
30MAR27 390.00 P 16.63 16.63 15.50 15.54 -2.50 28 180 782 -55
30MAR27 400.00 P 18.76 18.76 18.18 18.06 -2.98 28 85 2,363 -12
30MAR27 410.00 P 22.00 22.00 21.17 20.85 -3.21 28 54 873 +28
30MAR27 420.00 P 24.39 24.39 24.39 23.86 -3.75 27 30 1,034 +30
30MAR27 430.00 P 28.44 28.72 27.00 27.70 -3.62 27 84 1,041 +40
30MAR27 440.00 P 0.00 0.00 0.00 31.60 -3.68 27 0 3,381 0
30MAR27 450.00 P 0.00 0.00 0.00 36.04 -3.68 27 0 2,752 0
30MAR27 460.00 P 41.06 41.06 40.00 40.70 -3.50 27 10 1,516 0
30MAR27 470.00 P 47.10 47.10 44.11 45.60 -3.64 27 1,185 2,540 +1,061
30MAR27 480.00 P 51.51 51.60 51.00 51.02 -3.44 27 3 2,496 0
30MAR27 490.00 P 0.00 0.00 0.00 56.50 -3.69 27 0 2,058 0
30MAR27 500.00 P 64.99 64.99 62.30 62.46 -4.04 27 713 2,396 +33
30MAR27 510.00 P 68.00 69.34 68.00 68.75 -4.11 27 430 1,907 +154
30MAR27 520.00 P 0.00 0.00 0.00 74.96 -4.59 26 0 1,629 0
30MAR27 530.00 P 0.00 0.00 0.00 82.82 -3.83 27 200 563 +194
30MAR27 540.00 P 91.00 91.00 91.00 90.56 -3.79 27 10 311 +10
30MAR27 550.00 P 0.00 0.00 0.00 98.42 -3.84 28 0 981 0
30MAR27 560.00 P 0.00 0.00 0.00 104.10 -4.55 26 0 522 0
30MAR27 570.00 P 0.00 0.00 0.00 111.45 -6.12 26 0 517 0
30MAR27 580.00 P 0.00 0.00 0.00 120.05 -4.24 26 0 616 0
30MAR27 590.00 P 0.00 0.00 0.00 127.21 -5.66 25 0 226 0
30MAR27 600.00 P 0.00 0.00 0.00 136.77 -4.21 25 0 960 0
30MAR27 610.00 P 0.00 0.00 0.00 147.41 -4.55 27 0 516 0
30MAR27 620.00 P 0.00 0.00 0.00 157.33 -3.30 28 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 166.93 -4.71 29 0 233 0
30MAR27 640.00 P 173.00 173.00 173.00 176.48 -5.37 29 3 14 +3
30MAR27 650.00 P 0.00 0.00 0.00 189.59 -1.44 34 0 153 0
30MAR27 660.00 P 0.00 0.00 0.00 194.57 -5.20 29 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 203.72 -5.11 29 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 212.55 -4.77 27 0 134 0
30MAR27 690.00 P 0.00 0.00 0.00 222.20 -4.72 27 0 0 0
30MAR27 700.00 P 230.58 230.58 230.58 232.09 -4.79 27 30 68 +30
30MAR27 710.00 P 0.00 0.00 0.00 242.02 -4.82 28 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 250.99 -5.65 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 260.94 -4.62 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 271.25 -4.30 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 280.85 -4.62 0 0 2 0
30MAR27 760.00 P 0.00 0.00 0.00 291.19 -4.34 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 300.86 -4.74 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 310.79 -4.65 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 321.15 -4.27 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 330.77 -4.64 0 0 3 0
30MAR27 810.00 P 0.00 0.00 0.00 340.77 -4.62 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 351.09 -4.29 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 360.72 -4.65 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 371.17 -4.19 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 380.75 -4.60 0 0 1 0
TOTAL PUT 47,411 845,776 +15,959
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$ 114.80
28MAY26 80.00 C 0.00 0.00 0.00 34.85 +2.88 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 32.35 +2.88 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 29.85 +2.87 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 27.36 +2.88 47 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 24.80 +2.82 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 22.36 +2.87 35 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 19.86 +2.86 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 17.37 +2.84 32 0 2 0
28MAY26 100.00 C 0.00 0.00 0.00 14.88 +2.76 30 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 12.44 +2.61 30 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 10.08 +2.37 30 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 7.89 +2.23 30 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 6.08 +1.94 31 0 38 0
28MAY26 112.50 C 0.00 0.00 0.00 4.39 +1.49 31 0 18 0
28MAY26 115.00 C 2.92 2.92 2.92 3.06 +1.07 30 5 137 0
28MAY26 117.50 C 1.85 1.85 1.75 2.01 +0.71 30 3 142 0
28MAY26 120.00 C 1.07 1.22 1.04 1.29 +0.47 30 7 787 +7
28MAY26 122.50 C 0.71 0.71 0.71 0.80 +0.29 30 1 90 +1
28MAY26 125.00 C 0.00 0.00 0.00 0.48 +0.18 30 0 261 0
28MAY26 127.50 C 0.00 0.00 0.00 0.28 +0.11 30 0 610 0
28MAY26 130.00 C 0.00 0.00 0.00 0.16 +0.06 30 0 108 0
28MAY26 132.50 C 0.00 0.00 0.00 0.09 +0.03 30 0 110 0
28MAY26 135.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 30 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 32 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 36 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 52.34 +2.88 72 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 49.84 +2.88 56 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 47.34 +2.88 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 44.84 +2.88 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 42.34 +2.88 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.85 +2.88 54 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 37.35 +2.88 49 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 34.85 +2.88 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.35 +2.88 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.85 +2.87 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.36 +2.88 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 24.86 +2.87 34 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 22.36 +2.83 29 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 19.88 +2.75 30 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 17.45 +2.63 30 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 15.11 +2.45 30 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 12.91 +2.23 30 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 10.90 +2.00 30 0 16 0
29JUN26 107.50 C 9.18 9.18 9.18 9.10 +1.97 30 45 60 -23
29JUN26 110.00 C 0.00 0.00 0.00 7.67 +1.88 31 0 104 0
29JUN26 112.50 C 0.00 0.00 0.00 6.25 +1.59 31 0 66 0
29JUN26 115.00 C 0.00 0.00 0.00 4.97 +1.28 30 0 158 0
29JUN26 117.50 C 3.66 3.69 3.66 3.89 +1.00 30 3 111 -1
29JUN26 120.00 C 2.75 2.75 2.75 2.98 +0.75 30 15 54 -15
29JUN26 122.50 C 1.98 2.14 1.98 2.27 +0.58 30 33 208 -15
29JUN26 125.00 C 1.48 1.51 1.48 1.71 +0.45 30 25 263 +25
29JUN26 127.50 C 0.00 0.00 0.00 1.29 +0.35 30 0 518 0
29JUN26 130.00 C 0.00 0.00 0.00 0.95 +0.26 30 0 129 0
29JUN26 132.50 C 0.55 0.55 0.55 0.70 +0.19 30 4 538 +4
29JUN26 135.00 C 0.44 0.44 0.44 0.50 +0.15 30 18 233 0
29JUN26 137.50 C 0.00 0.00 0.00 0.36 +0.11 30 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.25 +0.06 30 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.18 +0.05 30 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.13 +0.04 30 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.09 +0.03 30 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 10 0
30JUL26 80.00 C 0.00 0.00 0.00 34.85 +2.88 36 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 32.35 +2.88 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 29.85 +2.86 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 27.36 +2.83 31 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 24.88 +2.76 31 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 22.55 +2.75 33 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 20.15 +2.56 31 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 17.86 +2.33 31 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 15.79 +2.15 31 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 13.88 +1.99 31 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 12.11 +1.82 31 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 10.48 +1.75 31 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 9.23 +1.87 32 0 20 0
30JUL26 112.50 C 0.00 0.00 0.00 7.83 +1.66 31 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 6.59 +1.42 31 0 15 0
30JUL26 117.50 C 5.35 5.35 5.35 5.49 +1.20 31 45 45 +45
30JUL26 120.00 C 0.00 0.00 0.00 4.53 +0.97 31 0 26 0
30JUL26 122.50 C 3.62 3.62 3.62 3.70 +0.79 30 5 44 +5
30JUL26 125.00 C 0.00 0.00 0.00 2.99 +0.63 30 0 75 0
30JUL26 127.50 C 0.00 0.00 0.00 2.40 +0.48 30 0 142 0
30JUL26 130.00 C 1.88 1.88 1.83 1.94 +0.41 30 30 423 +15
30JUL26 132.50 C 1.50 1.50 1.50 1.59 +0.37 31 2 2 +2
30JUL26 135.00 C 0.00 0.00 0.00 1.27 +0.27 31 0 0 0
30JUL26 137.50 C 0.74 0.74 0.74 1.00 +0.22 31 2 2 +2
28AUG26 90.00 C 0.00 0.00 0.00 25.31 +2.84 35 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 23.16 +2.75 35 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 21.08 +2.45 34 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 18.89 +2.10 33 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 17.05 +1.98 33 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 15.29 +1.87 33 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 13.62 +1.67 33 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 12.12 +1.88 33 0 0 0
28AUG26 110.00 C 10.60 10.60 10.60 10.84 +1.84 34 15 30 +15
28AUG26 112.50 C 9.28 9.28 9.28 9.49 +1.59 33 15 30 +15
28AUG26 115.00 C 0.00 0.00 0.00 8.27 +1.42 33 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 7.17 +1.18 33 0 0 0
28AUG26 120.00 C 5.91 6.19 5.90 6.18 +1.03 33 105 105 +105
28AUG26 122.50 C 0.00 0.00 0.00 5.30 +0.85 33 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 4.52 +0.72 33 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 3.85 +0.59 33 0 15 0
28AUG26 130.00 C 3.18 3.18 3.18 3.28 +0.52 33 15 45 +15
28AUG26 132.50 C 0.00 0.00 0.00 2.77 +0.34 33 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 2.43 +0.40 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 52.34 +2.88 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.84 +2.88 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 47.34 +2.88 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.84 +2.88 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.34 +2.87 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.85 +2.88 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.35 +2.84 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.88 +2.79 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.35 +2.60 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.01 +2.94 32 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.17 +3.22 36 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 25.64 +2.78 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.55 +2.69 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.53 +2.08 32 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 19.60 +1.95 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 18.08 +2.08 33 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 16.43 +2.00 33 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 14.84 +1.88 33 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 13.37 +2.10 33 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 12.00 +1.97 33 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 10.41 +1.47 32 585 605 +585
29SEP26 115.00 C 0.00 0.00 0.00 9.29 +1.39 32 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 8.24 +1.24 32 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 7.31 +1.17 33 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 6.45 +1.04 33 0 160 0
29SEP26 125.00 C 0.00 0.00 0.00 5.68 +0.96 33 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 4.99 +0.86 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 4.35 +0.76 33 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 3.82 +0.62 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.39 +0.60 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.98 +0.67 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 2.56 +0.49 33 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.22 +0.45 33 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 1.92 +0.40 33 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.64 +0.33 33 0 30 0
29SEP26 150.00 C 0.00 0.00 0.00 1.42 +0.32 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 47.35 +2.86 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.90 +2.81 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.52 +2.77 33 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.85 +2.38 24 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.57 +3.02 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.35 +2.99 29 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.22 +2.89 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.13 +2.84 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.09 +2.76 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.12 +2.69 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 25.22 +2.61 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.39 +2.51 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 21.64 +1.75 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.95 +1.63 31 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 18.33 +1.46 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 17.35 +1.91 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 15.90 +2.14 33 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 14.64 +2.10 33 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 13.09 +1.62 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 11.92 +1.47 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 10.86 +1.38 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 9.85 +1.21 32 0 7 0
30DEC26 122.50 C 0.00 0.00 0.00 9.01 +1.22 32 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 8.16 +1.09 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.40 +1.00 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.72 +0.99 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 6.05 +0.85 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 5.48 +0.66 32 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.11 +0.81 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.57 +0.79 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.13 +0.74 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.72 +0.63 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.32 +0.52 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.98 +0.48 33 0 20 0
30MAR27 80.00 C 0.00 0.00 0.00 37.04 +3.15 33 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 34.77 +2.86 32 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.77 +2.77 32 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.88 +2.72 32 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.03 +2.65 32 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 27.24 +2.57 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 25.52 +2.50 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 23.86 +2.42 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.27 +2.35 32 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 20.74 +2.27 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 19.30 +2.15 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 17.94 +1.50 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 16.64 +1.88 32 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 15.46 +1.76 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.30 +1.60 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 13.22 +1.53 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 12.20 +1.36 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 11.29 +1.28 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 10.47 +1.28 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.64 +1.15 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.90 +1.06 32 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 8.24 +1.06 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.64 +1.04 32 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.01 +0.92 32 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.43 +0.85 32 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 6.11 +1.04 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 5.58 +0.89 33 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 5.13 +0.82 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.74 +0.82 33 0 2 0
TOTAL CALL 978 10,702 +787
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 -0.04 30 0 69 0
28MAY26 95.00 P 0.18 0.18 0.18 0.03 -0.08 30 2 86 +2
28MAY26 97.50 P 0.00 0.00 0.00 0.08 -0.15 30 0 206 0
28MAY26 100.00 P 0.00 0.00 0.00 0.18 -0.28 30 0 227 0
28MAY26 102.50 P 0.70 0.70 0.70 0.38 -0.47 30 1 82 0
28MAY26 105.00 P 0.00 0.00 0.00 0.70 -0.72 30 0 87 0
28MAY26 107.50 P 2.07 2.07 1.50 1.24 -1.02 30 12 80 -12
28MAY26 110.00 P 2.28 2.33 2.28 2.00 -1.37 30 16 48 +15
28MAY26 112.50 P 3.10 3.10 3.10 3.00 -1.74 30 1 89 +1
28MAY26 115.00 P 0.00 0.00 0.00 4.23 -2.18 30 0 92 0
28MAY26 117.50 P 0.00 0.00 0.00 5.74 -2.32 29 0 56 0
28MAY26 120.00 P 0.00 0.00 0.00 7.48 -2.60 28 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 9.69 -2.58 30 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 11.88 -2.69 30 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 14.18 -2.77 30 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 16.56 -2.81 30 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 18.99 -3.50 30 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 21.77 -3.27 44 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 23.99 -3.61 36 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 26.49 -3.68 39 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 28.98 -3.65 41 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 31.48 -3.63 43 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 33.97 -3.70 45 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 36.48 -3.64 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.03 -0.04 30 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.06 -0.07 30 0 69 0
29JUN26 90.00 P 0.00 0.00 0.00 0.11 -0.12 30 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.21 -0.19 30 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.36 -0.29 30 0 62 0
29JUN26 97.50 P 0.00 0.00 0.00 0.59 -0.41 30 0 79 0
29JUN26 100.00 P 0.00 0.00 0.00 0.92 -0.57 30 0 178 0
29JUN26 102.50 P 0.00 0.00 0.00 1.38 -0.75 30 0 187 0
29JUN26 105.00 P 2.28 2.28 2.28 1.99 -0.95 30 1 73 -1
29JUN26 107.50 P 3.09 3.09 3.09 2.77 -1.17 31 1 59 0
29JUN26 110.00 P 0.00 0.00 0.00 3.71 -1.42 31 0 128 0
29JUN26 112.50 P 0.00 0.00 0.00 4.67 -1.83 30 0 90 0
29JUN26 115.00 P 6.27 6.27 6.27 6.00 -2.06 30 15 41 +15
29JUN26 117.50 P 0.00 0.00 0.00 7.41 -2.10 29 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 8.95 -2.38 29 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 10.99 -2.30 30 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 12.93 -2.43 30 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 15.00 -2.55 30 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 17.18 -3.23 30 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 19.63 -3.17 33 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 21.77 -3.47 30 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 24.07 -3.63 28 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 26.53 -3.64 30 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 29.06 -3.57 33 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 31.49 -3.62 32 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 34.14 -3.53 39 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 36.53 -3.59 37 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.05 -0.05 31 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.09 -0.07 31 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.15 -0.12 31 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.25 -0.17 31 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.39 -0.25 31 0 2 0
30JUL26 92.50 P 0.00 0.00 0.00 0.59 -0.38 31 0 15 0
30JUL26 95.00 P 1.40 1.40 1.40 0.90 -0.47 31 2 112 +2
30JUL26 97.50 P 0.00 0.00 0.00 1.27 -0.60 31 0 60 0
30JUL26 100.00 P 0.00 0.00 0.00 1.77 -0.76 31 0 1 0
30JUL26 102.50 P 0.00 0.00 0.00 2.39 -0.92 31 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 3.15 -1.09 31 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 4.04 -1.25 31 0 2 0
30JUL26 110.00 P 5.05 5.05 5.05 5.00 -1.52 31 45 164 +20
30JUL26 112.50 P 6.20 6.20 6.20 6.20 -1.71 31 15 67 +15
30JUL26 115.00 P 0.00 0.00 0.00 7.31 -2.03 30 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 8.71 -2.03 30 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 10.21 -2.28 30 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 12.17 -2.17 31 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 13.99 -2.29 31 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 15.93 -2.41 31 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 17.97 -2.90 31 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 20.24 -2.87 32 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 22.45 -2.88 32 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 24.73 -3.07 32 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.92 -0.47 33 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 1.27 -0.58 33 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.75 -0.65 33 0 75 0
28AUG26 97.50 P 2.79 2.79 2.69 2.26 -0.80 33 30 30 +30
28AUG26 100.00 P 0.00 0.00 0.00 2.92 -0.93 33 0 1 0
28AUG26 102.50 P 0.00 0.00 0.00 3.67 -1.05 33 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 4.52 -1.24 34 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 5.52 -1.38 34 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 6.54 -1.60 33 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 7.69 -1.86 33 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 8.96 -2.05 33 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 10.34 -1.95 33 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 11.98 -1.95 33 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 13.58 -2.14 33 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 15.36 -2.19 33 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 17.18 -2.76 33 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 19.43 -2.51 34 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 21.44 -2.58 35 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 23.50 -2.66 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 35 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 -0.04 33 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.12 -0.05 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.18 -0.07 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.28 -0.10 33 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.40 -0.15 33 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.58 -0.19 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.81 -0.26 33 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 1.07 -0.38 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.44 -0.45 33 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 1.87 -0.53 33 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 2.45 -0.60 34 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 3.09 -0.67 34 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 3.79 -0.82 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 4.64 -0.91 34 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 5.56 -1.03 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 6.61 -1.17 34 0 34 0
29SEP26 110.00 P 0.00 0.00 0.00 7.77 -1.26 34 0 22 0
29SEP26 112.50 P 0.00 0.00 0.00 9.02 -1.42 34 715 715 +715
29SEP26 115.00 P 0.00 0.00 0.00 10.40 -1.50 34 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 11.79 -1.73 34 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 13.32 -1.42 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 14.66 -1.83 33 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 16.86 -1.97 35 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 18.70 -2.08 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 20.61 -2.19 36 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 22.59 -2.29 36 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 24.61 -2.43 36 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 26.71 -2.51 37 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 28.84 -2.67 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 31.00 -2.80 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 33.25 -2.87 38 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 35.51 -3.03 38 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 37.80 -2.96 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.20 -0.06 33 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.29 -0.09 33 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.41 -0.13 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.59 -0.13 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.76 -0.21 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.02 -0.22 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.31 -0.36 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.69 -0.41 33 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 2.11 -0.51 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.70 -0.51 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 3.29 -0.60 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.97 -0.67 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.72 -0.78 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.58 -0.85 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 6.50 -0.98 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 7.55 -1.02 33 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 8.61 -1.22 33 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 9.87 -1.22 33 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 11.13 -1.39 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 12.53 -1.46 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 13.95 -1.58 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 15.43 -1.77 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 17.00 -1.87 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 18.84 -1.84 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.60 -1.94 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 22.43 -1.99 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 24.30 -2.14 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 26.21 -2.26 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 28.19 -2.35 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 30.07 -2.64 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 32.27 -2.61 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 34.40 -2.66 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 36.53 -2.74 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.74 -2.75 36 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.77 -0.34 33 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 2.15 -0.46 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.66 -0.48 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.18 -0.60 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.81 -0.67 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.48 -0.77 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.39 -0.73 33 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 6.26 -0.74 33 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 7.14 -0.93 33 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 8.21 -0.93 33 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 9.27 -1.04 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.43 -1.15 33 0 3 0
30MAR27 110.00 P 0.00 0.00 0.00 11.70 -1.16 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 12.98 -1.32 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.37 -1.41 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.78 -1.49 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 17.26 -1.67 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 18.81 -1.80 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.46 -1.85 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 22.15 -1.98 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.89 -2.07 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 25.69 -2.14 34 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.53 -2.24 34 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.43 -2.31 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.40 -2.35 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 33.38 -2.46 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.42 -2.53 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.50 -2.58 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.56 -2.70 34 0 0 0
TOTAL PUT 856 7,457 +802
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 26.24
28MAY26 18.00 C 0.00 0.00 0.00 8.27 +0.34 52 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.77 +0.34 46 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.32 +0.42 68 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.77 +0.33 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.27 +0.33 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.27 +0.33 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.27 +0.33 0 0 10 0
28MAY26 23.00 C 0.00 0.00 0.00 3.28 +0.33 22 0 0 0
28MAY26 24.00 C 2.47 2.47 2.47 2.29 +0.31 18 1 73 -1
28MAY26 25.00 C 0.00 0.00 0.00 1.38 +0.23 19 0 1,066 0
28MAY26 26.00 C 0.74 0.81 0.67 0.67 +0.17 19 158 805 -93
28MAY26 27.00 C 0.25 0.30 0.22 0.23 +0.07 18 1,359 4,802 +1,195
28MAY26 28.00 C 0.07 0.08 0.07 0.06 +0.02 19 401 2,168 +373
28MAY26 29.00 C 0.02 0.02 0.02 0.02 +0.01 21 26 233 +26
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 29 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 38 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.30 +0.33 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.83 +0.35 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.31 +0.34 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.81 +0.32 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.38 +0.42 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.88 +0.41 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.42 +0.43 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.44 +0.46 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.32 +0.33 15 0 3 0
29JUN26 23.00 C 0.00 0.00 0.00 3.35 +0.32 19 0 110 0
29JUN26 24.00 C 0.00 0.00 0.00 2.42 +0.28 18 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.65 +0.23 20 0 478 0
29JUN26 26.00 C 1.08 1.08 1.08 0.96 +0.16 19 10 613 0
29JUN26 27.00 C 0.55 0.58 0.48 0.52 +0.12 19 77 1,449 +5
29JUN26 28.00 C 0.26 0.28 0.22 0.22 +0.04 18 37 1,084 +36
29JUN26 29.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 386 0
29JUN26 30.00 C 0.04 0.04 0.04 0.04 +0.01 19 10 970 +10
29JUN26 31.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 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 8.42 +0.42 45 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.93 +0.42 43 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.44 +0.41 40 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.95 +0.41 38 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.46 +0.41 36 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.49 +0.41 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.39 +0.32 19 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.45 +0.30 19 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.58 +0.26 19 0 6 0
30JUL26 25.00 C 0.00 0.00 0.00 1.88 +0.22 21 0 55 0
30JUL26 26.00 C 0.00 0.00 0.00 1.24 +0.18 20 0 61 0
30JUL26 27.00 C 0.76 0.76 0.76 0.74 +0.12 19 6 209 +6
30JUL26 28.00 C 0.45 0.48 0.44 0.42 +0.07 19 27 203 +22
30JUL26 29.00 C 0.23 0.25 0.23 0.23 +0.03 19 19 107 +19
30JUL26 30.00 C 0.11 0.14 0.11 0.12 +0.02 19 15 42 +15
30JUL26 31.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 7.98 +0.41 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.49 +0.40 36 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.99 +0.39 34 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.51 +0.38 32 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.56 +0.40 30 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.46 +0.31 19 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.55 +0.29 19 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.71 +0.24 19 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.98 +0.20 19 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.41 +0.18 20 0 0 0
28AUG26 27.00 C 1.00 1.00 0.94 0.91 +0.12 19 6 6 +6
28AUG26 28.00 C 0.64 0.64 0.57 0.57 +0.07 19 31 71 +31
28AUG26 29.00 C 0.35 0.41 0.35 0.34 +0.05 19 14 14 +14
28AUG26 30.00 C 0.21 0.22 0.21 0.20 +0.03 19 34 34 +34
28AUG26 31.00 C 0.13 0.13 0.13 0.11 +0.02 19 10 20 +10
28AUG26 32.00 C 0.04 0.04 0.04 0.06 +0.01 19 25 25 +25
28AUG26 33.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.52 +0.40 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.04 +0.41 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.55 +0.40 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.10 +0.43 34 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.62 +0.42 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.65 +0.41 28 0 9 0
29SEP26 22.00 C 4.80 4.80 4.50 4.54 +0.30 19 7 394 -7
29SEP26 23.00 C 0.00 0.00 0.00 3.67 +0.29 20 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.87 +0.26 20 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 2.17 +0.23 20 0 0 0
29SEP26 26.00 C 1.66 1.70 1.66 1.60 +0.17 20 12 34 +1
29SEP26 27.00 C 0.00 0.00 0.00 1.10 +0.12 19 0 228 0
29SEP26 28.00 C 0.77 0.77 0.77 0.73 +0.08 19 10 389 +10
29SEP26 29.00 C 0.00 0.00 0.00 0.48 +0.08 19 0 158 0
29SEP26 30.00 C 0.00 0.00 0.00 0.30 +0.05 19 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 0.20 +0.05 20 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.12 +0.03 20 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.59 +0.42 34 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.06 +0.43 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.58 +0.43 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.11 +0.44 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.64 +0.44 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.71 +0.33 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.63 +0.27 19 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.78 +0.24 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.01 +0.20 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.34 +0.16 19 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.83 +0.13 20 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 1.35 +0.10 19 0 7 0
30DEC26 28.00 C 1.03 1.03 1.03 0.91 +0.02 18 2 71 +2
30DEC26 29.00 C 0.00 0.00 0.00 0.68 +0.07 19 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.47 +0.05 19 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.32 +0.03 19 0 251 0
30DEC26 32.00 C 0.00 0.00 0.00 0.21 +0.01 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.14 0.00 19 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 0.00 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.06 0.00 19 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 0.00 19 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 8.59 +0.42 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.06 +0.43 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.58 +0.43 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.11 +0.43 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.64 +0.42 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.71 +0.33 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.74 +0.26 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.95 +0.22 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.23 +0.18 19 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.61 +0.15 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.14 +0.12 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.68 +0.12 20 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.27 +0.11 19 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 0.98 +0.09 19 0 32 0
30MAR27 30.00 C 0.00 0.00 0.00 0.73 +0.05 19 0 32 0
30MAR27 31.00 C 0.00 0.00 0.00 0.54 +0.03 19 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.40 +0.02 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.21 0.00 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
TOTAL CALL 2,297 19,075 +1,739
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 8 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 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 610 0
28MAY26 20.00 P 0.01 0.01 0.01 0.01 0.00 46 20 448 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,018 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 262 0
28MAY26 23.00 P 0.03 0.03 0.03 0.01 0.00 24 10 409 -10
28MAY26 24.00 P 0.04 0.06 0.04 0.02 -0.02 20 260 955 -70
28MAY26 25.00 P 0.14 0.14 0.10 0.10 -0.08 19 105 2,142 +12
28MAY26 26.00 P 0.33 0.38 0.30 0.38 -0.17 18 203 2,309 +62
28MAY26 27.00 P 0.00 0.00 0.00 0.95 -0.28 18 0 768 0
28MAY26 28.00 P 0.00 0.00 0.00 1.79 -0.32 18 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.76 -0.34 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.76 -0.34 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.76 -0.34 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.76 -0.34 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.76 -0.34 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.76 -0.34 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.76 -0.34 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.76 -0.34 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.76 -0.34 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 248 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 310 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 309 0
29JUN26 22.00 P 0.07 0.07 0.06 0.01 0.00 21 98 418 -80
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 1,333 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 -0.04 19 0 1,584 0
29JUN26 25.00 P 0.29 0.29 0.29 0.28 -0.12 19 1 693 +1
29JUN26 26.00 P 0.58 0.64 0.57 0.62 -0.18 18 27 367 -25
29JUN26 27.00 P 1.14 1.14 1.14 1.17 -0.27 18 7 26 -7
29JUN26 28.00 P 0.00 0.00 0.00 1.92 -0.29 19 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.79 -0.33 18 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.76 -0.34 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 4.76 -0.35 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.76 -0.35 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.76 -0.34 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.76 -0.34 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.76 -0.34 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.76 -0.34 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.76 -0.35 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 860 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 290 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 170 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 175 0
30JUL26 23.00 P 0.17 0.17 0.14 0.09 -0.03 20 63 221 -33
30JUL26 24.00 P 0.26 0.26 0.25 0.22 -0.07 20 15 444 +5
30JUL26 25.00 P 0.45 0.45 0.43 0.47 -0.12 20 57 116 +30
30JUL26 26.00 P 0.78 0.78 0.78 0.81 -0.18 19 30 76 +30
30JUL26 27.00 P 1.26 1.26 1.26 1.35 -0.26 19 30 50 +20
30JUL26 28.00 P 0.00 0.00 0.00 2.07 -0.26 19 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 2.88 -0.30 19 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.79 -0.32 19 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.76 -0.35 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.76 -0.35 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.76 -0.35 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.76 -0.35 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.76 -0.35 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.76 -0.35 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 10 0
28AUG26 22.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 10 0
28AUG26 23.00 P 0.20 0.20 0.20 0.14 -0.05 19 50 74 +50
28AUG26 24.00 P 0.33 0.33 0.33 0.30 -0.10 19 80 90 +80
28AUG26 25.00 P 0.00 0.00 0.00 0.58 -0.14 20 0 0 0
28AUG26 26.00 P 0.93 0.93 0.93 0.95 -0.19 19 2 2 +2
28AUG26 27.00 P 0.00 0.00 0.00 1.46 -0.27 19 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 2.17 -0.27 19 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 2.95 -0.30 19 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.83 -0.32 19 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.77 -0.34 19 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.76 -0.35 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.76 -0.35 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.76 -0.35 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.76 -0.35 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 21 0 106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 67 0
29SEP26 23.00 P 0.32 0.32 0.32 0.22 -0.05 20 5 311 -5
29SEP26 24.00 P 0.00 0.00 0.00 0.42 -0.07 20 0 149 0
29SEP26 25.00 P 0.00 0.00 0.00 0.70 -0.11 20 0 113 0
29SEP26 26.00 P 0.00 0.00 0.00 1.10 -0.12 19 0 9 0
29SEP26 27.00 P 0.00 0.00 0.00 1.60 -0.24 19 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.30 -0.22 20 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.05 -0.26 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.89 -0.29 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.80 -0.34 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.76 -0.35 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.76 -0.35 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.76 -0.35 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.76 -0.35 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.76 -0.35 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.76 -0.35 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.02 19 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 -0.03 19 0 115 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 -0.05 19 0 87 0
30DEC26 22.00 P 0.00 0.00 0.00 0.27 -0.08 19 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.47 -0.11 19 0 95 0
30DEC26 24.00 P 0.00 0.00 0.00 0.75 -0.16 19 0 141 0
30DEC26 25.00 P 0.00 0.00 0.00 1.14 -0.18 19 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.57 -0.18 19 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 2.10 -0.30 18 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 2.90 -0.19 20 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.55 -0.30 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.35 -0.31 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.13 -0.35 17 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.02 -0.35 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.97 -0.34 16 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.92 -0.39 14 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.88 -0.39 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.91 -0.33 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.89 -0.33 19 0 0 0
30MAR27 18.00 P 0.13 0.13 0.13 0.04 -0.02 20 50 96 +50
30MAR27 18.50 P 0.00 0.00 0.00 0.06 -0.02 20 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 -0.04 20 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.15 -0.04 20 0 6 0
30MAR27 21.00 P 0.00 0.00 0.00 0.26 -0.08 19 0 32 0
30MAR27 22.00 P 0.00 0.00 0.00 0.44 -0.10 20 0 41 0
30MAR27 23.00 P 0.00 0.00 0.00 0.68 -0.14 20 0 59 0
30MAR27 24.00 P 1.06 1.06 1.06 1.00 -0.16 20 2 14 -2
30MAR27 25.00 P 0.00 0.00 0.00 1.41 -0.11 20 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.80 -0.22 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.35 -0.24 19 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.06 -0.27 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.77 -0.29 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.54 -0.31 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.36 -0.19 19 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.23 -0.32 19 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.12 -0.33 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.05 -0.33 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.99 -0.33 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.94 -0.34 19 0 0 0
TOTAL PUT 1,115 20,658 +110
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$ 417.00
28MAY26 200.00 C 0.00 0.00 0.00 218.88 - 157 0 0 -
28MAY26 205.00 C 0.00 0.00 0.00 213.08 - 135 0 0 -
28MAY26 210.00 C 0.00 0.00 0.00 208.88 - 148 0 0 -
28MAY26 215.00 C 0.00 0.00 0.00 203.10 - 127 0 0 -
28MAY26 220.00 C 0.00 0.00 0.00 198.89 - 139 0 0 -
28MAY26 225.00 C 0.00 0.00 0.00 193.90 - 135 0 0 -
28MAY26 230.00 C 0.00 0.00 0.00 188.91 - 130 0 0 -
28MAY26 235.00 C 0.00 0.00 0.00 183.92 - 126 0 0 -
28MAY26 240.00 C 0.00 0.00 0.00 178.92 - 122 0 0 -
28MAY26 245.00 C 0.00 0.00 0.00 173.93 - 118 0 0 -
28MAY26 250.00 C 0.00 0.00 0.00 168.94 - 114 0 0 -
28MAY26 255.00 C 0.00 0.00 0.00 163.95 - 111 0 0 -
28MAY26 260.00 C 0.00 0.00 0.00 158.96 - 107 0 0 -
28MAY26 265.00 C 0.00 0.00 0.00 153.96 - 103 0 0 -
28MAY26 270.00 C 0.00 0.00 0.00 148.97 - 99 0 0 -
28MAY26 275.00 C 0.00 0.00 0.00 143.98 - 96 0 0 -
28MAY26 280.00 C 0.00 0.00 0.00 138.99 - 92 0 0 -
28MAY26 285.00 C 0.00 0.00 0.00 134.00 - 89 0 0 -
28MAY26 290.00 C 0.00 0.00 0.00 129.01 - 86 0 0 -
28MAY26 295.00 C 0.00 0.00 0.00 124.04 -0.48 82 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 119.08 -0.61 79 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 108.41 -1.39 65 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 99.35 -0.47 68 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 89.55 -0.50 63 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 77.87 -0.90 40 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 68.25 -0.91 40 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 58.92 -0.92 40 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 49.99 -0.93 40 0 30 0
28MAY26 380.00 C 0.00 0.00 0.00 41.62 -0.92 40 0 82 0
28MAY26 390.00 C 0.00 0.00 0.00 33.95 -0.90 40 0 200 0
28MAY26 400.00 C 27.90 28.15 27.20 27.12 -0.86 40 83 510 +37
28MAY26 410.00 C 22.34 22.34 19.89 21.01 -1.06 40 82 760 +81
28MAY26 420.00 C 18.80 18.82 15.05 16.27 -0.68 40 253 970 +172
28MAY26 430.00 C 14.19 14.91 11.29 12.00 -0.70 40 100 704 +79
28MAY26 440.00 C 9.97 9.97 8.51 8.95 -0.58 40 43 820 +38
28MAY26 450.00 C 7.50 8.25 6.25 6.36 -0.46 40 117 649 +68
28MAY26 460.00 C 6.09 6.09 4.46 4.40 -0.38 40 293 654 +130
28MAY26 470.00 C 4.43 4.70 3.44 2.98 -0.29 40 49 491 +6
28MAY26 480.00 C 4.00 4.00 2.87 1.97 -0.22 40 95 1,183 +29
28MAY26 490.00 C 2.53 2.53 2.00 1.27 -0.17 40 34 259 -3
28MAY26 500.00 C 1.85 1.94 1.43 0.81 -0.09 40 69 413 +16
28MAY26 510.00 C 1.19 1.19 1.19 0.49 -0.09 40 15 86 +15
28MAY26 520.00 C 0.96 0.96 0.96 0.30 -0.05 40 4 87 0
28MAY26 530.00 C 0.72 0.72 0.72 0.18 -0.03 40 4 27 +4
28MAY26 540.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 16 0
28MAY26 550.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 48 0
28MAY26 560.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 9 0
28MAY26 570.00 C 0.00 0.00 0.00 0.02 0.00 40 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 43 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 219.19 - 102 0 0 -
29JUN26 205.00 C 0.00 0.00 0.00 214.16 - 98 0 0 -
29JUN26 210.00 C 0.00 0.00 0.00 209.19 - 95 0 0 -
29JUN26 215.00 C 0.00 0.00 0.00 204.27 - 93 0 0 -
29JUN26 220.00 C 0.00 0.00 0.00 199.35 - 91 0 0 -
29JUN26 225.00 C 0.00 0.00 0.00 194.39 -0.48 88 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 189.42 -0.48 86 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 184.45 -0.47 83 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 179.49 -0.47 81 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 174.43 -0.67 77 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 169.54 -0.53 76 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 164.65 -0.58 74 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 159.72 -0.49 72 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 154.79 -0.60 70 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 149.83 -0.56 68 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 144.98 -0.52 66 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 140.08 -0.71 64 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 135.22 -0.69 63 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 130.34 -0.70 61 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 125.33 -0.69 58 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 120.60 -0.73 57 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 110.91 -0.60 54 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 101.31 -0.64 51 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 91.86 -0.83 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 82.62 -0.88 46 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 71.66 -0.96 38 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 63.26 -0.97 38 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 55.34 -0.97 38 0 17 0
29JUN26 380.00 C 0.00 0.00 0.00 47.96 -0.96 38 0 102 0
29JUN26 390.00 C 0.00 0.00 0.00 41.16 -0.95 38 0 279 0
29JUN26 400.00 C 36.25 36.25 36.25 35.33 -1.66 39 15 603 -15
29JUN26 410.00 C 30.52 31.12 30.52 29.71 -0.91 39 41 4,212 +15
29JUN26 420.00 C 27.62 28.00 25.56 24.80 -0.68 39 794 2,389 +764
29JUN26 430.00 C 21.31 21.31 19.96 20.53 -0.70 39 177 321 +174
29JUN26 440.00 C 18.78 18.78 16.52 17.03 -0.63 39 210 1,463 +208
29JUN26 450.00 C 16.30 16.51 14.10 13.83 -0.57 39 68 769 +33
29JUN26 460.00 C 11.87 11.87 11.87 11.10 -0.61 39 5 1,229 +1
29JUN26 470.00 C 0.00 0.00 0.00 8.83 -0.54 39 0 354 0
29JUN26 480.00 C 8.41 9.50 8.41 6.97 -0.46 39 2 309 +2
29JUN26 490.00 C 0.00 0.00 0.00 5.45 -0.40 39 0 69 0
29JUN26 500.00 C 6.41 6.41 6.40 4.23 -0.34 39 16 1,879 -14
29JUN26 510.00 C 5.02 5.02 4.60 3.26 -0.29 39 9 86 +1
29JUN26 520.00 C 4.40 4.40 4.40 2.49 -0.24 39 3 380 0
29JUN26 530.00 C 3.29 3.29 3.29 1.89 -0.20 39 1 446 0
29JUN26 540.00 C 0.00 0.00 0.00 1.43 -0.11 39 0 59 0
29JUN26 550.00 C 2.46 2.46 2.46 1.07 -0.09 38 9 1,285 0
29JUN26 560.00 C 0.00 0.00 0.00 0.77 -0.10 38 0 122 0
29JUN26 570.00 C 0.00 0.00 0.00 0.57 -0.08 38 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 0.42 -0.06 38 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 0.31 -0.05 38 0 311 0
29JUN26 600.00 C 0.00 0.00 0.00 0.22 -0.04 38 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.16 -0.03 38 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 39 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 219.80 - 84 0 0 -
30JUL26 205.00 C 0.00 0.00 0.00 215.11 - 84 0 0 -
30JUL26 210.00 C 0.00 0.00 0.00 210.16 - 81 0 0 -
30JUL26 215.00 C 0.00 0.00 0.00 205.22 - 79 0 0 -
30JUL26 220.00 C 0.00 0.00 0.00 200.28 - 77 0 0 -
30JUL26 225.00 C 0.00 0.00 0.00 195.35 - 75 0 0 -
30JUL26 230.00 C 0.00 0.00 0.00 190.43 - 73 0 0 -
30JUL26 235.00 C 0.00 0.00 0.00 185.52 - 71 0 0 -
30JUL26 240.00 C 0.00 0.00 0.00 180.37 - 68 0 0 -
30JUL26 245.00 C 0.00 0.00 0.00 175.73 - 68 0 0 -
30JUL26 250.00 C 0.00 0.00 0.00 170.84 - 66 0 0 -
30JUL26 255.00 C 0.00 0.00 0.00 165.96 - 64 0 0 -
30JUL26 260.00 C 0.00 0.00 0.00 161.09 - 63 0 0 -
30JUL26 265.00 C 0.00 0.00 0.00 156.09 - 60 0 0 -
30JUL26 270.00 C 0.00 0.00 0.00 151.23 - 59 0 0 -
30JUL26 275.00 C 0.00 0.00 0.00 146.38 - 57 0 0 -
30JUL26 280.00 C 0.00 0.00 0.00 141.48 - 56 0 0 -
30JUL26 285.00 C 0.00 0.00 0.00 136.71 - 55 0 0 -
30JUL26 290.00 C 0.00 0.00 0.00 131.90 - 53 0 0 -
30JUL26 295.00 C 0.00 0.00 0.00 127.11 -0.64 52 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 122.34 -0.82 51 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 112.91 -0.71 48 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 103.60 -0.95 46 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 94.64 -0.92 45 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 85.89 -0.82 43 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 75.37 -0.88 38 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 67.56 -0.86 38 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 60.20 -0.85 38 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 53.32 -0.83 38 0 30 0
30JUL26 390.00 C 0.00 0.00 0.00 46.95 -0.80 38 0 0 0
30JUL26 400.00 C 40.27 40.27 40.27 41.38 -1.07 38 15 41 +14
30JUL26 410.00 C 36.45 36.45 36.45 36.01 -0.69 38 15 65 +15
30JUL26 420.00 C 33.79 33.79 33.79 31.21 -0.75 38 15 67 +15
30JUL26 430.00 C 26.61 26.94 26.61 26.94 -0.70 38 28 80 +16
30JUL26 440.00 C 23.21 23.31 22.68 23.23 -0.53 39 46 132 +42
30JUL26 450.00 C 20.07 20.17 20.07 19.97 -0.53 39 17 188 -2
30JUL26 460.00 C 18.20 18.20 18.20 16.91 -0.52 39 3 55 0
30JUL26 470.00 C 0.00 0.00 0.00 14.24 -0.48 39 0 216 0
30JUL26 480.00 C 0.00 0.00 0.00 11.94 -0.43 39 0 156 0
30JUL26 490.00 C 11.37 11.37 11.37 9.96 -0.39 38 15 83 +15
30JUL26 500.00 C 0.00 0.00 0.00 8.28 -0.34 38 0 80 0
30JUL26 510.00 C 0.00 0.00 0.00 6.65 -0.29 38 0 0 0
30JUL26 520.00 C 7.81 7.81 7.30 5.64 -0.26 38 18 30 +18
30JUL26 530.00 C 0.00 0.00 0.00 4.49 - 38 0 0 -
30JUL26 540.00 C 0.00 0.00 0.00 3.67 - 38 0 0 -
30JUL26 550.00 C 0.00 0.00 0.00 2.99 - 38 0 0 -
30JUL26 560.00 C 4.50 4.50 4.50 2.43 - 38 1 1 -
30JUL26 570.00 C 0.00 0.00 0.00 1.96 - 38 0 0 -
30JUL26 580.00 C 0.00 0.00 0.00 1.58 - 38 0 0 -
30JUL26 590.00 C 0.00 0.00 0.00 1.27 - 38 0 0 -
30JUL26 600.00 C 0.00 0.00 0.00 1.02 - 38 0 0 -
30JUL26 610.00 C 0.00 0.00 0.00 0.82 - 38 0 0 -
30JUL26 620.00 C 0.00 0.00 0.00 0.65 - 38 0 0 -
28AUG26 200.00 C 0.00 0.00 0.00 220.75 - 77 0 0 -
28AUG26 205.00 C 0.00 0.00 0.00 215.84 - 75 0 0 -
28AUG26 210.00 C 0.00 0.00 0.00 210.95 - 73 0 0 -
28AUG26 215.00 C 0.00 0.00 0.00 206.05 - 71 0 0 -
28AUG26 220.00 C 0.00 0.00 0.00 201.17 - 70 0 0 -
28AUG26 225.00 C 0.00 0.00 0.00 196.30 - 68 0 0 -
28AUG26 230.00 C 0.00 0.00 0.00 191.43 - 67 0 0 -
28AUG26 235.00 C 0.00 0.00 0.00 186.57 - 65 0 0 -
28AUG26 240.00 C 0.00 0.00 0.00 181.72 - 64 0 0 -
28AUG26 245.00 C 0.00 0.00 0.00 176.72 - 61 0 0 -
28AUG26 250.00 C 0.00 0.00 0.00 171.88 - 60 0 0 -
28AUG26 255.00 C 0.00 0.00 0.00 167.05 - 59 0 0 -
28AUG26 260.00 C 0.00 0.00 0.00 162.23 - 57 0 0 -
28AUG26 265.00 C 0.00 0.00 0.00 157.42 - 56 0 0 -
28AUG26 270.00 C 0.00 0.00 0.00 152.64 - 55 0 0 -
28AUG26 275.00 C 0.00 0.00 0.00 147.86 - 54 0 0 -
28AUG26 280.00 C 0.00 0.00 0.00 143.11 - 52 0 0 -
28AUG26 285.00 C 0.00 0.00 0.00 138.38 - 51 0 0 -
28AUG26 290.00 C 0.00 0.00 0.00 133.70 - 50 0 0 -
28AUG26 295.00 C 0.00 0.00 0.00 129.03 - 49 0 0 -
28AUG26 300.00 C 0.00 0.00 0.00 124.42 - 48 0 0 -
28AUG26 310.00 C 0.00 0.00 0.00 115.31 - 47 0 0 -
28AUG26 320.00 C 0.00 0.00 0.00 106.42 - 45 0 0 -
28AUG26 330.00 C 0.00 0.00 0.00 97.80 -0.72 44 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 89.45 -0.88 43 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 81.43 -0.06 42 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 71.67 -0.82 38 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 64.70 -0.80 38 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 58.16 -0.78 38 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 52.07 -0.75 38 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 46.90 -0.61 39 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 41.60 -1.59 39 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 36.81 -0.87 39 0 60 0
28AUG26 430.00 C 0.00 0.00 0.00 32.49 -0.80 39 0 30 0
28AUG26 440.00 C 29.46 29.50 29.46 28.68 -0.71 39 11 25 +10
28AUG26 450.00 C 26.04 26.04 25.53 25.30 -0.57 39 25 25 +25
28AUG26 460.00 C 0.00 0.00 0.00 22.22 -0.51 39 0 0 0
28AUG26 470.00 C 19.86 19.86 19.86 19.32 -0.47 39 1 1 +1
28AUG26 480.00 C 0.00 0.00 0.00 16.74 -0.44 39 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 14.47 -0.40 39 0 0 0
28AUG26 500.00 C 14.88 14.94 14.88 12.47 -0.36 39 26 26 +26
28AUG26 510.00 C 0.00 0.00 0.00 10.40 -0.32 38 0 1 0
28AUG26 520.00 C 0.00 0.00 0.00 8.91 - 38 0 0 -
28AUG26 530.00 C 0.00 0.00 0.00 7.62 - 38 0 0 -
28AUG26 540.00 C 0.00 0.00 0.00 6.50 - 38 0 0 -
28AUG26 550.00 C 0.00 0.00 0.00 5.53 - 38 0 0 -
28AUG26 560.00 C 0.00 0.00 0.00 4.69 - 38 0 0 -
28AUG26 570.00 C 0.00 0.00 0.00 3.98 - 38 0 0 -
28AUG26 580.00 C 0.00 0.00 0.00 3.36 - 38 0 0 -
28AUG26 590.00 C 0.00 0.00 0.00 2.84 - 38 0 0 -
28AUG26 600.00 C 0.00 0.00 0.00 2.39 - 38 0 0 -
28AUG26 610.00 C 0.00 0.00 0.00 2.01 - 38 0 0 -
28AUG26 620.00 C 0.00 0.00 0.00 1.69 - 38 0 0 -
29SEP26 200.00 C 0.00 0.00 0.00 221.15 - 68 0 0 -
29SEP26 205.00 C 0.00 0.00 0.00 216.30 - 67 0 0 -
29SEP26 210.00 C 0.00 0.00 0.00 211.45 - 65 0 0 -
29SEP26 215.00 C 0.00 0.00 0.00 206.36 - 63 0 0 -
29SEP26 220.00 C 0.00 0.00 0.00 201.78 - 63 0 0 -
29SEP26 225.00 C 0.00 0.00 0.00 196.84 -0.51 61 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 192.01 -0.60 60 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 187.20 -0.61 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 182.42 -0.59 57 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 177.61 -0.62 56 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 172.86 -0.53 55 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 168.08 -0.63 54 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 163.34 -0.57 53 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 158.63 -0.64 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 153.89 -0.78 51 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 149.22 -0.80 50 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 144.67 -0.72 49 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 140.06 -0.60 48 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 135.51 -0.75 48 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 131.01 -0.61 47 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 126.55 -0.67 46 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 117.81 -0.67 45 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 109.37 -0.60 44 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 100.98 -0.67 43 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 93.02 -0.64 43 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 85.36 -0.65 42 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 75.82 -0.74 39 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 69.16 -0.71 39 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 62.89 -0.68 39 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 57.02 -0.65 39 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 53.09 -0.64 40 0 145 0
29SEP26 410.00 C 0.00 0.00 0.00 46.67 -1.35 39 0 1,222 0
29SEP26 420.00 C 0.00 0.00 0.00 42.19 -0.46 39 0 47 0
29SEP26 430.00 C 0.00 0.00 0.00 37.86 -0.67 39 0 49 0
29SEP26 440.00 C 37.04 37.04 33.29 33.89 -0.68 39 235 978 +235
29SEP26 450.00 C 30.56 30.56 30.56 30.20 -0.90 39 15 503 0
29SEP26 460.00 C 0.00 0.00 0.00 27.22 -0.65 39 0 641 0
29SEP26 470.00 C 0.00 0.00 0.00 24.36 -0.41 39 0 1,151 0
29SEP26 480.00 C 0.00 0.00 0.00 21.59 -0.38 39 0 135 0
29SEP26 490.00 C 0.00 0.00 0.00 19.09 -0.36 39 0 146 0
29SEP26 500.00 C 0.00 0.00 0.00 16.86 -0.32 39 1 401 0
29SEP26 510.00 C 0.00 0.00 0.00 14.85 -0.30 39 0 38 0
29SEP26 520.00 C 0.00 0.00 0.00 12.68 -0.27 39 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 11.47 +0.09 39 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 9.76 -0.22 39 0 52 0
29SEP26 550.00 C 11.00 11.20 11.00 8.55 -0.19 39 2 157 0
29SEP26 560.00 C 0.00 0.00 0.00 7.47 -0.18 39 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 6.52 -0.16 39 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 5.68 -0.15 39 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 5.10 -0.13 39 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 4.30 -0.12 39 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 3.74 -0.10 39 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 3.24 -0.10 39 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 2.81 -0.09 39 0 43 0
29SEP26 640.00 C 0.00 0.00 0.00 2.44 -0.07 39 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 2.11 -0.06 39 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.82 -0.06 39 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.57 -0.06 39 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.36 -0.05 39 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.17 -0.04 39 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 1.01 -0.04 39 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 223.80 - 60 0 0 -
30DEC26 205.00 C 0.00 0.00 0.00 219.10 - 59 0 0 -
30DEC26 210.00 C 0.00 0.00 0.00 214.36 - 58 0 0 -
30DEC26 215.00 C 0.00 0.00 0.00 209.64 - 57 0 0 -
30DEC26 220.00 C 0.00 0.00 0.00 204.94 - 56 0 0 -
30DEC26 225.00 C 0.00 0.00 0.00 200.26 -0.55 55 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 195.58 -0.65 54 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 190.94 -0.65 53 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 186.31 -0.59 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 181.91 -0.38 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 177.12 -0.58 50 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 172.58 -0.67 50 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 168.07 -0.60 49 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 163.59 -0.62 48 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 159.15 -0.62 48 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 154.61 -0.77 47 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 150.12 -0.98 46 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 145.69 -1.00 45 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 141.31 -1.01 45 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 137.00 -1.02 44 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 132.76 -1.02 44 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 124.48 -1.04 43 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 116.50 -1.04 42 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 108.82 -1.05 41 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 101.46 -1.06 41 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 94.43 -1.07 41 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 87.74 -1.06 40 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 81.38 -1.06 40 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 73.17 -1.02 38 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 67.65 -1.01 38 0 2 0
30DEC26 400.00 C 0.00 0.00 0.00 62.45 -1.01 38 0 33 0
30DEC26 410.00 C 0.00 0.00 0.00 57.58 -0.98 38 0 116 0
30DEC26 420.00 C 0.00 0.00 0.00 53.75 -1.02 38 0 70 0
30DEC26 430.00 C 0.00 0.00 0.00 49.35 -0.95 38 0 66 0
30DEC26 440.00 C 0.00 0.00 0.00 45.51 -0.94 38 0 106 0
30DEC26 450.00 C 0.00 0.00 0.00 41.77 -0.90 38 0 548 0
30DEC26 460.00 C 0.00 0.00 0.00 38.31 -0.88 38 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 35.15 -0.96 38 0 583 0
30DEC26 480.00 C 0.00 0.00 0.00 32.10 -1.11 38 0 108 0
30DEC26 490.00 C 0.00 0.00 0.00 29.42 -0.97 38 0 3 0
30DEC26 500.00 C 0.00 0.00 0.00 26.99 -0.78 38 0 188 0
30DEC26 510.00 C 0.00 0.00 0.00 23.17 -1.44 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 21.81 -0.64 38 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 19.57 -0.89 38 0 36 0
30DEC26 540.00 C 0.00 0.00 0.00 17.93 -0.71 38 0 45 0
30DEC26 550.00 C 18.50 19.20 18.50 16.48 -0.49 38 4 58 +4
30DEC26 560.00 C 0.00 0.00 0.00 15.31 -0.12 38 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 13.49 -0.54 38 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 12.24 -0.51 38 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 11.10 -0.48 38 0 60 0
30DEC26 600.00 C 0.00 0.00 0.00 10.06 -0.45 38 0 44 0
30DEC26 610.00 C 0.00 0.00 0.00 9.11 -0.42 38 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 8.25 -0.40 38 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 7.47 -0.37 38 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 6.75 -0.35 38 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 6.11 -0.32 38 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 5.52 -0.31 38 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 4.99 -0.29 38 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 4.51 -0.26 38 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 4.20 -0.25 38 0 1 0
30DEC26 700.00 C 0.00 0.00 0.00 3.68 -0.23 38 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 226.65 - 56 0 0 -
30MAR27 205.00 C 0.00 0.00 0.00 222.01 - 55 0 0 -
30MAR27 210.00 C 0.00 0.00 0.00 217.39 - 54 0 0 -
30MAR27 215.00 C 0.00 0.00 0.00 212.80 - 53 0 0 -
30MAR27 220.00 C 0.00 0.00 0.00 208.22 - 53 0 0 -
30MAR27 225.00 C 0.00 0.00 0.00 203.67 - 52 0 0 -
30MAR27 230.00 C 0.00 0.00 0.00 199.14 - 51 0 0 -
30MAR27 235.00 C 0.00 0.00 0.00 194.63 - 50 0 0 -
30MAR27 240.00 C 0.00 0.00 0.00 190.15 - 50 0 0 -
30MAR27 245.00 C 0.00 0.00 0.00 185.49 - 48 0 0 -
30MAR27 250.00 C 0.00 0.00 0.00 180.93 - 48 0 0 -
30MAR27 255.00 C 0.00 0.00 0.00 176.39 - 47 0 0 -
30MAR27 260.00 C 0.00 0.00 0.00 171.90 - 46 0 0 -
30MAR27 265.00 C 0.00 0.00 0.00 167.47 - 45 0 0 -
30MAR27 270.00 C 0.00 0.00 0.00 163.08 - 45 0 0 -
30MAR27 275.00 C 0.00 0.00 0.00 158.76 - 44 0 0 -
30MAR27 280.00 C 0.00 0.00 0.00 154.49 - 44 0 0 -
30MAR27 285.00 C 0.00 0.00 0.00 150.29 - 43 0 0 -
30MAR27 290.00 C 0.00 0.00 0.00 146.15 - 43 0 0 -
30MAR27 295.00 C 0.00 0.00 0.00 142.07 -1.15 42 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 138.06 -1.17 42 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 130.25 -1.19 41 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 122.72 -1.21 41 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 115.47 -1.23 40 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 108.53 -1.24 40 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 101.88 -1.26 40 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 95.53 -1.27 39 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 89.48 -1.28 39 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 83.73 -1.28 39 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 78.27 -1.28 39 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 73.10 -1.27 39 0 2 0
30MAR27 410.00 C 0.00 0.00 0.00 66.22 -3.25 37 0 1 0
30MAR27 420.00 C 0.00 0.00 0.00 63.59 -1.25 38 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 59.00 -1.48 38 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 55.14 -1.22 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 51.29 -1.21 38 0 8 0
30MAR27 460.00 C 0.00 0.00 0.00 47.68 -1.18 38 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 44.29 -1.16 38 600 600 +600
30MAR27 480.00 C 43.68 43.68 41.31 41.12 -1.13 38 30 30 +30
30MAR27 490.00 C 38.42 38.42 38.42 38.15 -1.11 38 15 15 +14
30MAR27 500.00 C 35.73 35.73 35.43 35.38 -1.08 38 32 43 +32
30MAR27 510.00 C 34.41 34.41 34.41 31.84 -2.00 37 15 19 +15
30MAR27 520.00 C 0.00 0.00 0.00 29.50 -0.99 37 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 27.32 - 37 0 0 -
30MAR27 540.00 C 0.00 0.00 0.00 25.29 - 37 0 0 -
30MAR27 550.00 C 0.00 0.00 0.00 23.41 - 37 0 0 -
30MAR27 560.00 C 24.00 24.00 24.00 21.65 - 37 3 3 -
30MAR27 570.00 C 0.00 0.00 0.00 20.02 - 37 0 0 -
30MAR27 580.00 C 0.00 0.00 0.00 18.51 - 37 0 0 -
30MAR27 590.00 C 0.00 0.00 0.00 17.11 - 37 0 0 -
30MAR27 600.00 C 0.00 0.00 0.00 15.81 - 37 0 0 -
30MAR27 610.00 C 0.00 0.00 0.00 14.60 - 37 0 0 -
30MAR27 620.00 C 0.00 0.00 0.00 13.49 - 37 0 0 -
TOTAL CALL 3,779 40,777 +2,966
28MAY26 200.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
28MAY26 205.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
28MAY26 210.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
28MAY26 215.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
28MAY26 220.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
28MAY26 225.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
28MAY26 230.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
28MAY26 235.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
28MAY26 240.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
28MAY26 245.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
28MAY26 250.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
28MAY26 255.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
28MAY26 260.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
28MAY26 265.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
28MAY26 270.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
28MAY26 275.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
28MAY26 280.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
28MAY26 285.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
28MAY26 290.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 43 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
28MAY26 310.00 P 0.00 0.00 0.00 0.02 0.00 40 0 61 0
28MAY26 320.00 P 0.00 0.00 0.00 0.06 0.00 40 0 93 0
28MAY26 330.00 P 0.00 0.00 0.00 0.15 -0.01 40 0 203 0
28MAY26 340.00 P 0.00 0.00 0.00 0.34 -0.02 40 0 2,412 0
28MAY26 350.00 P 0.98 1.08 0.98 0.73 -0.02 40 242 892 +236
28MAY26 360.00 P 1.64 1.75 1.64 1.39 -0.02 40 35 3,241 +20
28MAY26 370.00 P 2.47 2.74 2.47 2.49 -0.03 40 79 218 +12
28MAY26 380.00 P 3.47 4.25 3.10 4.18 -0.02 40 124 585 +97
28MAY26 390.00 P 5.80 6.40 5.65 6.30 -0.10 40 77 1,069 +20
28MAY26 400.00 P 8.95 9.70 7.27 9.51 +0.23 40 456 2,273 -90
28MAY26 410.00 P 11.00 13.60 10.46 13.45 +0.31 40 236 2,052 +148
28MAY26 420.00 P 15.36 18.60 15.36 18.37 +0.14 39 337 893 +337
28MAY26 430.00 P 20.41 24.37 20.41 24.37 +0.29 40 147 548 +105
28MAY26 440.00 P 26.60 26.60 26.60 31.14 +0.35 40 8 192 +1
28MAY26 450.00 P 0.00 0.00 0.00 38.61 +0.44 40 0 184 0
28MAY26 460.00 P 0.00 0.00 0.00 46.72 +0.52 40 0 139 0
28MAY26 470.00 P 0.00 0.00 0.00 55.36 +0.60 40 0 74 0
28MAY26 480.00 P 0.00 0.00 0.00 64.41 +0.66 40 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 73.78 +0.71 40 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 83.38 +0.75 40 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 93.15 +0.78 40 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 103.03 +0.79 40 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 113.00 +0.80 0 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 123.00 +0.80 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 133.00 +0.80 0 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 143.00 +0.80 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 153.00 +0.80 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 163.00 +0.80 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 173.00 +0.80 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 183.00 +0.80 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 193.00 +0.80 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 203.00 +0.80 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 213.00 +0.80 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 223.00 +0.80 0 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 233.00 +0.80 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 243.00 +0.80 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 253.00 +0.80 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 263.00 +0.80 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 273.00 +0.80 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 283.00 +0.80 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 293.00 +0.80 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 303.00 +0.80 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 313.00 +0.80 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 323.00 +0.80 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 333.00 +0.80 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 343.00 +0.80 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 353.00 +0.80 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 363.00 +0.80 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 373.00 +0.80 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 383.00 +0.80 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 393.00 +0.80 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 403.00 +0.80 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 413.00 +0.80 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 423.00 +0.80 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 433.00 +0.80 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
29JUN26 205.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
29JUN26 210.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
29JUN26 215.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
29JUN26 220.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.02 0.00 39 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.03 0.00 39 0 3 0
29JUN26 275.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 3 0
29JUN26 285.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 16 0
29JUN26 295.00 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.26 -0.02 38 0 171 0
29JUN26 310.00 P 0.00 0.00 0.00 0.49 -0.03 38 0 105 0
29JUN26 320.00 P 0.00 0.00 0.00 0.86 -0.04 38 0 49 0
29JUN26 330.00 P 1.56 2.12 1.56 1.42 -0.05 38 55 195 +55
29JUN26 340.00 P 2.70 3.00 2.70 2.32 -0.06 39 51 316 +51
29JUN26 350.00 P 3.45 4.00 3.45 3.51 -0.08 39 224 665 +158
29JUN26 360.00 P 4.83 5.48 4.83 5.12 -0.08 39 19 684 -4
29JUN26 370.00 P 6.43 7.40 6.43 7.21 -0.08 39 22 3,908 +5
29JUN26 380.00 P 8.83 10.00 8.83 9.77 -0.15 39 9 1,758 +7
29JUN26 390.00 P 11.30 12.10 11.30 13.04 +0.12 39 5 3,909 +3
29JUN26 400.00 P 15.88 16.50 15.76 16.70 +0.25 38 50 6,237 +36
29JUN26 410.00 P 18.50 21.32 18.50 20.79 -0.07 38 65 1,822 +45
29JUN26 420.00 P 23.45 26.31 23.45 25.92 -0.18 38 981 2,820 +912
29JUN26 430.00 P 30.90 31.79 30.65 31.94 -0.02 38 29 670 +14
29JUN26 440.00 P 36.06 37.66 36.06 39.33 +1.44 40 16 478 -16
29JUN26 450.00 P 0.00 0.00 0.00 46.43 +0.26 41 0 2,112 0
29JUN26 460.00 P 0.00 0.00 0.00 52.41 +0.35 38 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 60.18 +0.35 38 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 68.46 +0.44 38 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 77.02 +0.53 38 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 85.81 +0.27 38 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 95.36 +1.31 39 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 103.89 +0.41 36 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 113.22 +0.54 34 0 103 0
29JUN26 540.00 P 0.00 0.00 0.00 123.47 +0.74 38 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 133.22 +1.00 38 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 143.08 +0.78 38 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 153.01 +0.80 38 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 163.00 +0.80 0 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 173.00 +0.80 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 183.51 +1.31 51 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 193.00 +0.80 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 203.00 +0.80 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 213.00 +0.80 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 223.00 +0.80 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 233.00 +0.80 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 243.00 +0.80 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 253.00 +0.80 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 263.00 +0.80 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 273.00 +0.80 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 283.00 +0.80 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 293.00 +0.80 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 303.00 +0.80 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 313.00 +0.80 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 323.00 +0.80 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 333.00 +0.80 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 343.00 +0.80 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 353.00 +0.80 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 363.00 +0.80 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 373.00 +0.80 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 383.00 +0.80 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 393.00 +0.80 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 403.00 +0.80 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 413.00 +0.80 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 423.00 +0.80 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 433.00 +0.80 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30JUL26 205.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JUL26 210.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30JUL26 215.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 220.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30JUL26 225.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30JUL26 230.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30JUL26 235.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
30JUL26 240.00 P 0.00 0.00 0.00 0.02 - 38 0 0 -
30JUL26 245.00 P 0.00 0.00 0.00 0.03 - 37 0 0 -
30JUL26 250.00 P 0.00 0.00 0.00 0.05 - 38 0 0 -
30JUL26 255.00 P 0.00 0.00 0.00 0.07 - 38 0 0 -
30JUL26 260.00 P 0.00 0.00 0.00 0.11 - 38 0 0 -
30JUL26 265.00 P 0.00 0.00 0.00 0.14 - 38 0 0 -
30JUL26 270.00 P 0.00 0.00 0.00 0.20 - 38 0 0 -
30JUL26 275.00 P 0.00 0.00 0.00 0.26 - 38 0 0 -
30JUL26 280.00 P 0.00 0.00 0.00 0.36 - 38 0 0 -
30JUL26 285.00 P 0.00 0.00 0.00 0.46 - 38 0 0 -
30JUL26 290.00 P 0.00 0.00 0.00 0.61 - 38 0 0 -
30JUL26 295.00 P 0.00 0.00 0.00 0.77 -0.01 38 0 7 0
30JUL26 300.00 P 0.00 0.00 0.00 0.99 -0.01 38 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 1.53 -0.01 38 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 2.28 -0.01 38 0 1 0
30JUL26 330.00 P 0.00 0.00 0.00 3.34 -0.01 38 0 14 0
30JUL26 340.00 P 5.00 5.00 5.00 4.87 +0.14 38 3 149 0
30JUL26 350.00 P 6.64 6.64 6.64 6.65 +0.01 38 29 81 +29
30JUL26 360.00 P 0.00 0.00 0.00 8.81 +0.04 38 0 33 0
30JUL26 370.00 P 11.50 11.50 11.30 11.32 -0.15 38 3 96 +3
30JUL26 380.00 P 14.50 14.50 14.50 14.25 -0.27 38 1 19 +1
30JUL26 390.00 P 0.00 0.00 0.00 17.86 -0.13 38 0 57 0
30JUL26 400.00 P 20.97 21.67 20.97 21.84 +0.07 38 20 277 -4
30JUL26 410.00 P 26.09 26.50 26.09 26.24 -0.07 37 90 218 +90
30JUL26 420.00 P 30.58 31.76 30.53 31.52 +0.28 38 106 320 +104
30JUL26 430.00 P 35.85 35.85 35.85 37.38 +0.39 38 15 126 0
30JUL26 440.00 P 40.15 42.12 40.15 43.41 -0.18 38 30 100 +30
30JUL26 450.00 P 0.00 0.00 0.00 50.49 +0.76 38 0 92 0
30JUL26 460.00 P 0.00 0.00 0.00 57.28 +0.39 38 0 30 0
30JUL26 470.00 P 0.00 0.00 0.00 64.66 +0.46 38 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 72.47 +0.47 38 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 80.59 +0.55 38 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 88.87 +0.52 38 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 97.50 +0.05 38 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 106.29 +0.48 38 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 115.29 - 37 0 0 -
30JUL26 540.00 P 0.00 0.00 0.00 124.41 - 36 0 0 -
30JUL26 550.00 P 0.00 0.00 0.00 133.64 - 35 0 0 -
30JUL26 560.00 P 0.00 0.00 0.00 143.10 - 33 0 0 -
30JUL26 570.00 P 0.00 0.00 0.00 153.52 - 38 0 0 -
30JUL26 580.00 P 0.00 0.00 0.00 163.27 - 38 0 0 -
30JUL26 590.00 P 0.00 0.00 0.00 173.11 - 38 0 0 -
30JUL26 600.00 P 0.00 0.00 0.00 183.51 - 43 0 0 -
30JUL26 610.00 P 0.00 0.00 0.00 193.00 - 0 0 0 -
30JUL26 620.00 P 0.00 0.00 0.00 203.00 - 0 0 0 -
28AUG26 200.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28AUG26 205.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28AUG26 210.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28AUG26 215.00 P 0.00 0.00 0.00 0.02 - 39 0 0 -
28AUG26 220.00 P 0.00 0.00 0.00 0.03 - 39 0 0 -
28AUG26 225.00 P 0.00 0.00 0.00 0.04 - 38 0 0 -
28AUG26 230.00 P 0.00 0.00 0.00 0.06 - 38 0 0 -
28AUG26 235.00 P 0.00 0.00 0.00 0.08 - 38 0 0 -
28AUG26 240.00 P 0.00 0.00 0.00 0.11 - 38 0 0 -
28AUG26 245.00 P 0.00 0.00 0.00 0.15 - 38 0 0 -
28AUG26 250.00 P 0.00 0.00 0.00 0.21 - 38 0 0 -
28AUG26 255.00 P 0.00 0.00 0.00 0.27 - 38 0 0 -
28AUG26 260.00 P 0.00 0.00 0.00 0.36 - 38 0 0 -
28AUG26 265.00 P 0.00 0.00 0.00 0.46 - 38 0 0 -
28AUG26 270.00 P 0.00 0.00 0.00 0.58 - 38 0 0 -
28AUG26 275.00 P 0.00 0.00 0.00 0.75 - 38 0 0 -
28AUG26 280.00 P 0.00 0.00 0.00 0.92 - 38 0 0 -
28AUG26 285.00 P 0.00 0.00 0.00 1.16 - 38 0 0 -
28AUG26 290.00 P 0.00 0.00 0.00 1.42 - 38 0 0 -
28AUG26 295.00 P 0.00 0.00 0.00 1.72 - 38 0 0 -
28AUG26 300.00 P 0.00 0.00 0.00 2.10 - 38 0 0 -
28AUG26 310.00 P 0.00 0.00 0.00 2.98 - 38 0 0 -
28AUG26 320.00 P 4.76 4.76 4.76 4.07 - 38 2 2 -
28AUG26 330.00 P 0.00 0.00 0.00 5.58 +0.02 38 0 7 0
28AUG26 340.00 P 7.49 7.90 7.49 7.59 +0.26 39 79 82 +79
28AUG26 350.00 P 0.00 0.00 0.00 9.71 +0.05 39 0 17 0
28AUG26 360.00 P 0.00 0.00 0.00 12.45 +0.07 39 0 0 0
28AUG26 370.00 P 0.00 0.00 0.00 15.26 -0.08 39 0 2 0
28AUG26 380.00 P 16.80 17.65 16.80 18.68 +0.19 39 20 20 +20
28AUG26 390.00 P 21.16 21.16 21.16 22.37 +0.29 38 15 15 +15
28AUG26 400.00 P 25.27 26.42 25.27 26.42 +0.32 38 16 15 +15
28AUG26 410.00 P 0.00 0.00 0.00 31.18 +0.49 38 0 0 0
28AUG26 420.00 P 36.30 36.30 36.30 36.30 +0.48 38 2 17 +2
28AUG26 430.00 P 39.11 40.88 39.11 41.98 +0.39 38 30 45 +30
28AUG26 440.00 P 44.49 48.09 44.49 47.89 -0.10 38 90 105 +90
28AUG26 450.00 P 53.58 54.52 53.58 54.68 +0.36 38 45 30 +30
28AUG26 460.00 P 0.00 0.00 0.00 61.66 +0.42 38 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 68.86 +0.43 38 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 75.91 +0.28 38 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 84.15 +0.67 38 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 91.99 +0.32 38 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 100.32 +0.27 38 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 108.84 - 38 0 0 -
28AUG26 530.00 P 0.00 0.00 0.00 117.54 - 38 0 0 -
28AUG26 540.00 P 0.00 0.00 0.00 127.04 - 39 0 0 -
28AUG26 550.00 P 0.00 0.00 0.00 136.71 - 40 0 0 -
28AUG26 560.00 P 0.00 0.00 0.00 146.32 - 41 0 0 -
28AUG26 570.00 P 0.00 0.00 0.00 155.90 - 42 0 0 -
28AUG26 580.00 P 0.00 0.00 0.00 165.34 - 42 0 0 -
28AUG26 590.00 P 0.00 0.00 0.00 174.56 - 41 0 0 -
28AUG26 600.00 P 0.00 0.00 0.00 183.64 - 39 0 0 -
28AUG26 610.00 P 0.00 0.00 0.00 193.26 - 38 0 0 -
28AUG26 620.00 P 0.00 0.00 0.00 203.10 - 38 0 0 -
29SEP26 200.00 P 0.00 0.00 0.00 0.03 - 39 0 0 -
29SEP26 205.00 P 0.00 0.00 0.00 0.04 - 39 0 0 -
29SEP26 210.00 P 0.00 0.00 0.00 0.05 - 38 0 0 -
29SEP26 215.00 P 0.00 0.00 0.00 0.08 - 39 0 0 -
29SEP26 220.00 P 0.00 0.00 0.00 0.10 - 39 0 0 -
29SEP26 225.00 P 0.00 0.00 0.00 0.14 0.00 39 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.31 0.00 39 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.41 0.00 39 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.52 +0.01 39 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 0.65 +0.01 39 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.82 +0.01 39 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 0.99 +0.01 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.23 +0.01 39 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 1.49 +0.01 39 1 2 +1
29SEP26 280.00 P 0.00 0.00 0.00 1.76 +0.02 39 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 2.15 +0.03 39 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.54 +0.03 39 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.96 +0.04 39 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 3.52 +0.04 39 0 94 0
29SEP26 310.00 P 0.00 0.00 0.00 4.81 +0.06 39 0 40 0
29SEP26 320.00 P 0.00 0.00 0.00 6.21 +0.06 39 0 110 0
29SEP26 330.00 P 0.00 0.00 0.00 8.02 +0.09 39 0 114 0
29SEP26 340.00 P 0.00 0.00 0.00 10.06 +0.06 39 0 29 0
29SEP26 350.00 P 13.31 13.31 13.31 13.06 +0.13 39 1 151 +1
29SEP26 360.00 P 0.00 0.00 0.00 15.85 +0.12 39 0 170 0
29SEP26 370.00 P 0.00 0.00 0.00 18.86 0.00 39 0 153 0
29SEP26 380.00 P 21.67 22.20 21.67 22.75 +0.54 39 18 698 +6
29SEP26 390.00 P 26.56 26.56 26.56 26.56 +0.01 39 15 962 0
29SEP26 400.00 P 0.00 0.00 0.00 30.85 +0.10 38 0 3,395 0
29SEP26 410.00 P 0.00 0.00 0.00 35.53 +0.23 38 0 1,942 0
29SEP26 420.00 P 38.41 41.05 38.41 40.69 +0.23 38 336 1,831 +127
29SEP26 430.00 P 0.00 0.00 0.00 46.18 +0.18 38 0 530 0
29SEP26 440.00 P 0.00 0.00 0.00 52.25 +0.32 38 0 477 0
29SEP26 450.00 P 57.44 59.24 57.44 58.76 +0.10 38 45 154 +9
29SEP26 460.00 P 62.87 62.87 62.87 65.78 +1.11 39 15 678 -15
29SEP26 470.00 P 0.00 0.00 0.00 72.13 +0.35 38 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 79.62 +0.43 38 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 87.30 +0.45 38 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 95.19 +0.47 38 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 103.54 +0.75 38 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 111.64 +0.65 38 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 120.09 +0.28 38 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 128.69 +0.53 38 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 137.41 +0.55 37 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 146.55 +0.90 38 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 156.16 +1.49 38 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 165.70 +1.88 39 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 178.28 +3.75 46 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 184.46 +2.17 39 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 193.56 +0.33 37 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 203.64 +0.78 39 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 213.41 +0.80 39 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 223.22 +0.80 39 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 233.09 +0.80 39 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 243.01 +0.80 39 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 253.00 +0.80 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 263.00 +0.80 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 273.00 +0.80 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 283.00 +0.80 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.22 - 38 0 0 -
30DEC26 205.00 P 0.00 0.00 0.00 0.29 - 38 0 0 -
30DEC26 210.00 P 0.00 0.00 0.00 0.36 - 38 0 0 -
30DEC26 215.00 P 0.00 0.00 0.00 0.47 - 38 0 0 -
30DEC26 220.00 P 0.00 0.00 0.00 0.58 - 38 0 0 -
30DEC26 225.00 P 0.00 0.00 0.00 0.71 -0.03 38 0 134 0
30DEC26 230.00 P 0.00 0.00 0.00 0.88 -0.04 38 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.06 -0.04 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.27 -0.05 38 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.54 -0.05 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.82 -0.05 38 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 2.13 -0.07 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.53 -0.07 38 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 2.93 -0.07 38 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.34 -0.09 38 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 3.91 -0.10 38 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 4.49 -0.09 38 0 11 0
30DEC26 285.00 P 0.00 0.00 0.00 5.06 -0.10 38 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 5.76 -0.12 38 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 6.56 -0.11 38 0 10 0
30DEC26 300.00 P 8.90 9.08 8.90 7.35 -0.11 38 65 170 +18
30DEC26 310.00 P 0.00 0.00 0.00 9.45 +0.15 38 0 4 0
30DEC26 320.00 P 0.00 0.00 0.00 11.63 +0.21 38 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 14.13 +0.27 38 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 16.87 +0.27 38 0 52 0
30DEC26 350.00 P 0.00 0.00 0.00 20.07 -0.15 38 0 284 0
30DEC26 360.00 P 0.00 0.00 0.00 23.32 -0.05 38 0 186 0
30DEC26 370.00 P 0.00 0.00 0.00 26.71 -0.04 38 0 275 0
30DEC26 380.00 P 29.52 29.52 29.52 30.62 -0.40 38 2 69 -2
30DEC26 390.00 P 0.00 0.00 0.00 35.03 -0.04 38 0 115 0
30DEC26 400.00 P 0.00 0.00 0.00 39.40 -0.11 37 0 837 0
30DEC26 410.00 P 0.00 0.00 0.00 44.15 -0.15 37 0 222 0
30DEC26 420.00 P 0.00 0.00 0.00 49.34 -0.04 37 0 155 0
30DEC26 430.00 P 0.00 0.00 0.00 54.89 +0.01 37 0 127 0
30DEC26 440.00 P 0.00 0.00 0.00 60.57 -0.14 37 0 320 0
30DEC26 450.00 P 0.00 0.00 0.00 67.34 +0.45 37 0 562 0
30DEC26 460.00 P 72.20 72.20 72.20 73.95 +0.30 37 15 1,075 0
30DEC26 470.00 P 76.80 76.80 76.80 79.74 +0.09 37 15 666 -14
30DEC26 480.00 P 0.00 0.00 0.00 86.83 +0.11 37 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 94.19 +0.18 37 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 101.70 +0.21 37 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 109.40 +0.23 37 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 117.94 +0.30 37 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 125.38 +0.26 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 133.57 +0.28 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 141.92 +0.23 36 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 150.35 +0.20 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 159.56 -0.02 37 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 169.19 -0.17 37 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 178.83 -0.29 38 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 188.49 +0.42 39 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 198.12 -0.56 40 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 207.58 +0.33 40 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 217.86 +1.26 42 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 226.03 -0.58 40 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 235.14 -0.58 39 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 244.20 +0.22 38 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 253.19 -0.45 36 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 263.43 +0.83 38 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 273.24 +0.75 38 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 283.12 +0.76 38 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.62 - 37 0 0 -
30MAR27 205.00 P 0.00 0.00 0.00 0.75 - 37 0 0 -
30MAR27 210.00 P 0.00 0.00 0.00 0.94 - 37 0 0 -
30MAR27 215.00 P 0.00 0.00 0.00 1.12 - 37 0 0 -
30MAR27 220.00 P 0.00 0.00 0.00 1.32 - 37 0 0 -
30MAR27 225.00 P 0.00 0.00 0.00 1.60 - 37 0 0 -
30MAR27 230.00 P 0.00 0.00 0.00 1.88 - 37 0 0 -
30MAR27 235.00 P 0.00 0.00 0.00 2.16 - 37 0 0 -
30MAR27 240.00 P 0.00 0.00 0.00 2.57 - 37 0 0 -
30MAR27 245.00 P 0.00 0.00 0.00 2.98 - 37 0 0 -
30MAR27 250.00 P 0.00 0.00 0.00 3.39 - 37 0 0 -
30MAR27 255.00 P 0.00 0.00 0.00 3.88 - 37 0 0 -
30MAR27 260.00 P 0.00 0.00 0.00 4.47 - 37 0 0 -
30MAR27 265.00 P 0.00 0.00 0.00 5.05 - 37 0 0 -
30MAR27 270.00 P 0.00 0.00 0.00 5.64 - 37 0 0 -
30MAR27 275.00 P 0.00 0.00 0.00 6.39 - 37 0 0 -
30MAR27 280.00 P 0.00 0.00 0.00 7.19 - 37 0 0 -
30MAR27 285.00 P 0.00 0.00 0.00 8.00 - 37 0 0 -
30MAR27 290.00 P 0.00 0.00 0.00 8.81 - 37 0 0 -
30MAR27 295.00 P 0.00 0.00 0.00 9.80 -0.26 37 0 10 0
30MAR27 300.00 P 0.00 0.00 0.00 10.88 -0.26 37 0 25 0
30MAR27 310.00 P 0.00 0.00 0.00 13.03 -0.27 37 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 15.62 -0.78 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 18.95 -0.31 38 0 9 0
30MAR27 340.00 P 0.00 0.00 0.00 22.09 -0.34 38 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 25.67 -0.35 38 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 29.00 -0.07 38 900 909 +900
30MAR27 370.00 P 0.00 0.00 0.00 32.65 -0.11 37 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 36.58 -0.08 37 0 75 0
30MAR27 390.00 P 0.00 0.00 0.00 40.82 -0.08 37 0 19 0
30MAR27 400.00 P 0.00 0.00 0.00 45.36 -0.12 36 0 56 0
30MAR27 410.00 P 0.00 0.00 0.00 50.25 -0.06 36 0 31 0
30MAR27 420.00 P 0.00 0.00 0.00 55.51 -0.06 36 0 15 0
30MAR27 430.00 P 0.00 0.00 0.00 61.01 +0.04 36 0 2 0
30MAR27 440.00 P 0.00 0.00 0.00 66.84 0.00 36 0 3 0
30MAR27 450.00 P 71.00 71.00 71.00 72.86 -0.13 36 2 4 +2
30MAR27 460.00 P 0.00 0.00 0.00 79.30 -0.15 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 86.10 -0.82 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 92.99 -0.62 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 100.14 -0.68 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 107.51 -0.64 36 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 114.99 -0.63 36 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 122.59 -0.80 36 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 130.40 - 36 0 0 -
30MAR27 540.00 P 0.00 0.00 0.00 138.32 - 36 0 0 -
30MAR27 550.00 P 0.00 0.00 0.00 146.43 - 36 0 0 -
30MAR27 560.00 P 0.00 0.00 0.00 154.63 - 36 0 0 -
30MAR27 570.00 P 0.00 0.00 0.00 162.98 - 36 0 0 -
30MAR27 580.00 P 0.00 0.00 0.00 171.48 - 36 0 0 -
30MAR27 590.00 P 0.00 0.00 0.00 180.08 - 35 0 0 -
30MAR27 600.00 P 0.00 0.00 0.00 190.03 - 36 0 0 -
30MAR27 610.00 P 0.00 0.00 0.00 200.35 - 38 0 0 -
30MAR27 620.00 P 0.00 0.00 0.00 211.00 - 40 0 0 -
TOTAL PUT 5,293 67,714 +3,719
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 3.16
28MAY26 1.95 C 1.20 1.20 1.20 1.21 +0.17 0 3 3 0
28MAY26 2.00 C 0.00 0.00 0.00 1.16 +0.17 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 1.06 +0.17 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.96 +0.17 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.86 +0.17 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.76 +0.17 0 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.67 +0.17 52 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.57 +0.17 44 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.49 +0.16 54 0 5 0
28MAY26 2.80 C 0.42 0.42 0.42 0.40 +0.15 50 10 12 0
28MAY26 2.90 C 0.00 0.00 0.00 0.32 +0.14 49 0 90 0
28MAY26 3.00 C 0.30 0.40 0.30 0.25 +0.12 48 30 387 0
28MAY26 3.10 C 0.08 0.18 0.08 0.19 +0.10 48 22 264 +8
28MAY26 3.20 C 0.06 0.22 0.06 0.15 +0.09 51 280 255 +60
28MAY26 3.30 C 0.04 0.19 0.04 0.11 +0.07 51 938 1,137 +917
28MAY26 3.40 C 0.03 0.16 0.03 0.08 +0.06 51 235 103 +91
28MAY26 3.50 C 0.04 0.08 0.04 0.05 +0.04 48 108 548 -10
28MAY26 3.60 C 0.06 0.06 0.06 0.03 +0.02 47 10 167 0
28MAY26 3.70 C 0.05 0.05 0.04 0.02 +0.01 47 40 70 +40
28MAY26 3.80 C 0.04 0.04 0.03 0.01 0.00 45 64 59 +14
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,500 0
28MAY26 4.10 C 0.02 0.02 0.02 0.01 0.00 59 10 313 -10
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 67 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 86 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 1.95 C 0.00 0.00 0.00 1.21 +0.17 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.16 +0.17 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.06 +0.17 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.96 +0.17 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.87 +0.17 36 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.78 +0.16 44 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.70 +0.17 50 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.62 +0.17 51 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.53 +0.15 48 0 0 0
29JUN26 2.80 C 0.52 0.52 0.52 0.46 +0.14 49 56 56 +56
29JUN26 2.90 C 0.00 0.00 0.00 0.40 +0.14 51 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.34 +0.13 51 0 20 0
29JUN26 3.10 C 0.29 0.29 0.29 0.29 +0.12 51 80 197 +80
29JUN26 3.20 C 0.00 0.00 0.00 0.24 +0.10 51 0 227 0
29JUN26 3.30 C 0.14 0.14 0.14 0.20 +0.09 51 84 87 +6
29JUN26 3.40 C 0.00 0.00 0.00 0.17 +0.09 52 0 6 0
29JUN26 3.50 C 0.07 0.13 0.07 0.14 +0.08 52 174 280 +138
29JUN26 3.60 C 0.05 0.11 0.05 0.11 +0.06 51 35 109 +10
29JUN26 3.70 C 0.05 0.10 0.05 0.09 +0.06 52 14 360 0
29JUN26 3.80 C 0.05 0.08 0.05 0.08 +0.06 54 16 42 +16
29JUN26 3.90 C 0.00 0.00 0.00 0.06 +0.05 52 0 3 0
29JUN26 4.00 C 0.06 0.06 0.06 0.05 +0.04 53 10 482 0
29JUN26 4.10 C 0.05 0.05 0.05 0.04 +0.03 53 10 180 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 +0.01 50 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 60 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 75 0 36 0
29JUN26 6.00 C 0.02 0.02 0.02 0.01 0.00 79 344 471 +194
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 101 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 655 0
29JUN26 8.00 C 0.02 0.02 0.01 0.01 0.00 107 302 3,982 +200
30JUL26 1.95 C 0.00 0.00 0.00 1.21 +0.17 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 1.16 +0.17 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 1.07 +0.17 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.98 +0.16 41 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.89 +0.16 44 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.81 +0.15 48 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.73 +0.15 49 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.66 +0.14 51 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.58 +0.13 49 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.52 +0.12 51 0 0 0
30JUL26 2.90 C 0.44 0.46 0.44 0.46 +0.11 51 61 60 +39
30JUL26 3.00 C 0.00 0.00 0.00 0.40 +0.10 50 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.35 +0.09 51 0 3 0
30JUL26 3.20 C 0.00 0.00 0.00 0.31 +0.09 52 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.27 +0.08 52 0 85 0
30JUL26 3.40 C 0.00 0.00 0.00 0.23 +0.07 51 0 0 0
30JUL26 3.50 C 0.16 0.19 0.16 0.20 +0.06 52 16 7 -5
30JUL26 3.60 C 0.00 0.00 0.00 0.17 +0.06 51 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.15 +0.05 52 0 0 0
30JUL26 3.80 C 0.15 0.15 0.13 0.13 +0.05 53 7 10 +5
30JUL26 3.90 C 0.00 0.00 0.00 0.11 +0.04 52 0 10 0
30JUL26 4.00 C 0.00 0.00 0.00 0.09 +0.03 52 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 1.08 +0.14 36 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.00 +0.15 46 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.92 +0.14 48 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.84 +0.14 49 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.77 +0.14 51 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.70 +0.14 51 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.64 +0.14 53 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.58 +0.13 53 0 0 0
28AUG26 2.90 C 0.65 0.65 0.65 0.53 +0.13 55 24 24 +24
28AUG26 3.00 C 0.00 0.00 0.00 0.47 +0.12 54 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.43 +0.12 55 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.38 +0.10 54 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.34 +0.10 54 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.31 +0.10 55 0 1 0
28AUG26 3.50 C 0.00 0.00 0.00 0.28 +0.09 56 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.25 +0.09 56 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.22 +0.08 56 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.19 +0.07 55 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.17 +0.06 55 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.25 +0.16 50 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.20 +0.15 48 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.12 +0.15 51 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.04 +0.14 52 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.97 +0.16 55 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.89 +0.14 54 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.82 +0.14 54 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.75 +0.13 53 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.68 +0.13 52 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.63 +0.13 54 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.57 +0.11 53 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.52 +0.11 54 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.48 +0.11 55 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.44 +0.11 55 0 15 0
29SEP26 3.30 C 0.00 0.00 0.00 0.40 +0.10 55 0 15 0
29SEP26 3.40 C 0.00 0.00 0.00 0.36 +0.09 55 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.33 +0.09 55 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.30 +0.08 56 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.27 +0.08 55 0 28 0
29SEP26 3.80 C 0.24 0.24 0.24 0.24 +0.07 55 20 40 +11
29SEP26 3.90 C 0.00 0.00 0.00 0.22 +0.07 55 0 0 0
29SEP26 4.00 C 0.20 0.22 0.20 0.20 +0.06 56 472 552 +412
29SEP26 4.10 C 0.00 0.00 0.00 0.18 +0.06 56 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 +0.05 55 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 +0.05 56 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 +0.04 55 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 +0.04 56 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 +0.04 56 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 +0.03 54 0 8 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 +0.03 54 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 +0.03 54 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 +0.03 53 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 +0.03 55 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 +0.03 55 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 +0.02 55 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 7.00 C 0.03 0.03 0.03 0.01 0.00 57 10 20 +10
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 214 0
30DEC26 1.95 C 0.00 0.00 0.00 1.34 +0.18 61 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.30 +0.18 60 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.23 +0.18 61 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.16 +0.18 61 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.09 +0.18 61 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.03 +0.18 61 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.97 +0.18 61 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.91 +0.18 61 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.85 +0.17 60 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.80 +0.17 60 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.75 +0.17 60 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.71 +0.17 61 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.66 +0.16 60 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.62 +0.16 60 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.58 +0.15 60 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.53 +0.13 59 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.50 +0.13 59 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.47 +0.13 60 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.44 +0.13 60 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.41 +0.12 59 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.38 +0.11 59 0 42 0
30DEC26 4.00 C 0.30 0.30 0.30 0.36 +0.12 60 50 96 +50
30DEC26 4.10 C 0.00 0.00 0.00 0.34 +0.11 60 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.32 +0.11 60 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.30 +0.11 60 0 20 0
30DEC26 4.40 C 0.23 0.23 0.23 0.28 +0.10 60 20 20 +20
30DEC26 4.50 C 0.00 0.00 0.00 0.26 +0.10 60 0 104 0
30DEC26 4.60 C 0.00 0.00 0.00 0.24 +0.09 59 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.23 +0.09 60 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.22 +0.09 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.21 +0.09 61 0 23 0
30MAR27 1.95 C 0.00 0.00 0.00 1.44 +0.23 67 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.41 +0.23 67 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.35 +0.24 68 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.29 +0.25 68 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.23 +0.25 68 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.18 +0.26 68 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.12 +0.25 68 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.07 +0.25 68 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.02 +0.25 67 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.98 +0.26 68 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.93 +0.25 67 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.89 +0.26 68 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.85 +0.26 68 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.81 +0.25 67 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.78 +0.26 68 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.74 +0.25 67 0 0 0
30MAR27 3.50 C 0.48 0.48 0.48 0.69 +0.23 66 1 1 +1
30MAR27 3.60 C 0.00 0.00 0.00 0.66 +0.23 66 0 12 0
30MAR27 3.70 C 0.00 0.00 0.00 0.63 +0.22 66 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.60 +0.22 66 0 30 0
30MAR27 3.90 C 0.00 0.00 0.00 0.58 +0.22 67 0 3 0
30MAR27 4.00 C 0.40 0.40 0.40 0.55 +0.22 66 21 159 +21
30MAR27 4.10 C 0.00 0.00 0.00 0.53 +0.22 67 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.51 +0.22 67 0 0 0
30MAR27 4.30 C 0.36 0.36 0.36 0.48 +0.20 66 3 3 +3
30MAR27 4.40 C 0.00 0.00 0.00 0.46 +0.20 66 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.44 +0.20 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.43 +0.20 67 0 0 0
30MAR27 4.70 C 0.30 0.30 0.30 0.41 +0.19 67 6 34 +6
TOTAL CALL 3,586 18,371 +2,407
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 2.50 P 0.01 0.01 0.01 0.01 0.00 58 5 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.02 0.00 59 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.03 -0.01 56 0 196 0
28MAY26 2.80 P 0.04 0.04 0.04 0.04 -0.02 52 10 271 +10
28MAY26 2.90 P 0.04 0.06 0.04 0.07 -0.03 55 40 878 +40
28MAY26 3.00 P 0.07 0.11 0.07 0.10 -0.05 53 192 586 +12
28MAY26 3.10 P 0.00 0.00 0.00 0.14 -0.07 53 0 95 0
28MAY26 3.20 P 0.13 0.21 0.13 0.19 -0.09 52 12 42 +8
28MAY26 3.30 P 0.26 0.26 0.26 0.26 -0.10 55 2 17 +2
28MAY26 3.40 P 0.00 0.00 0.00 0.33 -0.12 56 0 2 0
28MAY26 3.50 P 0.32 0.32 0.32 0.40 -0.14 54 5 127 +5
28MAY26 3.60 P 0.00 0.00 0.00 0.49 -0.14 58 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.58 -0.15 61 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.67 -0.16 62 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.77 -0.17 68 0 225 0
28MAY26 4.00 P 0.75 0.75 0.75 0.87 -0.17 73 10 236 +10
28MAY26 4.10 P 0.00 0.00 0.00 0.97 -0.17 78 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.07 -0.17 83 0 6 0
28MAY26 4.30 P 0.00 0.00 0.00 1.17 -0.17 88 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.27 -0.17 93 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.37 -0.17 98 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.47 -0.17 102 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.57 -0.17 106 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.67 -0.17 110 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.77 -0.17 114 0 0 0
29JUN26 1.95 P 0.01 0.01 0.01 0.01 0.00 69 2 2 +2
29JUN26 2.00 P 0.01 0.01 0.01 0.01 0.00 66 4 204 +4
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.30 P 0.02 0.02 0.02 0.02 0.00 57 50 100 +50
29JUN26 2.40 P 0.04 0.04 0.04 0.03 0.00 56 150 140 -10
29JUN26 2.50 P 0.00 0.00 0.00 0.04 -0.01 54 0 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.06 -0.01 55 0 416 0
29JUN26 2.70 P 0.00 0.00 0.00 0.08 -0.02 54 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.11 -0.02 54 0 5,212 0
29JUN26 2.90 P 0.00 0.00 0.00 0.14 -0.03 53 0 1,503 0
29JUN26 3.00 P 0.15 0.17 0.15 0.19 -0.04 55 27 633 +20
29JUN26 3.10 P 0.00 0.00 0.00 0.23 -0.05 53 0 520 0
29JUN26 3.20 P 0.00 0.00 0.00 0.29 -0.06 55 0 490 0
29JUN26 3.30 P 0.31 0.31 0.31 0.35 -0.07 55 500 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.41 -0.09 54 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.49 -0.09 57 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.56 -0.11 56 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.64 -0.12 57 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.73 -0.12 59 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.81 -0.14 58 0 318 0
29JUN26 4.00 P 0.84 0.84 0.84 0.91 -0.14 62 10 335 -10
29JUN26 4.10 P 0.96 0.96 0.96 1.00 -0.15 63 10 136 -10
29JUN26 4.20 P 0.00 0.00 0.00 1.09 -0.16 64 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.19 -0.16 67 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.29 -0.16 71 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.39 -0.17 74 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.49 -0.17 77 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.59 -0.17 80 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.69 -0.17 83 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 1.79 -0.18 86 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.90 -0.17 92 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.15 -0.16 99 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.39 -0.17 102 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.64 -0.17 107 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.89 -0.17 113 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.13 -0.17 113 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.38 -0.17 118 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.62 -0.18 117 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.88 -0.17 127 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.12 -0.18 125 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.38 -0.17 135 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.62 -0.18 133 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.87 -0.17 136 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 -0.01 56 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.06 -0.02 56 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.08 -0.02 55 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.10 -0.03 54 0 9 0
30JUL26 2.70 P 0.00 0.00 0.00 0.13 -0.04 55 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.16 -0.05 54 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.20 -0.06 54 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.25 -0.06 55 0 25 0
30JUL26 3.10 P 0.00 0.00 0.00 0.30 -0.07 55 0 33 0
30JUL26 3.20 P 0.00 0.00 0.00 0.35 -0.08 54 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.41 -0.09 55 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.48 -0.10 56 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.55 -0.10 56 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.62 -0.11 56 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.70 -0.12 57 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.78 -0.12 58 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.86 -0.13 58 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.95 -0.13 60 0 0 0
28AUG26 2.10 P 0.06 0.06 0.06 0.04 -0.01 57 100 100 +100
28AUG26 2.20 P 0.00 0.00 0.00 0.06 0.00 59 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.07 -0.02 57 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.10 -0.01 59 0 0 0
28AUG26 2.50 P 0.14 0.14 0.14 0.12 -0.02 57 10 10 +10
28AUG26 2.60 P 0.00 0.00 0.00 0.15 -0.03 57 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.19 -0.03 58 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.23 -0.03 58 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.27 -0.04 58 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.32 -0.04 58 0 0 0
28AUG26 3.10 P 0.34 0.34 0.34 0.37 -0.06 58 30 30 +30
28AUG26 3.20 P 0.00 0.00 0.00 0.43 -0.06 59 0 0 0
28AUG26 3.30 P 0.45 0.45 0.44 0.49 -0.07 59 42 42 +42
28AUG26 3.40 P 0.00 0.00 0.00 0.55 -0.08 59 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.62 -0.08 59 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.69 -0.09 59 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.77 -0.09 60 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.84 -0.10 60 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.92 -0.11 61 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.04 0.00 58 0 3,000 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 0.00 59 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 -0.01 57 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 -0.01 58 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 -0.02 57 0 0 0
29SEP26 2.40 P 0.17 0.17 0.17 0.13 -0.02 58 10 228 +10
29SEP26 2.50 P 0.00 0.00 0.00 0.16 -0.02 58 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.19 -0.03 57 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.23 -0.03 58 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.27 -0.04 57 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.31 -0.05 57 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.36 -0.06 57 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.42 -0.06 58 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.48 -0.06 59 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.54 -0.07 59 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.60 -0.08 59 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.67 -0.08 59 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.74 -0.09 59 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.81 -0.10 59 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.89 -0.10 60 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 0.96 -0.11 59 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.05 -0.11 61 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.13 -0.11 61 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.21 -0.12 61 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.30 -0.12 62 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.39 -0.13 63 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.47 -0.14 62 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.57 -0.13 65 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.66 -0.14 65 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.75 -0.14 66 0 35 0
29SEP26 4.90 P 1.75 1.75 1.75 1.84 -0.15 66 10 51 0
29SEP26 5.00 P 1.85 1.85 1.85 1.94 -0.15 68 10 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.18 -0.16 70 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.43 -0.16 75 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.68 -0.16 79 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.93 -0.17 83 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.18 -0.17 86 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.44 -0.15 91 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.69 -0.15 95 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.93 -0.15 95 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.18 -0.15 98 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.42 -0.15 99 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.67 -0.15 102 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.91 -0.15 102 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.10 +0.01 61 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.12 +0.02 62 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.14 +0.02 61 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.17 +0.02 61 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.20 +0.02 61 0 0 0
30DEC26 2.40 P 0.33 0.33 0.33 0.24 +0.02 62 105 306 +105
30DEC26 2.50 P 0.00 0.00 0.00 0.28 +0.02 62 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.32 +0.02 62 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.37 +0.02 62 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.41 +0.01 62 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.47 +0.02 63 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.52 +0.01 62 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.58 +0.01 63 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.62 -0.01 61 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.68 -0.01 61 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.74 -0.02 60 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.80 -0.03 60 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.87 -0.03 60 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.94 -0.03 60 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.01 -0.04 60 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.09 -0.04 61 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.16 -0.05 60 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.24 -0.05 61 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.31 -0.06 60 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.39 -0.06 60 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.47 -0.07 60 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.56 -0.06 61 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.64 -0.07 61 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.72 -0.08 60 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.81 -0.08 61 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.89 -0.10 60 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.20 +0.07 68 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.21 +0.07 67 0 1,000 0
30MAR27 2.10 P 0.00 0.00 0.00 0.25 +0.07 68 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.28 +0.07 67 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.33 +0.08 68 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.37 +0.09 68 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.43 +0.10 70 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.48 +0.11 70 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.53 +0.11 70 0 7 0
30MAR27 2.80 P 0.00 0.00 0.00 0.57 +0.09 68 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.62 +0.09 68 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.68 +0.09 68 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.73 +0.08 67 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.79 +0.08 67 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.85 +0.08 67 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.91 +0.07 67 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.98 +0.07 67 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.04 +0.06 67 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.11 +0.06 67 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.20 +0.07 68 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.27 +0.07 68 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.34 +0.06 68 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.41 +0.05 68 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.49 +0.05 68 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.57 +0.05 68 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.65 +0.05 68 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.72 +0.04 67 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.80 +0.03 68 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.88 +0.02 68 0 0 0
TOTAL PUT 1,346 47,555 +430
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 14.80 -0.02 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.34 -0.03 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.94 -0.04 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.68 -0.06 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.64 -0.08 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.91 -0.09 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.55 -0.10 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.55 -0.10 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.89 -0.08 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.48 -0.05 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.24 -0.04 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.37 -0.04 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.82 -0.06 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.59 -0.08 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.73 -0.08 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.24 -0.07 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.08 -0.06 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.19 -0.05 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.49 -0.02 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.91 -0.01 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$ 9.60
29JUN26 4.72 C 0.00 0.00 0.00 4.89 +0.09 134 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.79 +0.09 130 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.55 +0.09 122 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.31 +0.09 114 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.07 +0.09 106 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.83 +0.09 99 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.58 +0.09 92 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.34 +0.08 85 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.10 +0.08 79 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.86 +0.08 72 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.62 +0.08 66 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.39 +0.09 67 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.15 +0.09 61 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.91 +0.09 55 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.67 +0.09 49 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.43 +0.09 43 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.17 +0.08 33 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.93 +0.08 27 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.70 +0.07 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.50 +0.06 26 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.34 +0.04 26 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.23 +0.04 26 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 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 3.83 +0.09 68 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.58 +0.09 63 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.35 +0.09 63 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.11 +0.09 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.87 +0.09 54 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.63 +0.09 50 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.39 +0.09 46 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.15 +0.09 42 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.91 +0.09 38 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.67 +0.08 34 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.44 +0.06 31 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.21 +0.03 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.03 +0.02 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.88 +0.01 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.75 0.00 29 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.62 -0.02 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.53 0.00 29 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.37 -0.01 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
TOTAL CALL 0 6 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 31 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.05 -0.01 25 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.23 -0.03 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.48 -0.03 26 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.63 -0.04 26 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.00 -0.06 26 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.42 -0.08 24 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.89 -0.12 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.36 -0.13 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.84 -0.12 0 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.25 -0.05 29 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.33 -0.06 29 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.42 -0.07 29 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.53 -0.06 30 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.64 -0.08 29 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.77 -0.08 29 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.91 -0.09 29 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.27 -0.05 31 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.59 -0.15 29 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.06 -0.10 33 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.50 -0.10 35 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.96 -0.09 37 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$ 9.60
28MAY26 7.00 C 0.00 0.00 0.00 2.60 +0.07 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.11 +0.09 68 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.86 +0.08 61 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.60 +0.07 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.35 +0.07 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.10 +0.07 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.86 +0.08 31 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.61 +0.06 23 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.39 +0.04 25 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 0.22 +0.03 26 0 63 0
28MAY26 9.75 C 0.11 0.11 0.11 0.10 +0.01 25 2 15 0
28MAY26 10.00 C 0.05 0.05 0.05 0.04 -0.01 25 50 84 +40
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 34 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 97 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.61 +0.09 124 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.37 +0.10 124 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.12 +0.10 116 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.87 +0.10 108 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.61 +0.09 93 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.37 +0.09 93 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.12 +0.09 86 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.87 +0.09 79 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.62 +0.09 73 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.37 +0.09 66 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.12 +0.09 60 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.87 +0.09 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.62 +0.09 48 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.38 +0.10 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.11 +0.08 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.86 +0.07 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.63 +0.06 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.44 +0.05 26 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.29 +0.03 26 0 534 0
29JUN26 9.75 C 0.21 0.21 0.20 0.19 +0.02 26 36 99 +21
29JUN26 10.00 C 0.13 0.13 0.13 0.12 +0.01 26 60 92 +52
29JUN26 10.50 C 0.00 0.00 0.00 0.05 0.00 26 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 26 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.37 - 57 0 0 -
30JUL26 7.50 C 0.00 0.00 0.00 2.12 - 51 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 1.87 +0.09 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.62 +0.09 41 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.38 +0.10 38 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.11 +0.07 28 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.87 +0.06 26 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.66 +0.05 26 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.50 +0.06 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.36 +0.03 25 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.37 - 51 0 0 -
28AUG26 7.50 C 0.00 0.00 0.00 2.12 - 46 0 0 -
28AUG26 7.75 C 0.00 0.00 0.00 1.87 +0.09 41 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.62 +0.09 37 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.38 +0.09 34 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.13 +0.06 29 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.92 +0.04 29 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.75 +0.03 29 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.60 +0.03 28 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.49 +0.02 28 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
28AUG26 10.00 C 0.29 0.29 0.29 0.32 +0.01 28 30 30 +30
28AUG26 10.50 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.62 +0.10 90 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.37 +0.10 85 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.12 +0.10 79 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.87 +0.10 74 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.62 +0.10 68 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.37 +0.09 63 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.12 +0.09 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.87 +0.09 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.62 +0.09 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.37 +0.09 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.12 +0.09 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.87 +0.09 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.62 +0.09 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.38 +0.07 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.15 +0.05 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.97 +0.05 28 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.81 +0.03 28 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.66 +0.02 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.56 +0.02 28 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.46 +0.01 27 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.38 +0.01 27 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 3.87 +0.10 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.62 +0.10 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.37 +0.09 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.12 +0.09 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.87 +0.09 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.62 +0.09 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.37 +0.09 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.12 +0.09 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.87 +0.08 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.62 +0.04 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.40 +0.01 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.27 +0.04 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.12 +0.04 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.99 +0.06 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.84 +0.03 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.74 +0.03 27 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.64 +0.02 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.55 +0.02 27 0 8 0
30DEC26 10.50 C 0.39 0.39 0.39 0.41 +0.02 27 3 3 +3
30DEC26 11.00 C 0.00 0.00 0.00 0.30 +0.01 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.23 +0.02 28 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 0.00 28 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 +0.01 28 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.62 +0.09 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.37 +0.09 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.12 +0.06 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.89 +0.03 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.69 0.00 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.58 +0.05 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.39 +0.04 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.25 0.00 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.16 +0.07 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.00 +0.02 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.90 +0.02 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.80 +0.02 27 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.71 +0.01 27 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.56 +0.01 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.27 0.00 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.09 0.00 28 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 0.00 28 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
TOTAL CALL 181 2,200 +146
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.02 0.00 28 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 85 0
28MAY26 8.75 P 0.00 0.00 0.00 0.08 -0.03 26 0 69 0
28MAY26 9.00 P 0.00 0.00 0.00 0.15 -0.05 25 0 124 0
28MAY26 9.25 P 0.00 0.00 0.00 0.26 -0.07 24 0 88 0
28MAY26 9.50 P 0.40 0.41 0.39 0.41 -0.09 24 25 138 +24
28MAY26 9.75 P 0.45 0.60 0.45 0.61 -0.09 25 25 81 +15
28MAY26 10.00 P 0.00 0.00 0.00 0.83 -0.07 25 0 107 0
28MAY26 10.50 P 0.00 0.00 0.00 1.31 -0.07 27 0 18 0
28MAY26 11.00 P 0.00 0.00 0.00 1.80 -0.12 0 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 2.29 -0.11 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.79 -0.12 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.29 -0.12 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.80 -0.10 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.29 -0.11 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.79 -0.11 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.29 -0.10 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.79 -0.10 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.29 -0.10 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 0.00 27 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.03 24 0 15 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 -0.03 25 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 -0.03 25 0 10 0
29JUN26 9.00 P 0.23 0.23 0.23 0.26 -0.06 25 60 92 +59
29JUN26 9.25 P 0.00 0.00 0.00 0.37 -0.06 24 0 587 0
29JUN26 9.50 P 0.48 0.50 0.48 0.52 -0.07 24 20 571 +20
29JUN26 9.75 P 0.64 0.64 0.64 0.68 -0.10 23 10 18 0
29JUN26 10.00 P 0.88 0.88 0.88 0.90 -0.07 26 1 64 +1
29JUN26 10.50 P 0.00 0.00 0.00 1.31 -0.10 20 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.80 -0.12 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.29 -0.12 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.79 -0.12 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.29 -0.12 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.80 -0.11 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.29 -0.12 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.79 -0.12 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.29 -0.12 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.79 -0.12 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.29 -0.12 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.02 - 28 0 0 -
30JUL26 7.50 P 0.00 0.00 0.00 0.03 - 27 0 0 -
30JUL26 7.75 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 10 0
30JUL26 8.25 P 0.00 0.00 0.00 0.11 -0.02 25 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.24 -0.03 25 0 22 0
30JUL26 9.00 P 0.34 0.34 0.34 0.34 -0.06 25 12 36 +12
30JUL26 9.25 P 0.00 0.00 0.00 0.46 -0.06 25 0 19 0
30JUL26 9.50 P 0.60 0.60 0.60 0.61 -0.06 25 1 33 +1
30JUL26 9.75 P 0.00 0.00 0.00 0.77 -0.07 25 0 18 0
30JUL26 10.00 P 0.93 0.94 0.93 0.95 -0.07 25 4 18 -4
30JUL26 10.50 P 0.00 0.00 0.00 1.37 -0.07 25 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.82 -0.11 24 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.30 -0.11 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.79 -0.12 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.29 -0.12 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.80 -0.12 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.29 -0.12 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.79 -0.13 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.29 -0.13 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.79 -0.13 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.29 -0.13 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 - 29 0 0 -
28AUG26 7.50 P 0.00 0.00 0.00 0.07 - 29 0 0 -
28AUG26 7.75 P 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.21 -0.03 29 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.29 -0.03 29 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.39 -0.04 30 0 0 0
28AUG26 9.00 P 0.49 0.49 0.49 0.50 -0.04 30 20 20 +20
28AUG26 9.25 P 0.00 0.00 0.00 0.63 -0.05 30 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.77 -0.03 30 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.91 -0.05 29 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.08 -0.09 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.46 -0.07 29 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.94 -0.08 33 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.41 -0.08 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.90 -0.08 40 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.40 -0.08 44 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.89 -0.11 47 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.38 -0.12 49 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.87 -0.11 52 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.36 -0.12 53 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 30 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 -0.01 29 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 -0.02 29 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.19 -0.03 29 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.26 -0.03 29 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.34 -0.04 29 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.44 -0.04 29 0 15 0
29SEP26 9.00 P 0.60 0.60 0.60 0.55 -0.05 29 1 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.68 -0.06 29 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.83 -0.05 29 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.96 -0.06 28 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.13 -0.06 28 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.50 -0.12 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.97 -0.07 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.43 -0.08 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.91 -0.08 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.41 -0.08 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.90 -0.10 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.38 -0.13 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.87 -0.14 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.36 -0.13 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.86 -0.12 51 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.35 -0.10 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.13 -0.01 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.30 -0.02 28 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.38 -0.03 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.47 -0.04 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.57 -0.04 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.69 -0.05 28 0 28 0
30DEC26 9.25 P 0.00 0.00 0.00 0.82 -0.05 28 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.97 -0.05 29 0 3 0
30DEC26 9.75 P 1.11 1.12 1.11 1.12 -0.06 29 3 5 +3
30DEC26 10.00 P 0.00 0.00 0.00 1.29 -0.06 29 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.60 -0.12 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.05 -0.07 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.49 -0.07 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.95 -0.08 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.43 -0.08 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.92 -0.09 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.40 -0.11 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.88 -0.13 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.37 -0.12 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.86 -0.12 43 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.35 -0.11 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.19 -0.03 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.25 -0.03 28 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.32 -0.03 28 0 45 0
30MAR27 8.00 P 0.00 0.00 0.00 0.40 -0.03 28 0 40 0
30MAR27 8.25 P 0.00 0.00 0.00 0.48 -0.04 28 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.58 -0.05 28 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.68 -0.06 28 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.81 -0.05 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.94 -0.06 28 0 2 0
30MAR27 9.50 P 0.00 0.00 0.00 1.09 -0.06 28 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.24 -0.06 29 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.41 -0.06 29 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.76 -0.07 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.15 -0.07 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.56 -0.08 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.00 -0.08 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.47 -0.08 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.93 -0.10 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.42 -0.10 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.90 -0.11 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.38 -0.11 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.87 -0.12 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.36 -0.12 40 0 0 0
TOTAL PUT 182 3,003 +151
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$ 25.70
28MAY26 16.00 C 0.00 0.00 0.00 9.72 -0.17 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 9.23 -0.16 65 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 8.73 -0.16 60 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 8.23 -0.16 55 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.73 -0.16 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.23 -0.16 44 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.73 -0.16 37 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.23 -0.17 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.73 -0.17 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.74 -0.16 34 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.76 -0.16 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.82 -0.16 32 0 35 0
28MAY26 24.00 C 0.00 0.00 0.00 1.97 -0.16 32 0 98 0
28MAY26 25.00 C 0.00 0.00 0.00 1.30 -0.11 34 0 31 0
28MAY26 26.00 C 0.00 0.00 0.00 0.76 -0.07 33 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.38 -0.08 32 0 75 0
28MAY26 28.00 C 0.00 0.00 0.00 0.18 -0.05 32 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 0.07 -0.03 31 0 57 0
28MAY26 30.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.75 -0.17 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.26 -0.16 48 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.76 -0.16 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.26 -0.16 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.76 -0.17 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.26 -0.17 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.77 -0.16 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.27 -0.16 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.77 -0.17 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.28 -0.17 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.79 -0.17 30 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 4.83 -0.16 31 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 3.91 -0.16 31 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 3.05 -0.17 30 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.30 -0.15 31 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 1.71 -0.03 32 0 82 0
29JUN26 26.00 C 0.00 0.00 0.00 1.17 -0.06 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.75 -0.08 30 0 10 0
29JUN26 28.00 C 0.00 0.00 0.00 0.47 -0.07 30 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.28 -0.06 30 0 2 0
29JUN26 30.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 9.79 -0.16 28 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 9.29 -0.17 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 8.80 -0.16 32 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 8.30 -0.17 27 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.81 -0.16 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.32 -0.16 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.83 -0.16 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.35 -0.16 30 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.87 -0.16 30 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.94 -0.16 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.07 -0.15 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.27 -0.14 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.63 +0.02 31 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.00 0.00 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 1.47 -0.03 30 0 19 0
30JUL26 27.00 C 1.04 1.04 1.03 1.04 -0.05 30 16 31 +16
30JUL26 28.00 C 0.67 0.67 0.67 0.73 -0.05 30 8 8 +8
30JUL26 29.00 C 0.00 0.00 0.00 0.50 -0.04 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.35 -0.01 30 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.05 - 29 0 0 -
30JUL26 35.00 C 0.00 0.00 0.00 0.03 - 29 0 0 -
28AUG26 17.50 C 0.00 0.00 0.00 8.33 -0.17 22 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.84 -0.17 26 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.35 -0.17 26 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.86 -0.17 26 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.38 -0.17 26 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.90 -0.18 26 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.97 -0.19 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.09 -0.20 26 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.29 -0.20 26 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.65 -0.05 27 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.02 -0.08 27 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.49 -0.10 26 0 0 0
28AUG26 27.00 C 1.07 1.07 1.05 1.07 -0.11 26 19 19 +19
28AUG26 28.00 C 0.00 0.00 0.00 0.75 -0.11 26 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.52 -0.09 26 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.35 -0.07 26 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.23 -0.06 26 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.14 -0.06 26 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.09 -0.04 26 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.05 - 26 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 0.03 - 26 0 0 -
29SEP26 15.50 C 0.00 0.00 0.00 10.32 -0.16 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.82 -0.16 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.32 -0.17 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.83 -0.17 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.34 -0.16 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.85 -0.16 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.36 -0.17 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.87 -0.18 25 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.39 -0.18 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.93 -0.18 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.02 -0.19 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.17 -0.20 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.39 -0.21 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.70 -0.21 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.11 -0.21 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.61 -0.20 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.21 -0.18 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.89 -0.16 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.64 -0.14 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.45 -0.12 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.31 -0.10 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.22 -0.07 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 -0.06 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 -0.04 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 -0.04 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.83 -0.16 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.34 -0.17 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.85 -0.17 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.37 -0.17 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.89 -0.18 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.42 -0.19 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.96 -0.19 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.51 -0.20 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.08 -0.20 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.24 -0.22 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.48 -0.22 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.78 -0.22 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.15 -0.23 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.60 -0.23 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.12 -0.22 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.71 -0.20 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.36 -0.19 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.07 -0.19 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.85 -0.16 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.66 -0.14 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.51 -0.12 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.38 -0.12 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.30 -0.09 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.22 -0.08 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.17 -0.06 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.88 -0.18 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.41 -0.18 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.94 -0.19 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.49 -0.19 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.03 -0.20 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.59 -0.20 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.16 -0.21 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.74 -0.21 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.33 -0.22 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.55 -0.23 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.82 -0.24 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.16 -0.24 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.56 -0.25 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.03 -0.25 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.56 -0.23 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.14 -0.22 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.78 -0.23 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.48 -0.20 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.22 -0.18 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.99 -0.18 26 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.81 -0.16 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.66 -0.14 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.53 -0.13 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.43 -0.11 26 0 0 0
TOTAL CALL 43 803 +43
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 22.00 P 0.04 0.04 0.04 0.03 0.00 34 22 33 +17
28MAY26 23.00 P 0.16 0.16 0.16 0.09 0.00 33 8 23 0
28MAY26 24.00 P 0.00 0.00 0.00 0.24 +0.01 33 0 20 0
28MAY26 25.00 P 0.00 0.00 0.00 0.55 +0.03 33 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 0.98 +0.03 31 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 1.65 +0.08 32 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 2.45 +0.11 32 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 3.35 +0.14 32 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.31 +0.15 32 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.30 +0.16 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.30 +0.16 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.30 +0.16 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.30 +0.16 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.30 +0.16 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.30 +0.16 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 31 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 0.00 31 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 0.00 31 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 0.28 0.00 31 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.53 +0.02 31 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 0.88 +0.01 31 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.34 -0.01 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 1.97 +0.06 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.70 +0.09 30 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.51 +0.10 30 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.40 +0.13 30 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.34 +0.14 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.31 +0.15 31 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.30 +0.16 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.30 +0.16 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.30 +0.16 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.30 +0.16 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 38 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 0.00 33 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 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.25 +0.01 30 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.46 +0.03 30 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.75 +0.03 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 1.11 +0.01 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 1.59 0.00 29 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 2.16 +0.03 29 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 2.90 +0.10 30 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 3.68 +0.12 30 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.52 +0.13 30 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.41 +0.14 30 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.35 +0.15 30 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.31 +0.15 29 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.30 - 0 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 9.30 - 0 0 0 -
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.27 -0.04 26 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.49 -0.04 26 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.78 -0.05 26 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 1.16 -0.08 26 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 1.63 -0.12 25 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 2.21 -0.08 24 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 2.98 +0.02 26 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.76 +0.05 26 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.60 +0.08 26 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.48 +0.10 26 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.40 +0.12 26 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.34 +0.13 26 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.31 - 26 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 9.30 - 0 0 0 -
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 -0.03 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.37 -0.04 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.61 -0.04 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.93 -0.05 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.35 -0.04 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 1.86 -0.03 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.46 -0.02 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.14 0.00 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.89 +0.02 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.71 +0.05 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.57 +0.07 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.47 +0.09 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.39 +0.11 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.34 +0.12 26 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.31 +0.14 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.30 +0.15 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 -0.04 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.26 -0.05 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.43 -0.05 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 -0.06 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.94 -0.06 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.31 -0.06 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.75 -0.06 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.27 -0.05 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.85 -0.04 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.51 -0.02 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.22 -0.01 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.99 +0.01 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.81 +0.03 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.67 +0.06 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.55 +0.07 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.46 +0.09 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.40 +0.11 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.34 +0.11 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.21 -0.04 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.27 -0.05 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.34 -0.05 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.42 -0.06 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.62 -0.07 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.88 -0.07 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.20 -0.08 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.60 -0.08 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.05 -0.08 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.57 -0.07 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.15 -0.06 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.79 -0.05 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.49 -0.03 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.23 -0.01 26 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.02 0.00 26 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.85 +0.03 26 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.70 +0.04 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.59 +0.06 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.50 +0.08 26 0 0 0
TOTAL PUT 30 483 +17
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$ 4.45
28MAY26 3.50 C 0.00 0.00 0.00 0.96 +0.03 48 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.86 +0.04 42 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.46 +0.02 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.37 +0.03 25 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.15 +0.01 26 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.10 0.00 26 0 15 0
28MAY26 4.60 C 0.00 0.00 0.00 0.07 +0.01 27 0 126 0
28MAY26 4.70 C 0.03 0.03 0.02 0.04 0.00 26 56 85 +56
28MAY26 4.80 C 0.00 0.00 0.00 0.03 +0.01 29 0 130 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.77 +0.04 27 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.68 +0.04 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.59 +0.02 28 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.42 +0.02 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.34 +0.01 26 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.23 +0.03 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.13 0.00 26 0 64 0
29JUN26 4.70 C 0.00 0.00 0.00 0.11 +0.02 28 0 208 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 0.00 26 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 0.00 26 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 0.00 27 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 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 49 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
30JUL26 3.50 C 0.00 0.00 0.00 0.98 +0.02 29 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.88 +0.02 26 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.79 +0.02 27 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.71 +0.02 29 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.62 +0.02 28 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.54 +0.02 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.47 +0.02 28 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.15 0.00 27 0 25 0
30JUL26 4.80 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.04 0.00 28 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.99 - 29 0 0 -
28AUG26 3.60 C 0.00 0.00 0.00 0.90 +0.02 29 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.81 +0.02 29 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.73 +0.02 30 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.65 +0.03 30 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.57 +0.03 29 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.49 +0.02 28 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.42 +0.02 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.00 +0.02 31 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.91 +0.02 31 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.82 +0.02 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.74 +0.03 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.66 +0.03 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.58 +0.03 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.50 +0.02 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.43 +0.02 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 0.00 27 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.15 0.00 27 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 0.00 27 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 27 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 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.02 +0.04 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.93 +0.02 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.85 +0.02 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.77 +0.02 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.69 +0.02 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.62 +0.02 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.55 +0.02 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.49 +0.02 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.43 +0.01 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.38 +0.01 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.22 0.00 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.12 0.00 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 0.00 28 0 3 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 0.00 28 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 +0.01 29 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 1.02 +0.03 29 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.93 0.00 28 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.86 +0.01 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.81 +0.03 31 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.74 +0.03 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.67 +0.03 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.61 +0.02 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.55 +0.02 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.50 +0.02 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.45 +0.02 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.41 +0.02 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.37 +0.02 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.33 +0.01 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.19 +0.02 29 0 5 0
30MAR27 5.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 +0.01 29 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 27 0 0 0
TOTAL CALL 56 1,434 +56
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
28MAY26 4.10 P 0.00 0.00 0.00 0.02 -0.01 28 0 62 0
28MAY26 4.20 P 0.00 0.00 0.00 0.04 -0.01 29 0 140 0
28MAY26 4.30 P 0.00 0.00 0.00 0.07 0.00 29 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.11 0.00 30 0 32 0
28MAY26 4.50 P 0.00 0.00 0.00 0.16 -0.02 29 0 34 0
28MAY26 4.60 P 0.00 0.00 0.00 0.22 -0.02 29 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.30 -0.02 31 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.38 -0.03 31 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.47 -0.03 32 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.57 -0.03 37 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.82 -0.03 48 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.55 -0.05 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.80 -0.06 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 30 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 0.00 29 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 42 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 -0.01 28 0 37 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 -0.01 28 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.17 -0.01 28 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.21 -0.02 27 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.28 -0.02 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.35 -0.01 29 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.42 -0.02 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.51 -0.02 31 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.59 -0.02 30 0 27 0
29JUN26 5.25 P 0.82 0.82 0.82 0.82 -0.03 33 1 9 +1
29JUN26 5.50 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.55 -0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.80 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.30 -0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.55 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.80 -0.03 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 0.00 29 0 27 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 10 0
30JUL26 4.10 P 0.00 0.00 0.00 0.10 -0.01 29 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.17 -0.01 28 0 10 0
30JUL26 4.40 P 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.27 -0.01 29 0 33 0
30JUL26 4.60 P 0.00 0.00 0.00 0.32 -0.02 28 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.39 -0.02 29 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.46 -0.01 29 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.54 -0.01 30 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.62 -0.02 30 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.83 -0.02 30 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.07 -0.04 33 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.30 -0.06 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.02 - 25 0 0 -
28AUG26 3.60 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.31 -0.02 24 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.37 -0.02 24 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.44 -0.02 24 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.51 -0.02 24 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.59 -0.02 24 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.67 -0.02 23 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.75 -0.02 22 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.97 -0.02 14 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 -0.01 27 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 -0.01 27 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 0.00 28 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 31 0
29SEP26 4.10 P 0.00 0.00 0.00 0.21 -0.01 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 -0.01 26 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 -0.02 26 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.41 -0.02 25 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.48 -0.02 26 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.55 -0.02 26 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.62 -0.02 25 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.70 -0.02 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.78 -0.02 24 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.99 -0.02 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.22 -0.02 18 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.45 -0.02 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.69 -0.02 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.94 -0.02 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.18 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.71 +0.01 34 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.95 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.20 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.45 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.70 -0.03 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.95 -0.02 42 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 -0.01 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.24 -0.01 27 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 -0.02 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.49 -0.02 27 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.55 -0.02 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 -0.02 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.69 -0.02 26 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.76 -0.02 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.83 -0.03 25 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.04 -0.01 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.25 -0.02 24 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.48 -0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.71 -0.02 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.19 -0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.71 +0.01 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.96 -0.02 32 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.14 0.00 29 0 6 0
30MAR27 3.60 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.19 0.00 28 0 20 0
30MAR27 3.80 P 0.00 0.00 0.00 0.22 0.00 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.29 -0.01 27 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.34 -0.01 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 0.00 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.44 -0.01 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.49 -0.01 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.55 -0.01 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.61 -0.01 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.67 -0.02 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.74 -0.02 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.81 -0.02 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.88 -0.02 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.07 -0.02 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.31 +0.01 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.53 +0.02 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.76 -0.02 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.99 -0.03 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.23 -0.03 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.47 -0.03 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.71 -0.03 26 0 0 0
TOTAL PUT 1 1,652 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 137.40
28MAY26 80.00 C 0.00 0.00 0.00 57.45 +1.38 89 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 54.95 +1.38 83 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 52.45 +1.38 75 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 49.95 +1.38 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 47.45 +1.38 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 44.95 +1.37 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 42.46 +1.38 65 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 39.96 +1.38 59 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 37.46 +1.38 54 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 34.96 +1.37 48 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 32.46 +1.37 0 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 29.96 +1.36 0 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 27.47 +1.36 42 0 21 0
28MAY26 112.50 C 0.00 0.00 0.00 24.90 +1.02 0 0 145 0
28MAY26 115.00 C 0.00 0.00 0.00 22.52 +0.99 42 0 127 0
28MAY26 117.50 C 0.00 0.00 0.00 20.04 +0.94 39 0 137 0
28MAY26 120.00 C 0.00 0.00 0.00 17.71 +1.18 42 0 110 0
28MAY26 122.50 C 0.00 0.00 0.00 15.43 +1.09 42 0 54 0
28MAY26 125.00 C 0.00 0.00 0.00 13.27 +0.99 42 0 110 0
28MAY26 127.50 C 0.00 0.00 0.00 11.26 +0.87 42 0 61 0
28MAY26 130.00 C 0.00 0.00 0.00 9.43 +0.74 42 0 63 0
28MAY26 132.50 C 10.00 10.00 10.00 7.81 +0.86 42 1 44 -1
28MAY26 135.00 C 0.00 0.00 0.00 6.56 +0.89 43 0 28 0
28MAY26 137.50 C 5.75 5.75 5.75 5.33 +0.78 43 2 129 0
28MAY26 140.00 C 4.80 4.84 4.15 4.26 +0.64 43 24 110 -17
28MAY26 142.50 C 3.94 3.94 3.29 3.36 +0.47 42 20 57 +11
28MAY26 145.00 C 3.10 3.10 2.82 2.61 +0.28 42 16 22 +2
28MAY26 147.50 C 2.70 2.70 2.02 2.02 +0.21 42 27 87 +18
28MAY26 150.00 C 2.41 2.41 1.70 1.54 +0.17 42 16 110 +12
28MAY26 152.50 C 1.64 1.64 1.64 1.16 +0.12 42 15 157 0
28MAY26 155.00 C 1.22 1.32 1.21 0.86 +0.09 42 60 62 +31
28MAY26 157.50 C 1.10 1.10 1.10 0.61 +0.04 42 10 37 +10
28MAY26 160.00 C 0.00 0.00 0.00 0.45 +0.04 42 0 30 0
28MAY26 162.50 C 0.00 0.00 0.00 0.32 +0.02 42 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 57.45 +1.38 68 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 54.95 +1.38 64 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 52.45 +1.38 57 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 49.95 +1.38 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 47.45 +1.38 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 44.95 +1.37 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 42.46 +1.38 49 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 39.96 +1.38 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 37.54 +1.45 52 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 35.09 +1.48 51 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 32.61 +1.47 48 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 29.99 +1.28 38 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 27.73 +1.29 44 0 27 0
29JUN26 112.50 C 0.00 0.00 0.00 25.58 +1.41 46 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 23.36 +1.55 45 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 20.91 +1.22 42 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 18.89 +1.15 42 0 319 0
29JUN26 122.50 C 0.00 0.00 0.00 16.99 +1.12 42 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 15.26 +1.11 42 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 13.60 +1.02 42 0 30 0
29JUN26 130.00 C 12.40 12.40 12.40 12.33 +1.24 43 1 567 +1
29JUN26 132.50 C 0.00 0.00 0.00 10.82 +1.12 42 0 30 0
29JUN26 135.00 C 0.00 0.00 0.00 9.66 +1.13 43 0 35 0
29JUN26 137.50 C 8.92 8.92 8.92 8.54 +1.12 43 15 15 +15
29JUN26 140.00 C 7.65 7.65 7.30 7.44 +0.91 43 4 18 +3
29JUN26 142.50 C 0.00 0.00 0.00 6.50 +0.80 43 0 31 0
29JUN26 145.00 C 0.00 0.00 0.00 5.59 +0.63 42 0 21 0
29JUN26 147.50 C 0.00 0.00 0.00 4.85 +0.63 42 0 19 0
29JUN26 150.00 C 0.00 0.00 0.00 4.13 +0.52 42 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 3.56 +0.52 42 0 114 0
29JUN26 155.00 C 0.00 0.00 0.00 3.00 +0.41 42 0 15 0
29JUN26 157.50 C 0.00 0.00 0.00 2.49 +0.34 42 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 2.08 +0.26 42 0 16 0
29JUN26 162.50 C 0.00 0.00 0.00 1.77 +0.27 42 0 0 0
29JUN26 165.00 C 1.76 1.76 1.76 1.46 +0.20 42 3 33 +3
30JUL26 92.50 C 0.00 0.00 0.00 44.95 +1.36 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 42.46 +1.35 42 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 40.04 +1.38 46 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 37.56 +1.18 44 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 35.45 +1.45 48 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 33.19 +1.38 47 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 31.02 +1.57 47 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 28.93 +1.37 47 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 26.89 +1.40 46 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 24.62 +1.05 44 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 22.79 +1.21 44 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 20.97 +1.08 44 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 19.19 +0.95 43 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 17.57 +0.85 43 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 16.12 +0.86 43 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 14.66 +0.74 43 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 13.63 +1.25 44 0 6 0
30JUL26 135.00 C 0.00 0.00 0.00 12.42 +1.15 44 0 15 0
30JUL26 137.50 C 11.20 11.20 11.20 11.31 +1.06 44 7 22 +7
30JUL26 140.00 C 0.00 0.00 0.00 10.26 +0.95 44 0 30 0
30JUL26 142.50 C 0.00 0.00 0.00 9.24 +0.79 44 0 15 0
30JUL26 145.00 C 0.00 0.00 0.00 8.34 +0.67 44 0 30 0
30JUL26 147.50 C 0.00 0.00 0.00 7.44 +0.45 44 0 76 0
30JUL26 150.00 C 0.00 0.00 0.00 6.70 +0.43 44 0 15 0
30JUL26 152.50 C 0.00 0.00 0.00 5.98 +0.43 44 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 5.32 +0.34 44 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 4.77 +0.47 44 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 4.09 +0.30 43 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 3.64 +0.25 43 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 3.23 +0.25 43 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 28.07 - 45 0 0 -
28AUG26 115.00 C 0.00 0.00 0.00 26.18 +0.74 45 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 24.42 +0.65 45 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 22.73 +1.61 44 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 21.08 +0.58 44 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 19.78 +0.72 45 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 18.20 +0.84 44 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 16.84 +0.73 44 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 15.90 +1.20 45 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 14.74 +1.15 46 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 13.64 +1.08 46 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 12.53 +0.92 45 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 11.50 +0.77 45 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 10.61 +0.70 45 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 9.73 +0.58 45 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 8.84 +0.42 45 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 8.14 +0.43 45 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 7.43 +0.42 45 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 6.53 +0.34 44 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 5.99 +0.32 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 57.45 +1.38 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 54.95 +1.37 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 52.71 +1.58 51 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 50.30 +1.60 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 48.02 +1.95 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 45.73 +1.94 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 43.52 +1.92 48 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 41.36 +1.90 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 39.22 +1.97 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 36.96 +1.74 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 35.16 +1.91 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 32.97 +1.63 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 31.07 +1.05 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 29.37 +1.64 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 27.55 +0.86 44 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 25.86 +0.80 44 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 24.22 +0.84 44 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 22.71 +0.71 44 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 21.34 +0.77 44 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 19.93 +0.61 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 18.66 +0.67 44 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 17.40 +1.07 44 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 16.47 +1.19 45 0 200 0
29SEP26 137.50 C 0.00 0.00 0.00 15.40 +1.17 45 0 500 0
29SEP26 140.00 C 0.00 0.00 0.00 14.40 +1.11 45 0 390 0
29SEP26 142.50 C 0.00 0.00 0.00 13.47 +1.06 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 12.53 +0.94 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 11.66 +0.84 45 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 10.79 +0.94 45 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 9.96 +0.78 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 9.27 +0.60 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 8.58 +0.83 45 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 7.65 +0.53 44 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 7.08 +0.48 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.56 +0.47 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 58.44 +1.83 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 56.19 +1.74 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 53.98 +1.64 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 51.81 +1.65 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 49.69 +1.57 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 47.61 +1.70 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 45.58 +1.46 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.61 +1.53 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 41.76 +1.46 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 39.82 +1.48 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 38.24 +1.68 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 36.36 +1.34 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 34.65 +1.23 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 32.91 +1.45 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 31.40 +1.37 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 29.82 +1.01 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 28.42 +1.36 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 27.03 +1.20 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 25.93 +1.36 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 24.47 +0.75 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 23.41 +0.77 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.17 +0.83 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.08 +1.14 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 20.18 +1.22 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 19.21 +1.08 46 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 18.29 +1.02 46 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 17.35 +0.92 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 16.44 +0.80 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 15.61 +0.85 46 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 14.77 +0.79 46 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 13.94 +0.79 46 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 12.75 +0.29 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 12.47 +0.67 46 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 11.81 +0.67 46 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 10.83 +0.35 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 59.35 +1.03 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 57.28 +1.06 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 55.26 +1.10 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 53.24 +1.09 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 51.32 +1.14 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 49.44 +1.18 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 47.56 +1.16 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 45.76 +1.18 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 44.04 +1.23 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 42.31 +1.21 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 40.60 +1.16 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 39.06 +1.22 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 37.52 +1.23 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 35.97 +1.17 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 34.49 +1.12 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 33.27 +1.29 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 31.91 +1.25 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 30.60 +1.21 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 29.29 +1.13 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 28.22 +1.22 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 26.99 +1.10 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 25.98 +1.16 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 24.87 +1.04 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 23.89 +1.12 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 23.03 +1.19 46 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 22.11 +1.15 46 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 21.17 +1.08 46 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 20.17 +0.86 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 19.35 +0.79 46 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 18.54 +0.77 46 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 17.73 +0.67 46 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 16.43 +0.18 45 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 15.64 +0.15 45 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 14.96 +0.54 45 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 14.34 +0.54 45 0 0 0
TOTAL CALL 221 5,744 +95
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 60 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 46 0
28MAY26 107.50 P 0.00 0.00 0.00 0.07 -0.04 42 0 68 0
28MAY26 110.00 P 0.00 0.00 0.00 0.13 -0.06 42 0 49 0
28MAY26 112.50 P 0.00 0.00 0.00 0.23 -0.07 42 0 183 0
28MAY26 115.00 P 0.00 0.00 0.00 0.37 -0.13 42 0 86 0
28MAY26 117.50 P 0.68 0.68 0.68 0.59 -0.17 42 8 97 0
28MAY26 120.00 P 0.00 0.00 0.00 0.89 -0.25 42 0 30 0
28MAY26 122.50 P 1.13 1.46 1.10 1.24 -0.39 41 77 119 +2
28MAY26 125.00 P 1.50 1.82 1.50 1.74 -0.52 41 71 145 0
28MAY26 127.50 P 2.04 2.57 2.04 2.39 -0.66 41 40 147 -13
28MAY26 130.00 P 2.71 3.34 2.71 3.18 -0.83 41 27 128 +7
28MAY26 132.50 P 3.56 4.05 3.56 4.14 -0.99 41 16 23 +15
28MAY26 135.00 P 0.00 0.00 0.00 5.28 -1.15 40 0 32 0
28MAY26 137.50 P 5.97 6.90 5.97 6.62 -1.26 40 25 154 +2
28MAY26 140.00 P 7.78 7.78 7.78 8.14 -1.37 41 9 85 0
28MAY26 142.50 P 9.26 9.93 9.26 9.94 -1.04 42 16 16 -12
28MAY26 145.00 P 0.00 0.00 0.00 11.73 -1.12 42 0 87 0
28MAY26 147.50 P 0.00 0.00 0.00 13.66 -1.17 42 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 15.71 -1.20 42 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 17.85 -1.24 42 0 1 0
28MAY26 155.00 P 0.00 0.00 0.00 20.06 -1.29 42 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 22.34 -1.31 42 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 24.92 -1.34 46 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 27.29 -1.36 47 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 29.68 -1.49 48 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.04 0.00 42 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.06 0.00 42 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.10 0.00 42 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.15 -0.01 42 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.23 -0.01 42 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 0.34 -0.02 42 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.49 -0.03 42 0 16 0
29JUN26 107.50 P 0.00 0.00 0.00 0.67 -0.05 42 0 545 0
29JUN26 110.00 P 0.00 0.00 0.00 0.94 -0.05 42 0 59 0
29JUN26 112.50 P 0.00 0.00 0.00 1.26 -0.12 42 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 1.64 -0.17 42 0 31 0
29JUN26 117.50 P 0.00 0.00 0.00 2.13 -0.20 42 0 17 0
29JUN26 120.00 P 2.50 2.70 2.50 2.66 -0.31 41 2 75 0
29JUN26 122.50 P 3.25 3.25 3.25 3.26 -0.44 41 15 90 0
29JUN26 125.00 P 0.00 0.00 0.00 4.04 -0.50 41 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 4.89 -0.64 41 0 60 0
29JUN26 130.00 P 0.00 0.00 0.00 5.87 -0.71 41 0 32 0
29JUN26 132.50 P 0.00 0.00 0.00 7.38 -0.41 43 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 8.63 -0.50 43 0 35 0
29JUN26 137.50 P 0.00 0.00 0.00 9.51 -1.07 41 0 16 0
29JUN26 140.00 P 0.00 0.00 0.00 11.01 -1.13 41 0 30 0
29JUN26 142.50 P 0.00 0.00 0.00 12.78 -0.61 42 0 45 0
29JUN26 145.00 P 0.00 0.00 0.00 14.37 -0.75 42 0 1,030 0
29JUN26 147.50 P 0.00 0.00 0.00 16.15 -0.76 42 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 17.96 -0.87 42 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 19.90 -0.87 42 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 21.87 -0.97 42 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 23.96 -1.07 42 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 26.01 -1.38 41 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 28.36 -1.38 43 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 30.65 -1.27 43 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.31 -0.06 43 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.44 -0.06 43 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 0.60 -0.09 43 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.80 -0.10 43 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 1.05 -0.13 43 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.33 -0.18 43 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.71 -0.18 43 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 2.12 -0.25 43 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 2.63 -0.25 43 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 3.19 -0.33 43 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 3.75 -0.36 43 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 4.44 -0.49 43 0 47 0
30JUL26 122.50 P 0.00 0.00 0.00 5.25 -0.55 42 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 6.11 -0.67 42 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 7.11 -0.73 42 0 30 0
30JUL26 130.00 P 0.00 0.00 0.00 8.12 -0.89 42 0 15 0
30JUL26 132.50 P 8.72 8.72 8.72 9.31 -0.96 42 6 45 0
30JUL26 135.00 P 0.00 0.00 0.00 10.54 -1.10 42 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 11.93 -1.16 42 0 15 0
30JUL26 140.00 P 0.00 0.00 0.00 13.40 -1.24 42 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 14.96 -1.21 42 0 13 0
30JUL26 145.00 P 0.00 0.00 0.00 16.60 -1.02 43 0 15 0
30JUL26 147.50 P 0.00 0.00 0.00 18.51 -0.86 44 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 20.32 -0.83 44 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 22.18 -0.78 44 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 24.04 -0.80 44 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 26.04 -0.85 44 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 28.09 -0.79 45 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 30.16 -0.81 45 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 32.29 -0.84 45 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 3.96 - 44 0 0 -
28AUG26 115.00 P 0.00 0.00 0.00 4.64 -0.33 44 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 5.23 -0.42 44 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 6.06 -0.45 44 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 6.89 -0.57 43 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 7.90 -0.58 43 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 8.92 -0.77 43 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 10.02 -0.87 43 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 11.22 -0.95 43 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 12.51 -1.05 43 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 13.90 -1.12 43 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 15.38 -1.18 43 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 17.01 -1.17 44 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 18.63 -1.23 44 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 20.51 -0.57 45 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 22.27 -0.63 45 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 24.15 -0.60 45 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 25.92 -0.60 45 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 27.86 -0.63 46 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 29.82 -0.74 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.34 -0.02 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.46 -0.03 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.59 -0.03 44 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.78 -0.04 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.98 -0.05 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.24 -0.07 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.53 -0.07 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 1.87 -0.11 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.27 -0.11 44 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 2.71 -0.15 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 3.24 -0.15 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 3.78 -0.19 44 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 4.44 -0.21 44 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 5.13 -0.22 44 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 5.88 -0.29 44 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 6.54 -0.43 44 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 7.39 -0.46 44 0 21 0
29SEP26 122.50 P 0.00 0.00 0.00 8.34 -0.58 43 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 9.37 -0.64 43 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 10.44 -0.75 43 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 11.62 -0.82 43 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 12.88 -0.88 43 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 14.21 -0.85 44 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 15.63 -0.90 44 0 375 0
29SEP26 140.00 P 0.00 0.00 0.00 17.12 -1.07 44 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 18.67 -1.11 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 20.40 -1.08 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 22.15 -0.47 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 23.88 -0.53 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 25.66 -0.59 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 27.49 -1.07 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 29.39 -1.07 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 31.25 -1.16 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 33.32 -0.63 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 35.24 -0.76 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.14 -0.03 45 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.41 -0.05 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.71 -0.05 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.03 -0.08 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.44 -0.08 45 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 2.86 -0.08 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.34 -0.11 45 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 3.89 0.00 45 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 4.45 +0.02 45 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 5.09 -0.01 45 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 5.81 -0.16 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 6.52 -0.17 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 7.33 -0.23 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 8.22 -0.23 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 9.11 +0.05 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 9.74 -0.34 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 10.79 -0.30 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 11.84 -0.43 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 12.90 -0.49 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 14.07 -0.57 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 15.32 -0.62 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 16.57 -0.86 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 17.97 -0.90 44 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 19.42 -0.84 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.93 -0.88 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 22.49 -0.92 44 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 24.10 -0.96 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 25.93 -0.50 45 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 27.58 -0.70 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 29.32 -0.97 45 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 31.11 -0.72 45 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 32.92 -0.73 45 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 34.79 -0.61 46 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 36.68 -0.79 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.60 -1.22 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.07 -0.09 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.46 -0.13 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.89 -0.13 45 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.32 -0.14 45 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 3.85 -0.18 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.42 -0.04 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.99 -0.03 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.65 -0.07 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.38 -0.04 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.11 -0.03 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 7.86 -0.08 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.77 -0.05 45 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.68 -0.03 45 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 10.60 0.00 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.58 -0.05 45 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 12.30 -0.40 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.37 -0.40 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 14.45 -0.43 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.58 -0.59 44 0 40 0
30MAR27 127.50 P 0.00 0.00 0.00 16.83 -0.63 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 18.10 -0.70 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 19.39 -0.81 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 20.79 -0.83 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 22.45 -0.67 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 23.72 -0.96 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 25.39 -0.88 44 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 26.88 -1.03 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 28.65 -0.83 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 30.20 -0.99 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 32.15 -0.79 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 33.90 -0.82 45 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.69 -0.85 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 37.52 -0.86 45 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 39.37 -0.90 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.30 -0.85 45 0 0 0
TOTAL PUT 312 8,066 +1
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$ 34.56
28MAY26 22.00 C 0.00 0.00 0.00 12.60 +1.52 66 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.67 +1.60 85 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.68 +1.50 79 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 9.73 +1.50 78 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 8.69 +1.45 65 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 7.63 +1.27 47 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 6.66 +1.27 46 0 20 0
28MAY26 29.00 C 0.00 0.00 0.00 5.78 +1.37 51 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 4.98 +1.39 55 0 22 0
28MAY26 31.00 C 0.00 0.00 0.00 4.04 +1.25 49 0 109 0
28MAY26 32.00 C 3.10 3.17 3.10 3.25 +1.12 47 2 195 -1
28MAY26 33.00 C 2.46 2.57 2.46 2.56 +1.00 47 75 757 -30
28MAY26 34.00 C 1.96 1.96 1.91 1.96 +0.85 46 47 664 -10
28MAY26 35.00 C 1.35 1.49 1.30 1.41 +0.62 44 109 857 -46
28MAY26 36.00 C 0.95 1.07 0.90 1.06 +0.52 46 106 671 +20
28MAY26 37.00 C 0.70 0.80 0.67 0.75 +0.40 45 186 676 +16
28MAY26 38.00 C 0.50 0.55 0.50 0.55 +0.34 47 195 823 +29
28MAY26 39.00 C 0.36 0.41 0.36 0.40 +0.27 48 99 744 -35
28MAY26 40.00 C 0.26 0.28 0.26 0.30 +0.23 49 38 2,287 +10
28MAY26 41.00 C 0.19 0.20 0.18 0.22 +0.18 50 141 559 -6
28MAY26 42.00 C 0.15 0.16 0.15 0.16 +0.14 51 8 732 +4
28MAY26 43.00 C 0.00 0.00 0.00 0.13 +0.12 53 0 502 0
28MAY26 44.00 C 0.00 0.00 0.00 0.10 +0.09 55 0 350 0
28MAY26 45.00 C 0.00 0.00 0.00 0.07 +0.06 55 0 235 0
28MAY26 46.00 C 0.00 0.00 0.00 0.06 +0.05 57 0 409 0
28MAY26 47.00 C 0.00 0.00 0.00 0.04 +0.03 57 0 193 0
28MAY26 48.00 C 0.00 0.00 0.00 0.03 +0.02 58 0 225 0
28MAY26 49.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,501 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 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 0.00 0.00 0.00 0.01 0.00 79 0 256 0
29JUN26 17.50 C 0.00 0.00 0.00 17.29 +1.55 101 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 16.82 +1.55 100 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.31 +1.57 95 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 15.80 +1.53 91 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 15.32 +1.56 89 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 14.78 +1.66 82 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 13.82 +1.54 79 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 12.84 +1.46 74 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 11.87 +1.53 70 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 10.93 +1.66 67 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 9.94 +1.71 61 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 8.98 +1.54 57 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 7.97 +1.37 51 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 7.11 +1.41 51 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 6.23 +1.29 48 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 5.36 +1.21 46 0 203 0
29JUN26 31.00 C 0.00 0.00 0.00 4.63 +1.12 46 0 150 0
29JUN26 32.00 C 0.00 0.00 0.00 3.95 +1.03 45 0 355 0
29JUN26 33.00 C 3.21 3.36 3.21 3.36 +0.97 46 19 979 0
29JUN26 34.00 C 2.88 2.88 2.81 2.83 +0.87 46 19 957 -4
29JUN26 35.00 C 2.33 2.33 2.32 2.35 +0.78 46 40 500 +30
29JUN26 36.00 C 0.00 0.00 0.00 1.93 +0.67 46 0 388 0
29JUN26 37.00 C 1.36 1.55 1.36 1.59 +0.59 46 37 700 +7
29JUN26 38.00 C 1.33 1.33 1.33 1.28 +0.51 46 1 873 +1
29JUN26 39.00 C 1.00 1.10 1.00 1.05 +0.47 46 7 629 +1
29JUN26 40.00 C 0.85 0.87 0.85 0.84 +0.40 46 8 2,496 -5
29JUN26 41.00 C 0.68 0.72 0.68 0.67 +0.35 46 29 479 -1
29JUN26 42.00 C 0.59 0.59 0.59 0.53 +0.29 46 20 814 0
29JUN26 43.00 C 0.46 0.47 0.46 0.42 +0.25 46 21 266 -21
29JUN26 44.00 C 0.37 0.41 0.35 0.33 +0.21 46 86 637 +15
29JUN26 45.00 C 0.29 0.29 0.29 0.26 +0.17 47 2 912 0
29JUN26 46.00 C 0.00 0.00 0.00 0.20 +0.14 47 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.16 +0.12 47 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.13 +0.10 47 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.10 +0.08 48 0 155 0
29JUN26 50.00 C 0.00 0.00 0.00 0.08 +0.07 48 0 300 0
29JUN26 52.50 C 0.13 0.14 0.13 0.04 +0.03 48 75 469 0
30JUL26 22.00 C 0.00 0.00 0.00 12.87 +1.49 58 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.92 +1.42 56 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.04 +1.51 57 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.15 +1.51 56 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.16 +1.35 51 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.31 +1.34 50 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.48 +1.28 49 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.73 +1.25 49 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.98 +1.17 48 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.23 +1.12 47 0 29 0
30JUL26 32.00 C 4.55 4.55 4.55 4.55 +0.99 46 3 45 -3
30JUL26 33.00 C 3.89 3.89 3.89 3.98 +0.92 46 14 131 +14
30JUL26 34.00 C 3.31 3.49 3.31 3.51 +0.90 46 30 188 +30
30JUL26 35.00 C 2.99 2.99 2.99 3.05 +0.80 47 15 74 0
30JUL26 36.00 C 2.59 2.59 2.59 2.66 +0.74 47 15 114 +15
30JUL26 37.00 C 2.24 2.33 2.24 2.29 +0.71 47 59 51 +21
30JUL26 38.00 C 1.92 1.94 1.92 1.98 +0.64 47 19 46 +4
30JUL26 39.00 C 1.65 1.70 1.65 1.70 +0.59 47 85 79 +24
30JUL26 40.00 C 0.00 0.00 0.00 1.48 +0.58 48 0 46 0
30JUL26 41.00 C 1.19 1.26 1.17 1.26 +0.52 48 72 97 +52
30JUL26 42.00 C 0.00 0.00 0.00 1.10 +0.51 48 0 64 0
30JUL26 43.00 C 0.00 0.00 0.00 0.94 +0.46 49 0 71 0
30JUL26 44.00 C 0.79 0.79 0.79 0.81 +0.43 49 10 63 +10
30JUL26 45.00 C 0.00 0.00 0.00 0.69 +0.39 49 0 80 0
30JUL26 46.00 C 0.00 0.00 0.00 0.60 +0.37 49 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.18 - 53 0 0 -
28AUG26 25.00 C 0.00 0.00 0.00 10.31 +1.40 52 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.47 +1.43 51 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.62 +1.34 50 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.83 +1.18 49 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.09 +1.15 48 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.45 +1.12 49 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.75 +0.96 48 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.21 +1.04 48 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.59 +0.94 47 0 48 0
28AUG26 34.00 C 3.84 3.84 3.84 4.15 +0.90 48 15 15 +15
28AUG26 35.00 C 0.00 0.00 0.00 3.70 +0.83 48 0 12 0
28AUG26 36.00 C 3.10 3.10 3.10 3.30 +0.77 48 10 10 +10
28AUG26 37.00 C 0.00 0.00 0.00 2.94 +0.71 49 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 2.63 +0.66 49 0 0 0
28AUG26 39.00 C 2.06 2.06 2.06 2.34 +0.60 49 15 15 +15
28AUG26 40.00 C 1.64 1.64 1.64 2.07 +0.56 49 1 16 +1
28AUG26 41.00 C 0.00 0.00 0.00 1.84 +0.52 50 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 1.63 +0.48 50 0 0 0
28AUG26 43.00 C 1.41 1.50 1.41 1.44 +0.44 50 33 33 +33
29SEP26 22.00 C 0.00 0.00 0.00 13.18 +1.40 54 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.27 +1.34 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.43 +1.38 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.59 +1.35 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.77 +1.29 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.98 +1.25 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.26 +1.26 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.54 +1.15 49 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.88 +1.10 49 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 6.25 +0.96 48 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 5.71 +0.85 49 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 5.13 +0.93 48 0 989 0
29SEP26 34.00 C 4.35 4.35 4.35 4.70 +0.92 49 15 766 +15
29SEP26 35.00 C 4.15 4.15 4.15 4.26 +0.86 49 6 650 -6
29SEP26 36.00 C 0.00 0.00 0.00 3.86 +0.78 49 0 1,394 0
29SEP26 37.00 C 0.00 0.00 0.00 3.50 +0.70 49 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 3.17 +0.69 49 0 750 0
29SEP26 39.00 C 2.54 2.54 2.54 2.88 +0.63 50 15 1,505 0
29SEP26 40.00 C 2.66 2.68 2.64 2.62 +0.58 50 515 1,920 +354
29SEP26 41.00 C 0.00 0.00 0.00 2.37 +0.54 50 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 2.15 +0.51 50 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 1.94 +0.47 50 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 1.76 +0.44 51 0 76 0
29SEP26 45.00 C 1.51 1.51 1.51 1.60 +0.42 51 15 2,735 0
29SEP26 46.00 C 0.00 0.00 0.00 1.40 +0.34 50 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 1.27 +0.32 51 0 15 0
29SEP26 48.00 C 1.24 1.24 1.24 1.16 +0.31 51 5 60 0
29SEP26 49.00 C 0.00 0.00 0.00 1.05 +0.29 51 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 0.96 +0.28 52 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 0.76 +0.24 52 0 247 0
30DEC26 22.00 C 0.00 0.00 0.00 13.83 +1.36 55 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 12.92 +1.28 52 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 12.19 +1.32 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.39 +1.27 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.65 +1.19 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.94 +1.12 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.29 +1.21 50 0 0 0
30DEC26 29.00 C 8.61 8.61 8.61 8.66 +1.19 50 8 55 0
30DEC26 30.00 C 0.00 0.00 0.00 8.03 +1.02 49 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 7.50 +0.97 50 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 6.96 +0.95 49 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 6.42 +1.08 49 0 160 0
30DEC26 34.00 C 5.52 5.52 5.52 5.91 +0.84 48 15 178 +15
30DEC26 35.00 C 5.38 5.57 5.38 5.59 +0.90 49 29 110 +29
30DEC26 36.00 C 5.13 5.13 5.13 5.19 +0.85 49 8 80 +3
30DEC26 37.00 C 0.00 0.00 0.00 4.83 +0.80 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 4.49 +0.77 50 0 1,137 0
30DEC26 39.00 C 3.68 3.68 3.68 4.02 +0.56 48 15 46 0
30DEC26 40.00 C 3.92 3.92 3.92 3.86 +0.65 50 3 90 0
30DEC26 41.00 C 0.00 0.00 0.00 3.57 +0.61 50 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 3.31 +0.58 50 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 3.06 +0.54 50 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 2.80 +0.47 49 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 2.62 +0.47 50 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.43 +0.45 50 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 2.25 +0.42 50 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 2.08 +0.39 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.93 +0.42 50 0 40 0
30DEC26 50.00 C 0.00 0.00 0.00 1.79 +0.39 50 0 14 0
30DEC26 52.50 C 0.00 0.00 0.00 1.43 +0.25 50 0 135 0
30MAR27 22.00 C 0.00 0.00 0.00 14.37 +1.32 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.62 +1.32 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.88 +1.27 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.16 +1.24 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.48 +1.22 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.85 +1.17 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.23 +1.22 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.62 +1.17 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.05 +1.04 50 0 20 0
30MAR27 31.00 C 0.00 0.00 0.00 8.52 +1.08 50 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 8.01 +1.03 50 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 7.52 +0.99 50 0 0 0
30MAR27 34.00 C 6.53 6.53 6.53 7.03 +0.88 49 15 35 +15
30MAR27 35.00 C 0.00 0.00 0.00 6.64 +0.88 50 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 6.26 +0.84 50 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 5.91 +0.82 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.55 +0.75 50 0 2 0
30MAR27 39.00 C 4.69 4.69 4.69 5.23 +0.71 50 15 38 +15
30MAR27 40.00 C 0.00 0.00 0.00 4.97 +0.73 50 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 4.69 +0.72 50 0 18 0
30MAR27 42.00 C 0.00 0.00 0.00 4.41 +0.68 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 4.16 +0.66 50 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 3.92 +0.63 51 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 3.69 +0.61 51 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 3.48 +0.59 51 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.29 +0.57 51 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.01 +0.46 50 0 0 0
30MAR27 49.00 C 3.00 3.08 3.00 2.85 +0.45 50 4 75 +1
TOTAL CALL 2,449 52,731 +656
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 -0.02 57 0 36 0
28MAY26 26.00 P 0.00 0.00 0.00 0.04 -0.03 56 0 137 0
28MAY26 27.00 P 0.08 0.08 0.08 0.06 -0.06 53 2 179 0
28MAY26 28.00 P 0.00 0.00 0.00 0.11 -0.09 53 0 482 0
28MAY26 29.00 P 0.18 0.21 0.18 0.18 -0.15 51 60 748 0
28MAY26 30.00 P 0.34 0.34 0.27 0.28 -0.23 50 26 736 +14
28MAY26 31.00 P 0.46 0.46 0.42 0.42 -0.32 48 37 578 -2
28MAY26 32.00 P 0.63 0.67 0.60 0.63 -0.44 47 98 1,438 +16
28MAY26 33.00 P 1.00 1.00 0.90 0.91 -0.63 46 62 1,111 -19
28MAY26 34.00 P 1.76 1.76 1.35 1.29 -0.79 44 91 813 +70
28MAY26 35.00 P 2.37 2.37 1.76 1.77 -1.00 43 158 961 +7
28MAY26 36.00 P 2.58 2.58 2.58 2.46 -0.97 46 15 583 0
28MAY26 37.00 P 0.00 0.00 0.00 3.16 -1.08 46 0 694 0
28MAY26 38.00 P 0.00 0.00 0.00 3.96 -1.16 47 0 354 0
28MAY26 39.00 P 0.00 0.00 0.00 4.83 -1.14 49 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 5.62 -1.36 45 0 473 0
28MAY26 41.00 P 0.00 0.00 0.00 6.58 -1.39 48 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 7.66 -1.30 58 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 8.54 -1.42 54 0 114 0
28MAY26 44.00 P 0.00 0.00 0.00 9.49 -1.47 53 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 10.45 -1.51 49 0 24 0
28MAY26 46.00 P 0.00 0.00 0.00 11.45 -1.51 53 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.45 -1.51 56 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 13.46 -1.50 63 0 45 0
28MAY26 49.00 P 0.00 0.00 0.00 14.44 -1.52 0 0 75 0
28MAY26 50.00 P 0.00 0.00 0.00 15.45 -1.51 66 0 45 0
28MAY26 52.50 P 0.00 0.00 0.00 18.05 -1.41 92 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.53 -1.43 97 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.09 -1.37 112 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 25.44 -1.52 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.03 50 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.04 48 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 -0.07 47 0 107 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 -0.10 47 0 196 0
29JUN26 26.00 P 0.00 0.00 0.00 0.14 -0.14 47 0 316 0
29JUN26 27.00 P 0.00 0.00 0.00 0.23 -0.19 47 0 880 0
29JUN26 28.00 P 0.38 0.38 0.38 0.35 -0.23 47 20 938 +20
29JUN26 29.00 P 0.52 0.52 0.52 0.51 -0.28 46 13 1,443 -13
29JUN26 30.00 P 0.72 0.72 0.72 0.71 -0.35 46 13 3,271 0
29JUN26 31.00 P 0.95 0.96 0.95 0.95 -0.45 45 22 1,001 0
29JUN26 32.00 P 1.38 1.38 1.25 1.25 -0.57 45 31 1,399 -19
29JUN26 33.00 P 1.76 1.76 1.62 1.63 -0.64 44 25 1,081 -8
29JUN26 34.00 P 2.12 2.16 2.12 2.06 -0.79 44 17 1,254 0
29JUN26 35.00 P 2.66 2.73 2.61 2.58 -0.74 44 45 413 +24
29JUN26 36.00 P 3.34 3.34 3.15 3.17 -0.92 44 45 310 +16
29JUN26 37.00 P 0.00 0.00 0.00 3.87 -0.95 45 0 688 0
29JUN26 38.00 P 0.00 0.00 0.00 4.59 -1.04 45 0 657 0
29JUN26 39.00 P 0.00 0.00 0.00 5.36 -1.10 46 0 282 0
29JUN26 40.00 P 0.00 0.00 0.00 6.13 -1.18 45 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 6.97 -1.30 45 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 7.90 -1.21 47 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 8.84 -1.23 49 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 9.81 -1.26 52 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 10.73 -1.24 52 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 11.67 -1.36 53 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.59 -1.37 52 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.51 -1.45 49 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 14.45 -1.51 45 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 15.45 -1.51 47 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 18.05 -1.41 63 0 46 0
30JUL26 22.00 P 0.00 0.00 0.00 0.05 -0.07 46 0 59 0
30JUL26 23.00 P 0.00 0.00 0.00 0.08 -0.10 46 0 30 0
30JUL26 24.00 P 0.00 0.00 0.00 0.13 -0.14 45 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.20 -0.18 45 0 134 0
30JUL26 26.00 P 0.00 0.00 0.00 0.30 -0.24 45 0 29 0
30JUL26 27.00 P 0.00 0.00 0.00 0.44 -0.30 45 0 55 0
30JUL26 28.00 P 0.00 0.00 0.00 0.63 -0.32 46 0 32 0
30JUL26 29.00 P 0.00 0.00 0.00 0.85 -0.37 46 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 1.13 -0.41 46 0 48 0
30JUL26 31.00 P 1.50 1.50 1.44 1.43 -0.49 45 17 66 0
30JUL26 32.00 P 1.87 1.87 1.87 1.77 -0.59 45 2 48 +2
30JUL26 33.00 P 2.24 2.24 2.22 2.19 -0.70 45 72 427 -37
30JUL26 34.00 P 2.72 2.72 2.69 2.67 -0.77 45 40 442 0
30JUL26 35.00 P 0.00 0.00 0.00 3.20 -0.85 45 0 165 0
30JUL26 36.00 P 3.88 3.91 3.82 3.78 -0.84 45 45 60 +45
30JUL26 37.00 P 0.00 0.00 0.00 4.46 -0.97 46 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.19 -0.90 47 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.89 -1.00 46 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.64 -1.18 46 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.44 -1.13 46 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.28 -1.18 47 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.10 -1.25 47 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.00 -1.17 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.88 -1.29 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.88 -1.20 50 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.29 - 47 0 0 -
28AUG26 25.00 P 0.00 0.00 0.00 0.41 -0.25 47 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.58 -0.26 48 0 15 0
28AUG26 27.00 P 0.00 0.00 0.00 0.77 -0.30 47 0 0 0
28AUG26 28.00 P 1.05 1.05 1.05 1.00 -0.32 48 15 15 +15
28AUG26 29.00 P 1.30 1.30 1.30 1.27 -0.37 47 15 16 +15
28AUG26 30.00 P 0.00 0.00 0.00 1.56 -0.44 47 0 0 0
28AUG26 31.00 P 1.99 1.99 1.92 1.90 -0.53 47 30 30 +30
28AUG26 32.00 P 2.35 2.35 2.35 2.30 -0.59 47 6 6 +6
28AUG26 33.00 P 2.73 2.73 2.73 2.75 -0.65 47 20 20 +20
28AUG26 34.00 P 3.27 3.29 3.27 3.25 -0.72 47 24 32 +24
28AUG26 35.00 P 0.00 0.00 0.00 3.77 -0.80 47 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.36 -0.87 47 0 7 0
28AUG26 37.00 P 0.00 0.00 0.00 4.98 -0.88 47 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.66 -0.96 47 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.42 -0.95 48 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.17 -1.00 48 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.94 -1.04 48 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.75 -1.07 49 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.54 -1.15 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 -0.28 48 0 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.35 -0.32 48 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.49 -0.35 48 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.66 -0.37 48 0 89 0
29SEP26 26.00 P 0.00 0.00 0.00 0.86 -0.40 48 0 180 0
29SEP26 27.00 P 1.13 1.13 1.08 1.08 -0.43 48 15 258 +8
29SEP26 28.00 P 1.32 1.32 1.31 1.34 -0.47 48 40 183 +20
29SEP26 29.00 P 1.64 1.64 1.58 1.64 -0.47 48 257 357 +253
29SEP26 30.00 P 1.96 1.98 1.92 1.96 -0.52 48 145 812 +140
29SEP26 31.00 P 2.30 2.33 2.29 2.33 -0.53 47 180 1,583 +60
29SEP26 32.00 P 2.70 2.77 2.70 2.74 -0.63 47 100 374 +40
29SEP26 33.00 P 0.00 0.00 0.00 3.21 -0.64 47 0 2,206 0
29SEP26 34.00 P 3.71 3.71 3.71 3.72 -0.71 47 15 851 +15
29SEP26 35.00 P 4.33 4.37 4.29 4.25 -0.82 47 758 1,631 +513
29SEP26 36.00 P 0.00 0.00 0.00 4.85 -0.88 47 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 5.49 -0.94 48 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 6.17 -0.88 48 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 6.88 -0.92 48 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 7.64 -0.93 49 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.38 -0.99 49 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.18 -1.01 49 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 9.96 -1.07 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.81 -1.06 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.62 -1.17 50 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 12.48 -1.16 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.39 -1.10 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.38 -1.02 53 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 15.34 -1.01 54 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 16.37 -0.88 57 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 18.94 -0.65 62 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.55 -0.26 47 0 93 0
30DEC26 23.00 P 0.92 0.92 0.92 0.73 -0.31 47 8 38 +2
30DEC26 24.00 P 0.00 0.00 0.00 0.96 -0.31 47 0 19 0
30DEC26 25.00 P 1.27 1.30 1.27 1.20 -0.35 48 20 117 +14
30DEC26 26.00 P 1.56 1.56 1.55 1.49 -0.35 48 13 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.79 -0.38 48 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 2.13 -0.40 48 0 60 0
30DEC26 29.00 P 2.42 2.42 2.42 2.51 -0.42 48 15 87 +7
30DEC26 30.00 P 0.00 0.00 0.00 2.79 -0.57 47 0 144 0
30DEC26 31.00 P 0.00 0.00 0.00 3.23 -0.60 47 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 3.77 -0.57 48 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.27 -0.61 48 0 415 0
30DEC26 34.00 P 4.67 4.67 4.67 4.79 -0.67 48 15 228 0
30DEC26 35.00 P 0.00 0.00 0.00 5.34 -0.74 48 0 163 0
30DEC26 36.00 P 0.00 0.00 0.00 5.92 -0.82 47 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.55 -0.77 48 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.21 -0.82 48 0 1,162 0
30DEC26 39.00 P 0.00 0.00 0.00 7.92 -0.80 48 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 8.61 -0.90 48 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.37 -0.91 49 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.12 -0.93 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.89 -0.95 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.67 -0.98 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.49 -0.97 49 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 13.28 -1.02 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.12 -1.05 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.95 -1.06 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.79 -1.07 50 0 0 0
30DEC26 50.00 P 16.77 16.77 16.50 16.67 -1.11 50 4 7 +4
30DEC26 52.50 P 0.00 0.00 0.00 18.95 -1.08 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.03 -0.29 49 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 1.26 -0.31 49 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.56 -0.27 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.86 -0.27 49 0 26 0
30MAR27 26.00 P 0.00 0.00 0.00 2.15 -0.32 49 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.48 -0.41 49 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 2.80 -0.41 48 0 20 0
30MAR27 29.00 P 3.08 3.08 3.08 3.20 -0.48 48 15 180 +15
30MAR27 30.00 P 0.00 0.00 0.00 3.63 -0.51 48 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.09 -0.51 48 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 4.55 -0.58 48 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 5.11 -0.57 48 0 22 0
30MAR27 34.00 P 5.43 5.43 5.43 5.60 -0.66 48 15 35 0
30MAR27 35.00 P 0.00 0.00 0.00 6.20 -0.67 48 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 6.80 -0.72 48 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.46 -0.71 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.11 -0.75 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.74 -0.78 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.45 -0.80 48 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 10.17 -0.81 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.90 -0.84 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.65 -0.88 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.42 -0.89 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.18 -0.94 49 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 13.99 -0.92 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.79 -0.95 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.59 -1.00 49 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 16.42 -0.99 49 0 0 0
TOTAL PUT 2,681 53,066 +1,317
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.94
28MAY26 3.90 C 0.000 0.000 0.000 2.046 -0.154 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.946 -0.154 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.846 -0.155 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.747 -0.152 48 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.647 -0.153 43 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.547 -0.153 38 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.447 -0.155 30 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.347 -0.155 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.247 -0.153 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.140 -0.159 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.048 -0.153 27 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.948 -0.133 24 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 0.699 -0.152 20 0 0 0
28MAY26 5.50 C 0.443 0.443 0.433 0.467 -0.132 24 73 43 +43
28MAY26 5.75 C 0.000 0.000 0.000 0.258 -0.074 22 0 0 0
28MAY26 6.00 C 0.096 0.106 0.096 0.106 -0.012 21 26 358 -5
28MAY26 6.25 C 0.036 0.037 0.031 0.034 0.000 21 11 253 -1
28MAY26 6.50 C 0.023 0.023 0.023 0.008 0.000 21 1 228 0
28MAY26 6.75 C 0.000 0.000 0.000 0.002 0.000 22 0 127 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.148 -0.148 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.049 -0.151 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.947 -0.153 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.847 -0.154 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.749 -0.150 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.649 -0.151 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.549 -0.151 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.451 -0.151 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.352 -0.150 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.252 -0.148 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.154 -0.145 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.048 -0.153 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.951 -0.151 0 0 2 0
29JUN26 5.25 C 0.000 0.000 0.000 0.714 -0.138 17 0 3 0
29JUN26 5.50 C 0.000 0.000 0.000 0.514 -0.085 23 0 3 0
29JUN26 5.75 C 0.375 0.375 0.375 0.330 -0.007 22 30 435 0
29JUN26 6.00 C 0.177 0.188 0.175 0.192 -0.005 22 61 342 0
29JUN26 6.25 C 0.098 0.098 0.088 0.098 -0.008 22 15 198 +14
29JUN26 6.50 C 0.077 0.077 0.066 0.047 -0.004 22 2 165 -1
29JUN26 6.75 C 0.026 0.026 0.026 0.019 -0.003 22 30 100 +30
29JUN26 7.00 C 0.000 0.000 0.000 0.008 -0.001 22 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.003 -0.001 22 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 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 28 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 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 38 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.961 -0.140 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.862 -0.139 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.760 -0.141 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.661 -0.139 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.561 -0.140 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.460 -0.142 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.361 -0.141 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.269 -0.132 22 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.173 -0.128 23 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.079 -0.122 23 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.981 -0.121 22 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.751 -0.101 21 0 0 0
30JUL26 5.50 C 0.543 0.543 0.543 0.566 -0.033 24 30 30 +30
30JUL26 5.75 C 0.000 0.000 0.000 0.394 -0.002 23 0 100 0
30JUL26 6.00 C 0.000 0.000 0.000 0.260 -0.003 23 0 35 0
30JUL26 6.25 C 0.000 0.000 0.000 0.162 -0.004 23 0 8 0
30JUL26 6.50 C 0.096 0.096 0.096 0.091 -0.006 23 1 1,501 -1
30JUL26 6.75 C 0.058 0.058 0.058 0.052 -0.003 23 4 4 0
30JUL26 7.00 C 0.000 0.000 0.000 0.027 -0.002 23 0 3,000 0
30JUL26 7.25 C 0.000 0.000 0.000 0.013 -0.002 23 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.006 -0.001 23 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 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 4.20 C 0.000 0.000 0.000 1.771 - 0 0 0 -
28AUG26 4.30 C 0.000 0.000 0.000 1.685 -0.116 32 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.591 -0.110 32 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.494 -0.108 31 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.397 -0.105 29 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.287 -0.114 24 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.207 -0.094 28 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.097 -0.104 23 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.010 -0.092 24 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.789 -0.063 23 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.612 -0.011 24 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.447 +0.003 24 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.315 0.000 24 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.213 +0.002 24 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.138 -0.003 23 0 6 0
28AUG26 6.75 C 0.000 0.000 0.000 0.086 -0.002 23 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.051 -0.002 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.030 -0.001 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.017 -0.001 23 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.009 -0.001 23 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.005 0.000 23 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.198 -0.103 41 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.090 -0.111 36 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.998 -0.103 37 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.892 -0.109 32 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.782 -0.119 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.685 -0.116 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.591 -0.110 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.506 -0.096 28 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.411 -0.091 27 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.308 -0.093 25 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.227 -0.074 26 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.136 -0.066 26 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.040 -0.062 24 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.824 -0.038 23 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.660 -0.007 25 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.497 -0.009 24 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.363 -0.001 24 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.257 -0.009 23 0 539 0
29SEP26 6.50 C 0.000 0.000 0.000 0.177 -0.011 23 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.118 -0.010 23 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.077 -0.009 23 0 77 0
29SEP26 7.25 C 0.000 0.000 0.000 0.049 -0.007 23 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.030 -0.006 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.018 -0.004 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.011 -0.003 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.007 -0.001 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.121 -0.080 35 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.025 -0.076 34 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.915 -0.086 29 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.831 -0.070 31 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.736 -0.065 30 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.644 -0.057 29 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.552 -0.050 29 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.460 -0.042 28 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.378 -0.023 28 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.268 -0.033 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.184 -0.039 25 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.118 -0.023 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.920 -0.023 25 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.742 -0.028 25 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.589 -0.029 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.458 -0.024 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.350 -0.029 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.263 -0.032 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.195 -0.031 24 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.143 -0.030 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.103 -0.032 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.073 -0.029 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.052 -0.023 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.036 -0.019 24 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.024 -0.015 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.017 -0.011 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.012 -0.008 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.008 -0.006 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.005 -0.005 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.121 -0.080 32 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.025 -0.076 31 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.920 -0.081 28 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.831 -0.070 28 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.736 -0.065 27 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.644 -0.057 27 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.552 -0.050 26 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.465 -0.038 26 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.378 -0.038 25 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.295 -0.037 25 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.212 -0.039 25 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.135 -0.040 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.957 -0.031 25 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.789 -0.033 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.643 -0.033 24 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.518 -0.036 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.414 -0.036 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.327 -0.035 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.256 -0.034 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.198 -0.032 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.152 -0.031 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.117 -0.031 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.089 -0.027 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.066 -0.024 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.050 -0.018 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.038 -0.014 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.028 -0.012 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.021 -0.008 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.015 -0.007 23 0 0 0
TOTAL CALL 284 10,335 +109
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 55 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 52 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 49 0 64 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 46 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 42 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 39 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 159 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 194 0
28MAY26 4.90 P 0.002 0.002 0.002 0.001 0.000 31 1 210 -1
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 303 0
28MAY26 5.25 P 0.005 0.005 0.005 0.002 0.000 22 1 236 0
28MAY26 5.50 P 0.012 0.019 0.012 0.011 -0.001 21 82 427 +82
28MAY26 5.75 P 0.040 0.066 0.040 0.053 -0.005 21 57 390 +57
28MAY26 6.00 P 0.180 0.180 0.158 0.158 -0.011 21 50 235 +35
28MAY26 6.25 P 0.371 0.371 0.360 0.337 -0.016 21 57 184 +13
28MAY26 6.50 P 0.000 0.000 0.000 0.571 -0.007 25 0 405 0
28MAY26 6.75 P 0.000 0.000 0.000 0.822 +0.028 34 0 92 0
28MAY26 7.00 P 0.000 0.000 0.000 1.072 +0.033 41 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.321 +0.032 47 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.571 +0.033 53 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.822 +0.032 60 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.072 +0.033 66 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.321 +0.031 70 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.572 +0.034 76 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.821 +0.033 80 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 3.072 +0.031 86 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.323 +0.035 91 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 43 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 100 0
29JUN26 4.80 P 0.005 0.005 0.005 0.001 -0.001 22 1 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.002 -0.001 22 0 280 0
29JUN26 5.00 P 0.010 0.010 0.009 0.004 -0.002 22 8 473 0
29JUN26 5.25 P 0.021 0.021 0.020 0.016 -0.004 22 36 649 0
29JUN26 5.50 P 0.056 0.058 0.056 0.048 -0.007 22 2 718 +2
29JUN26 5.75 P 0.124 0.124 0.124 0.113 -0.010 21 3 417 +3
29JUN26 6.00 P 0.177 0.180 0.177 0.224 -0.015 21 31 391 +30
29JUN26 6.25 P 0.000 0.000 0.000 0.386 -0.015 21 0 50 0
29JUN26 6.50 P 0.000 0.000 0.000 0.606 +0.003 25 0 16 0
29JUN26 6.75 P 0.000 0.000 0.000 0.822 +0.009 24 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.074 +0.025 29 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.323 +0.028 34 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.571 +0.023 37 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.826 +0.030 43 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.072 +0.024 46 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.325 +0.029 51 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.572 +0.024 53 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.823 +0.028 57 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.073 +0.028 60 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.324 +0.025 64 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.002 0.000 23 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.004 -0.001 23 0 1 0
30JUL26 4.80 P 0.000 0.000 0.000 0.006 -0.002 23 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.010 -0.002 23 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.015 -0.003 23 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.040 -0.006 23 0 54 0
30JUL26 5.50 P 0.000 0.000 0.000 0.085 -0.009 22 0 7 0
30JUL26 5.75 P 0.000 0.000 0.000 0.162 -0.010 22 0 107 0
30JUL26 6.00 P 0.000 0.000 0.000 0.278 -0.013 22 0 45 0
30JUL26 6.25 P 0.000 0.000 0.000 0.432 -0.014 22 0 78 0
30JUL26 6.50 P 0.000 0.000 0.000 0.637 +0.003 24 0 170 0
30JUL26 6.75 P 0.000 0.000 0.000 0.856 +0.033 26 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.082 +0.032 26 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.330 +0.035 30 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.577 +0.028 33 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.826 +0.030 36 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.076 +0.028 39 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.327 +0.031 43 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.572 +0.024 44 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.823 +0.028 48 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.077 +0.029 52 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.327 +0.028 54 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 - 24 0 0 -
28AUG26 4.30 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.007 -0.001 24 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.010 -0.001 23 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.015 -0.001 23 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.021 -0.002 23 0 0 0
28AUG26 5.00 P 0.031 0.031 0.031 0.031 -0.002 23 1 1 +1
28AUG26 5.25 P 0.000 0.000 0.000 0.064 -0.005 23 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.118 -0.007 23 0 0 0
28AUG26 5.75 P 0.200 0.200 0.200 0.202 -0.012 23 5 5 +5
28AUG26 6.00 P 0.288 0.288 0.288 0.320 -0.013 23 5 5 +5
28AUG26 6.25 P 0.000 0.000 0.000 0.471 -0.018 23 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.664 -0.008 24 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.871 +0.024 25 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.089 +0.024 25 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.330 +0.031 27 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.577 0.000 30 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.826 -0.005 32 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.076 +0.028 35 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.327 +0.031 38 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.572 +0.024 40 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.826 +0.031 43 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.077 +0.029 46 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.327 +0.028 49 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 -0.001 22 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 0.004 -0.001 23 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.006 -0.002 23 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.009 -0.002 23 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.012 -0.004 23 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.017 -0.005 23 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.024 -0.006 23 0 180 0
29SEP26 4.90 P 0.000 0.000 0.000 0.034 -0.006 23 0 907 0
29SEP26 5.00 P 0.000 0.000 0.000 0.046 -0.008 23 0 1,351 0
29SEP26 5.25 P 0.095 0.095 0.091 0.088 -0.012 23 100 283 +20
29SEP26 5.50 P 0.000 0.000 0.000 0.155 -0.009 23 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.235 -0.015 23 0 195 0
29SEP26 6.00 P 0.000 0.000 0.000 0.350 -0.020 22 0 469 0
29SEP26 6.25 P 0.000 0.000 0.000 0.509 -0.019 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.700 +0.020 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.878 +0.003 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.111 +0.026 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.330 +0.020 24 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.578 +0.001 27 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.826 -0.005 30 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.076 +0.027 32 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.327 +0.031 35 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.572 +0.023 36 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.826 +0.027 40 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.077 +0.027 42 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.327 +0.028 44 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.006 0.000 24 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.009 0.000 24 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.012 0.000 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.016 -0.001 24 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.022 0.000 24 0 26 0
30DEC26 4.40 P 0.000 0.000 0.000 0.029 0.000 24 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.039 +0.001 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.049 0.000 24 0 108 0
30DEC26 4.70 P 0.059 0.059 0.059 0.062 0.000 24 11 40 +11
30DEC26 4.80 P 0.000 0.000 0.000 0.076 0.000 23 0 71 0
30DEC26 4.90 P 0.000 0.000 0.000 0.092 +0.003 23 0 56 0
30DEC26 5.00 P 0.100 0.100 0.100 0.113 -0.001 23 1 25 +1
30DEC26 5.25 P 0.000 0.000 0.000 0.178 +0.001 23 0 53 0
30DEC26 5.50 P 0.000 0.000 0.000 0.263 +0.004 23 0 21 0
30DEC26 5.75 P 0.370 0.370 0.370 0.369 +0.001 23 1 5 +1
30DEC26 6.00 P 0.000 0.000 0.000 0.496 0.000 23 0 14 0
30DEC26 6.25 P 0.000 0.000 0.000 0.644 -0.001 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.810 +0.010 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.008 +0.027 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.187 +0.003 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.393 +0.001 19 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.611 +0.002 17 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.847 +0.015 16 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.076 +0.016 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.328 +0.007 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.577 +0.007 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.826 +0.006 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.077 +0.027 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.327 +0.028 25 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.014 +0.002 23 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.018 +0.002 23 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.024 +0.003 23 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.031 +0.003 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.041 +0.005 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.051 +0.005 23 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.064 +0.008 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.074 +0.003 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.093 +0.008 23 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.111 +0.007 23 0 37 0
30MAR27 4.90 P 0.000 0.000 0.000 0.131 +0.008 23 0 101 0
30MAR27 5.00 P 0.147 0.147 0.147 0.155 +0.008 23 1 2 +1
30MAR27 5.25 P 0.000 0.000 0.000 0.227 +0.010 23 0 2 0
30MAR27 5.50 P 0.310 0.310 0.310 0.317 +0.011 23 1 4 +1
30MAR27 5.75 P 0.000 0.000 0.000 0.427 +0.013 23 0 3 0
30MAR27 6.00 P 0.000 0.000 0.000 0.556 +0.014 22 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.705 +0.017 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.865 +0.016 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.042 +0.014 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.235 +0.015 21 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.444 +0.019 21 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.664 +0.025 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.886 +0.030 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.113 +0.031 20 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.345 +0.024 19 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.579 +0.009 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.830 +0.010 18 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.079 +0.009 20 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.328 +0.007 22 0 0 0
TOTAL PUT 455 13,560 +267
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 ($0.001) CLOSING PRICE HK$ 5.09
28MAY26 3.30 C 0.000 0.000 0.000 1.801 +0.008 81 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.701 +0.008 76 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.602 +0.008 73 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.504 +0.010 71 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.402 +0.008 63 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.303 +0.009 59 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.203 +0.008 55 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.093 -0.002 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.004 +0.009 46 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.904 +0.010 42 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.803 +0.036 36 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.707 +0.019 35 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.600 +0.014 25 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.504 +0.034 24 0 8,112 0
28MAY26 4.70 C 0.000 0.000 0.000 0.410 +0.023 23 0 4,965 0
28MAY26 4.80 C 0.000 0.000 0.000 0.313 +0.027 20 0 2,926 0
28MAY26 4.90 C 0.000 0.000 0.000 0.227 +0.015 19 0 3,787 0
28MAY26 5.00 C 0.162 0.162 0.151 0.152 +0.011 18 100 4,469 -50
28MAY26 5.25 C 0.060 0.066 0.036 0.037 +0.001 17 536 14,108 -346
28MAY26 5.50 C 0.010 0.010 0.010 0.005 -0.001 17 20 7,875 -20
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 20 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 340 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 32 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 37 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 42 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.099 -0.009 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.000 -0.006 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.901 -0.007 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.801 -0.007 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.702 -0.005 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.604 -0.006 38 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.504 -0.006 34 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.404 -0.005 30 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.306 -0.005 33 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.207 +0.003 31 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.113 +0.005 34 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.014 +0.019 32 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.907 +0.009 22 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.817 +0.016 27 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.722 +0.034 26 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.619 +0.033 21 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.525 +0.041 20 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.440 +0.032 21 0 5,759 0
29JUN26 4.80 C 0.000 0.000 0.000 0.355 +0.021 20 0 1,766 0
29JUN26 4.90 C 0.000 0.000 0.000 0.277 +0.018 19 0 18,652 0
29JUN26 5.00 C 0.223 0.223 0.209 0.209 +0.014 18 15 7,502 +15
29JUN26 5.25 C 0.094 0.094 0.084 0.089 +0.006 18 219 14,293 +123
29JUN26 5.50 C 0.045 0.045 0.031 0.030 +0.002 18 730 4,649 0
29JUN26 5.75 C 0.000 0.000 0.000 0.008 0.000 18 0 2,274 0
29JUN26 6.00 C 0.008 0.008 0.008 0.002 0.000 18 10 493 -10
29JUN26 6.25 C 0.003 0.003 0.003 0.001 0.000 20 210 341 +210
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 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 36 0 165 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
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.415 +0.004 43 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.315 +0.004 39 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.216 +0.005 37 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.116 +0.007 34 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.015 +0.009 30 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.917 +0.013 28 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.821 +0.018 27 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.723 +0.020 25 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.626 +0.021 23 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.535 +0.024 22 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.444 +0.021 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.359 +0.018 19 0 30 0
30JUL26 4.90 C 0.000 0.000 0.000 0.283 +0.013 19 0 453 0
30JUL26 5.00 C 0.000 0.000 0.000 0.217 +0.009 18 0 725 0
30JUL26 5.25 C 0.101 0.101 0.101 0.098 +0.002 18 21 7,140 0
30JUL26 5.50 C 0.045 0.045 0.042 0.037 -0.001 18 700 5,650 0
30JUL26 5.75 C 0.020 0.020 0.020 0.012 -0.001 18 500 3,885 +500
30JUL26 6.00 C 0.000 0.000 0.000 0.004 0.000 18 0 171 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 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 31 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 3.80 C 0.000 0.000 0.000 1.315 - 36 0 0 -
28AUG26 3.90 C 0.000 0.000 0.000 1.216 +0.005 34 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.116 +0.007 31 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.015 +0.009 28 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.917 +0.013 26 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.821 +0.018 25 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.724 +0.020 23 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.631 +0.023 22 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.541 +0.025 21 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.452 +0.022 20 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.371 +0.019 19 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.299 +0.016 19 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.236 +0.013 19 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.121 +0.007 18 0 130 0
28AUG26 5.50 C 0.057 0.057 0.057 0.055 +0.003 18 300 400 +300
28AUG26 5.75 C 0.000 0.000 0.000 0.023 +0.001 18 0 30 0
28AUG26 6.00 C 0.000 0.000 0.000 0.009 0.000 18 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.004 +0.001 19 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 18 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.107 -0.001 51 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.011 +0.002 51 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.908 -0.001 46 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.811 +0.001 45 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.712 +0.003 43 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.615 +0.005 42 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.511 -0.001 37 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.415 +0.004 36 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.315 +0.004 33 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.217 +0.006 32 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.116 +0.007 29 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.015 +0.008 26 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 0.917 +0.011 24 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.821 +0.015 23 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.735 +0.026 24 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.640 +0.024 22 0 3,968 0
29SEP26 4.60 C 0.000 0.000 0.000 0.547 +0.031 20 0 2,955 0
29SEP26 4.70 C 0.000 0.000 0.000 0.465 +0.019 20 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.388 +0.015 19 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.320 +0.012 19 0 5,260 0
29SEP26 5.00 C 0.000 0.000 0.000 0.260 +0.009 19 0 19,950 0
29SEP26 5.25 C 0.000 0.000 0.000 0.148 +0.004 18 0 4,345 0
29SEP26 5.50 C 0.078 0.078 0.077 0.079 +0.001 18 300 3,338 +300
29SEP26 5.75 C 0.053 0.053 0.053 0.039 0.000 18 200 854 0
29SEP26 6.00 C 0.000 0.000 0.000 0.018 0.000 18 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.008 -0.001 18 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.004 0.000 19 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 0.000 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 27 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 2.011 +0.002 42 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.911 +0.002 40 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.812 +0.002 38 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.712 +0.001 35 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.615 +0.005 34 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.511 -0.001 30 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.415 +0.003 30 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.316 +0.005 28 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.217 +0.005 26 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.116 +0.005 24 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.020 +0.008 23 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.925 +0.009 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.829 +0.008 20 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.741 +0.004 20 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.655 0.000 19 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.579 0.000 19 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.502 0.000 19 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.436 +0.003 19 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.382 +0.015 19 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.332 +0.013 19 0 1,653 0
30DEC26 5.25 C 0.000 0.000 0.000 0.229 +0.010 19 0 1,242 0
30DEC26 5.50 C 0.149 0.149 0.149 0.153 +0.007 19 2 351 0
30DEC26 5.75 C 0.000 0.000 0.000 0.100 +0.005 19 0 170 0
30DEC26 6.00 C 0.000 0.000 0.000 0.062 +0.003 19 0 528 0
30DEC26 6.25 C 0.000 0.000 0.000 0.040 +0.002 20 0 520 0
30DEC26 6.50 C 0.030 0.030 0.030 0.024 +0.001 20 160 364 +160
30DEC26 6.75 C 0.000 0.000 0.000 0.014 +0.001 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.008 0.000 20 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 0.000 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 0.000 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 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 1.812 +0.002 32 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.712 +0.001 30 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.615 +0.003 29 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.514 +0.001 27 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.415 +0.003 25 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.316 +0.001 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.217 +0.002 22 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.119 +0.001 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.027 +0.004 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.933 0.000 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.846 -0.003 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.758 +0.008 18 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.685 +0.009 18 0 2,400 0
30MAR27 4.60 C 0.600 0.600 0.600 0.614 +0.023 18 12 552 +12
30MAR27 4.70 C 0.000 0.000 0.000 0.580 +0.048 20 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.488 +0.016 18 0 1,109 0
30MAR27 4.90 C 0.415 0.415 0.415 0.436 +0.016 18 12 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.387 +0.014 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.283 +0.012 19 0 785 0
30MAR27 5.50 C 0.209 0.209 0.209 0.201 +0.009 19 3 882 0
30MAR27 5.75 C 0.000 0.000 0.000 0.139 +0.006 19 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.095 +0.004 19 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.067 +0.003 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.045 +0.003 19 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.029 +0.002 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.018 +0.001 19 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.012 +0.001 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.007 0.000 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.005 +0.001 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
TOTAL CALL 4,050 259,302 +1,194
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 61 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 57 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 53 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 49 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 45 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 2,514 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 3,282 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 1,725 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 1,819 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 21 0 3,280 0
28MAY26 4.60 P 0.004 0.004 0.004 0.001 -0.002 18 60 2,823 +60
28MAY26 4.70 P 0.006 0.009 0.006 0.004 -0.004 18 581 4,340 0
28MAY26 4.80 P 0.015 0.016 0.015 0.010 -0.008 17 902 25,458 -12
28MAY26 4.90 P 0.028 0.028 0.028 0.024 -0.015 17 120 3,157 +20
28MAY26 5.00 P 0.050 0.052 0.049 0.048 -0.020 17 361 19,554 +306
28MAY26 5.25 P 0.000 0.000 0.000 0.185 -0.028 16 0 2,822 0
28MAY26 5.50 P 0.000 0.000 0.000 0.418 -0.023 22 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.660 -0.030 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.910 -0.030 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.166 -0.024 45 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.416 -0.024 52 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.660 -0.030 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.910 -0.030 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.160 -0.030 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.410 -0.030 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.664 -0.026 79 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.916 -0.024 87 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.160 -0.030 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 43 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 40 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 37 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 35 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 32 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 2,592 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 3,720 0
29JUN26 4.20 P 0.005 0.005 0.005 0.001 0.000 20 50 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 -0.001 18 0 2,334 0
29JUN26 4.40 P 0.000 0.000 0.000 0.003 -0.001 19 0 1,802 0
29JUN26 4.50 P 0.000 0.000 0.000 0.006 -0.001 18 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.011 -0.004 18 0 8,396 0
29JUN26 4.70 P 0.028 0.028 0.028 0.021 -0.006 18 50 3,145 0
29JUN26 4.80 P 0.036 0.041 0.036 0.038 -0.009 18 160 1,977 +160
29JUN26 4.90 P 0.058 0.065 0.058 0.061 -0.015 18 192 3,708 +92
29JUN26 5.00 P 0.090 0.095 0.090 0.095 -0.013 17 123 1,808 0
29JUN26 5.25 P 0.220 0.220 0.207 0.223 -0.024 17 35 532 -30
29JUN26 5.50 P 0.400 0.400 0.400 0.420 -0.030 16 100 880 0
29JUN26 5.75 P 0.000 0.000 0.000 0.660 -0.030 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 0.910 -0.030 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.166 -0.024 32 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.416 -0.024 37 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.665 -0.025 41 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.914 -0.026 44 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.164 -0.026 48 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.414 -0.026 52 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.665 -0.025 56 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.916 -0.024 61 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.165 -0.025 63 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 194 0
30JUL26 4.00 P 0.006 0.006 0.006 0.001 -0.001 18 100 100 +100
30JUL26 4.10 P 0.000 0.000 0.000 0.002 -0.001 18 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.004 -0.002 18 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.008 -0.004 18 0 420 0
30JUL26 4.40 P 0.000 0.000 0.000 0.015 -0.005 18 0 590 0
30JUL26 4.50 P 0.000 0.000 0.000 0.026 -0.007 18 0 120 0
30JUL26 4.60 P 0.000 0.000 0.000 0.042 -0.011 18 0 2,321 0
30JUL26 4.70 P 0.000 0.000 0.000 0.065 -0.015 18 0 1,322 0
30JUL26 4.80 P 0.000 0.000 0.000 0.096 -0.019 18 0 1,412 0
30JUL26 4.90 P 0.120 0.133 0.120 0.130 -0.021 17 5 1,051 +3
30JUL26 5.00 P 0.168 0.178 0.168 0.177 -0.022 17 21 408 +20
30JUL26 5.25 P 0.000 0.000 0.000 0.332 -0.027 16 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.547 -0.016 18 0 13 0
30JUL26 5.75 P 0.000 0.000 0.000 0.769 -0.012 13 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.010 -0.006 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.255 -0.001 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.501 -0.001 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.749 -0.004 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.000 0.000 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.246 -0.004 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.495 -0.002 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.746 +0.002 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.992 -0.004 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.241 -0.003 0 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 - 19 0 0 -
28AUG26 3.90 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.003 -0.001 18 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.005 -0.002 18 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.009 -0.003 18 0 200 0
28AUG26 4.30 P 0.000 0.000 0.000 0.016 -0.004 18 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.026 -0.006 18 0 300 0
28AUG26 4.50 P 0.051 0.051 0.051 0.041 -0.007 18 30 71 +30
28AUG26 4.60 P 0.068 0.068 0.068 0.062 -0.009 18 30 30 +30
28AUG26 4.70 P 0.088 0.092 0.088 0.089 -0.011 18 60 60 +60
28AUG26 4.80 P 0.000 0.000 0.000 0.123 -0.010 18 0 30 0
28AUG26 4.90 P 0.000 0.000 0.000 0.161 -0.011 18 0 53 0
28AUG26 5.00 P 0.000 0.000 0.000 0.204 -0.017 17 0 94 0
28AUG26 5.25 P 0.000 0.000 0.000 0.354 -0.022 17 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.552 -0.017 17 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.776 -0.011 16 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.014 -0.004 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.255 -0.002 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.501 -0.002 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.749 -0.004 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.000 -0.001 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.247 -0.003 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.495 -0.003 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.746 0.000 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.993 -0.003 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.241 -0.003 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 30 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 28 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 27 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 25 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 22 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 -0.001 19 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.002 -0.001 19 0 4,320 0
29SEP26 3.90 P 0.000 0.000 0.000 0.004 -0.001 19 0 3,394 0
29SEP26 4.00 P 0.000 0.000 0.000 0.006 -0.002 18 0 3,556 0
29SEP26 4.10 P 0.000 0.000 0.000 0.010 -0.004 18 0 2,774 0
29SEP26 4.20 P 0.000 0.000 0.000 0.017 -0.005 18 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.026 -0.007 18 0 2,570 0
29SEP26 4.40 P 0.000 0.000 0.000 0.040 -0.008 18 0 776 0
29SEP26 4.50 P 0.000 0.000 0.000 0.058 -0.011 18 0 1,438 0
29SEP26 4.60 P 0.000 0.000 0.000 0.082 -0.012 18 0 1,634 0
29SEP26 4.70 P 0.000 0.000 0.000 0.112 -0.014 18 0 2,979 0
29SEP26 4.80 P 0.144 0.144 0.144 0.148 -0.015 18 200 3,034 0
29SEP26 4.90 P 0.175 0.175 0.174 0.186 -0.017 18 200 5,262 +91
29SEP26 5.00 P 0.000 0.000 0.000 0.231 -0.018 18 0 1,924 0
29SEP26 5.25 P 0.000 0.000 0.000 0.376 -0.024 17 0 200 0
29SEP26 5.50 P 0.000 0.000 0.000 0.576 -0.015 18 0 64 0
29SEP26 5.75 P 0.000 0.000 0.000 0.785 -0.012 17 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.017 -0.006 12 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.258 -0.001 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.502 -0.003 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.752 -0.002 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.000 -0.001 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.247 -0.003 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.495 -0.004 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.746 -0.001 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.994 -0.002 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.241 -0.003 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 22 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 21 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 -0.001 20 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.002 -0.001 20 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.004 0.000 20 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.005 -0.001 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.008 -0.002 20 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.013 -0.001 20 0 3,006 0
30DEC26 3.90 P 0.000 0.000 0.000 0.019 -0.002 20 0 2,812 0
30DEC26 4.00 P 0.000 0.000 0.000 0.027 -0.003 20 0 4,471 0
30DEC26 4.10 P 0.000 0.000 0.000 0.038 -0.004 20 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.051 -0.005 20 0 1,444 0
30DEC26 4.30 P 0.000 0.000 0.000 0.069 -0.006 20 0 414 0
30DEC26 4.40 P 0.000 0.000 0.000 0.085 -0.013 19 0 642 0
30DEC26 4.50 P 0.000 0.000 0.000 0.116 -0.009 20 0 8,921 0
30DEC26 4.60 P 0.000 0.000 0.000 0.147 -0.010 20 0 1,620 0
30DEC26 4.70 P 0.000 0.000 0.000 0.183 -0.011 20 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.222 -0.014 20 0 1,056 0
30DEC26 4.90 P 0.000 0.000 0.000 0.269 -0.015 20 0 176 0
30DEC26 5.00 P 0.318 0.318 0.318 0.320 -0.017 20 6 148 0
30DEC26 5.25 P 0.000 0.000 0.000 0.471 -0.019 21 0 194 0
30DEC26 5.50 P 0.000 0.000 0.000 0.651 -0.023 21 0 107 0
30DEC26 5.75 P 0.000 0.000 0.000 0.856 -0.013 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.081 -0.007 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.313 -0.004 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.552 -0.001 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.791 -0.001 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.029 -0.004 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.276 -0.001 29 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.516 -0.004 27 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.762 0.000 27 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 3.006 -0.001 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.250 -0.002 0 0 0 0
30MAR27 3.30 P 0.015 0.015 0.015 0.003 0.000 19 5 221 +5
30MAR27 3.40 P 0.000 0.000 0.000 0.005 0.000 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.007 -0.001 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.011 -0.001 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.015 -0.002 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.022 -0.001 19 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.030 -0.003 19 0 35 0
30MAR27 4.00 P 0.000 0.000 0.000 0.041 -0.004 19 0 567 0
30MAR27 4.10 P 0.000 0.000 0.000 0.055 -0.003 19 0 120 0
30MAR27 4.20 P 0.000 0.000 0.000 0.072 -0.005 19 0 100 0
30MAR27 4.30 P 0.000 0.000 0.000 0.092 -0.006 19 0 120 0
30MAR27 4.40 P 0.000 0.000 0.000 0.116 -0.007 19 0 2,115 0
30MAR27 4.50 P 0.000 0.000 0.000 0.145 -0.008 19 0 2,420 0
30MAR27 4.60 P 0.186 0.186 0.186 0.176 -0.010 19 109 645 +109
30MAR27 4.70 P 0.000 0.000 0.000 0.215 -0.010 19 0 1,100 0
30MAR27 4.80 P 0.000 0.000 0.000 0.256 -0.012 19 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.302 -0.013 19 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.353 -0.016 20 0 1,130 0
30MAR27 5.25 P 0.000 0.000 0.000 0.501 -0.019 20 0 162 0
30MAR27 5.50 P 0.650 0.680 0.650 0.676 -0.021 20 6 14 +6
30MAR27 5.75 P 0.000 0.000 0.000 0.874 -0.025 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.093 -0.021 22 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.327 -0.009 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.566 -0.003 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.802 -0.002 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.042 -0.003 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.284 -0.001 28 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.524 -0.004 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.770 -0.001 28 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 3.014 -0.003 28 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.259 0.000 26 0 0 0
TOTAL PUT 3,506 252,305 +1,050
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.84
28MAY26 4.90 C 0.000 0.000 0.000 3.963 +0.011 114 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.863 +0.011 110 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.616 +0.012 104 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.364 +0.011 94 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 3.118 +0.014 89 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.867 +0.013 80 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.606 +0.001 62 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.357 +0.001 57 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 2.108 +0.005 51 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.858 +0.012 45 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.641 +0.052 54 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.392 +0.059 47 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 1.136 +0.090 38 0 1,168 0
28MAY26 8.00 C 0.904 0.906 0.904 0.873 +0.071 27 102 2,097 -42
28MAY26 8.25 C 0.000 0.000 0.000 0.636 +0.063 24 0 2,449 0
28MAY26 8.50 C 0.000 0.000 0.000 0.400 +0.026 18 0 3,401 0
28MAY26 8.75 C 0.253 0.253 0.246 0.229 +0.007 19 135 8,910 -10
28MAY26 9.00 C 0.174 0.174 0.122 0.117 +0.004 19 315 22,306 -65
28MAY26 9.25 C 0.075 0.075 0.053 0.048 -0.002 19 1,132 4,675 +480
28MAY26 9.50 C 0.026 0.027 0.025 0.017 -0.002 19 144 1,458 +30
28MAY26 9.75 C 0.011 0.011 0.011 0.005 -0.002 19 5 241 +5
28MAY26 10.00 C 0.000 0.000 0.000 0.002 0.000 20 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 25 0 150 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 31 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 4.286 +0.032 91 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.176 +0.023 82 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 4.077 +0.023 80 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.977 +0.022 77 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.876 +0.021 74 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.629 +0.023 70 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.380 +0.021 64 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.132 +0.022 60 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.895 +0.032 59 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.648 +0.034 55 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.397 +0.023 49 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 2.147 +0.031 44 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.892 +0.030 37 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.666 +0.060 38 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.412 +0.059 32 0 3,196 0
29JUN26 7.75 C 0.000 0.000 0.000 1.162 +0.088 27 0 1,824 0
29JUN26 8.00 C 0.000 0.000 0.000 0.923 +0.051 24 0 16,714 0
29JUN26 8.25 C 0.000 0.000 0.000 0.681 +0.043 19 0 3,124 0
29JUN26 8.50 C 0.508 0.508 0.508 0.495 +0.024 19 110 5,092 +110
29JUN26 8.75 C 0.349 0.349 0.349 0.340 +0.021 20 24 4,748 0
29JUN26 9.00 C 0.230 0.230 0.220 0.215 +0.011 19 30 5,916 0
29JUN26 9.25 C 0.138 0.138 0.133 0.133 +0.011 20 80 6,442 +50
29JUN26 9.50 C 0.114 0.115 0.088 0.075 +0.006 19 356 3,806 +171
29JUN26 9.75 C 0.052 0.052 0.047 0.040 +0.004 19 175 909 +150
29JUN26 10.00 C 0.030 0.030 0.030 0.020 +0.002 19 200 930 +200
29JUN26 10.50 C 0.000 0.000 0.000 0.004 0.000 19 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 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 31 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.629 +0.012 65 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.380 +0.011 60 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.132 +0.012 55 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.895 +0.023 55 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.648 +0.024 51 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.397 +0.022 45 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.147 +0.028 41 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.892 +0.029 35 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.666 +0.057 35 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.412 +0.055 30 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.162 +0.081 25 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.923 +0.051 22 0 902 0
30JUL26 8.25 C 0.000 0.000 0.000 0.697 +0.041 20 0 582 0
30JUL26 8.50 C 0.000 0.000 0.000 0.517 +0.024 20 0 684 0
30JUL26 8.75 C 0.000 0.000 0.000 0.367 +0.019 20 0 704 0
30JUL26 9.00 C 0.266 0.266 0.266 0.253 +0.019 20 10 2,146 0
30JUL26 9.25 C 0.000 0.000 0.000 0.163 +0.013 20 0 887 0
30JUL26 9.50 C 0.116 0.116 0.106 0.101 +0.008 20 62 462 -10
30JUL26 9.75 C 0.073 0.073 0.073 0.060 +0.005 20 120 562 +120
30JUL26 10.00 C 0.000 0.000 0.000 0.034 +0.002 20 0 325 0
30JUL26 10.50 C 0.000 0.000 0.000 0.010 0.000 20 0 282 0
30JUL26 11.00 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 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 34 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.133 - 51 0 0 -
28AUG26 6.00 C 0.000 0.000 0.000 2.895 +0.023 50 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.648 +0.024 47 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.397 +0.022 42 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.147 +0.028 37 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.892 +0.028 32 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.666 +0.056 32 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.418 +0.056 28 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.176 +0.085 25 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.923 +0.048 20 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.721 +0.039 20 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.552 +0.036 21 0 12 0
28AUG26 8.75 C 0.410 0.410 0.410 0.410 +0.021 21 30 42 +30
28AUG26 9.00 C 0.298 0.298 0.298 0.297 +0.019 21 30 42 +30
28AUG26 9.25 C 0.214 0.214 0.214 0.207 +0.013 21 13 25 +13
28AUG26 9.50 C 0.154 0.154 0.154 0.142 +0.010 21 30 30 +30
28AUG26 9.75 C 0.000 0.000 0.000 0.095 +0.007 21 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.062 +0.005 20 0 0 0
28AUG26 10.50 C 0.040 0.040 0.040 0.025 +0.002 20 14 54 +14
28AUG26 11.00 C 0.000 0.000 0.000 0.009 0.000 20 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 4.177 +0.014 65 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.077 +0.012 63 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.977 +0.013 61 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.877 +0.011 59 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.629 +0.012 55 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.380 +0.011 50 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.133 +0.012 47 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.895 +0.023 46 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.648 +0.024 42 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.397 +0.022 38 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.147 +0.028 34 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.910 +0.045 33 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.670 +0.056 30 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.423 +0.054 27 0 1,913 0
29SEP26 7.75 C 0.000 0.000 0.000 1.186 +0.081 24 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.940 +0.041 20 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.750 +0.035 20 0 2,338 0
29SEP26 8.50 C 0.613 0.613 0.613 0.594 +0.027 21 1 8,022 0
29SEP26 8.75 C 0.000 0.000 0.000 0.458 +0.019 21 0 3,580 0
29SEP26 9.00 C 0.000 0.000 0.000 0.347 +0.017 21 0 8,851 0
29SEP26 9.25 C 0.000 0.000 0.000 0.257 +0.013 21 0 519 0
29SEP26 9.50 C 0.200 0.200 0.200 0.187 +0.009 21 50 920 0
29SEP26 9.75 C 0.000 0.000 0.000 0.134 +0.006 21 0 439 0
29SEP26 10.00 C 0.000 0.000 0.000 0.095 +0.005 21 0 545 0
29SEP26 10.50 C 0.000 0.000 0.000 0.045 +0.002 20 0 170 0
29SEP26 11.00 C 0.000 0.000 0.000 0.020 +0.001 20 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.008 0.000 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.004 0.000 21 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 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 4.077 +0.012 52 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.977 +0.013 50 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.877 +0.011 49 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.629 +0.012 45 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.380 +0.011 42 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.133 +0.012 39 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.895 +0.023 38 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.648 +0.024 35 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.397 +0.022 31 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.162 +0.038 30 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.914 +0.036 27 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.679 +0.036 25 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.455 +0.033 24 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.251 +0.031 23 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 1.037 +0.045 21 0 10,603 0
30DEC26 8.25 C 0.880 0.880 0.880 0.879 +0.029 22 10 613 +10
30DEC26 8.50 C 0.000 0.000 0.000 0.715 +0.023 21 0 662 0
30DEC26 8.75 C 0.000 0.000 0.000 0.595 +0.018 21 0 72 0
30DEC26 9.00 C 0.502 0.502 0.502 0.490 +0.014 21 20 222 +20
30DEC26 9.25 C 0.000 0.000 0.000 0.399 +0.010 21 0 500 0
30DEC26 9.50 C 0.000 0.000 0.000 0.325 +0.009 21 0 884 0
30DEC26 9.75 C 0.000 0.000 0.000 0.262 +0.006 21 0 179 0
30DEC26 10.00 C 0.000 0.000 0.000 0.208 +0.004 21 0 518 0
30DEC26 10.50 C 0.000 0.000 0.000 0.136 +0.005 22 0 182 0
30DEC26 11.00 C 0.000 0.000 0.000 0.083 +0.001 22 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.048 -0.001 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.028 0.000 22 0 50 0
30DEC26 12.50 C 0.000 0.000 0.000 0.016 0.000 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.009 0.000 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.977 +0.012 43 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.877 +0.011 42 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.630 +0.013 39 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.380 +0.011 36 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.133 +0.012 33 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.895 +0.023 32 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.648 +0.024 29 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.397 +0.020 26 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.162 +0.029 25 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.914 +0.017 23 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.681 +0.007 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.488 +0.025 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.292 +0.022 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.140 +0.039 21 0 2,754 0
30MAR27 8.25 C 0.000 0.000 0.000 0.988 +0.035 21 0 2,534 0
30MAR27 8.50 C 0.000 0.000 0.000 0.829 +0.033 20 0 106 0
30MAR27 8.75 C 0.000 0.000 0.000 0.711 +0.029 21 0 147 0
30MAR27 9.00 C 0.000 0.000 0.000 0.604 +0.024 21 0 253 0
30MAR27 9.25 C 0.000 0.000 0.000 0.513 +0.024 21 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.433 +0.020 21 0 6,745 0
30MAR27 9.75 C 0.000 0.000 0.000 0.360 +0.017 21 0 106 0
30MAR27 10.00 C 0.000 0.000 0.000 0.302 +0.016 21 0 427 0
30MAR27 10.50 C 0.000 0.000 0.000 0.206 +0.013 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.137 0.000 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.095 +0.005 21 0 10 0
30MAR27 12.00 C 0.000 0.000 0.000 0.062 +0.004 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.039 +0.002 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.025 +0.002 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.016 +0.002 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.010 +0.001 21 0 0 0
TOTAL CALL 3,198 182,501 +1,336
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 55 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 50 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 45 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 40 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 0.000 35 0 4,650 0
28MAY26 7.25 P 0.000 0.000 0.000 0.001 0.000 30 0 3,655 0
28MAY26 7.50 P 0.000 0.000 0.000 0.001 0.000 25 0 4,285 0
28MAY26 7.75 P 0.004 0.004 0.004 0.001 -0.001 21 50 9,497 0
28MAY26 8.00 P 0.000 0.000 0.000 0.004 -0.004 20 0 13,145 0
28MAY26 8.25 P 0.017 0.017 0.012 0.015 -0.012 19 8,018 9,918 +6,723
28MAY26 8.50 P 0.053 0.053 0.043 0.052 -0.023 19 502 4,342 +419
28MAY26 8.75 P 0.117 0.160 0.090 0.130 -0.036 19 1,673 21,788 +424
28MAY26 9.00 P 0.207 0.268 0.207 0.268 -0.046 20 545 2,246 +420
28MAY26 9.25 P 0.000 0.000 0.000 0.446 -0.060 19 0 242 0
28MAY26 9.50 P 0.000 0.000 0.000 0.668 -0.060 19 0 100 0
28MAY26 9.75 P 0.000 0.000 0.000 0.910 -0.060 0 0 0 0
28MAY26 10.00 P 1.040 1.150 1.040 1.185 -0.035 35 30 0 0
28MAY26 10.50 P 0.000 0.000 0.000 1.660 -0.060 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.160 -0.060 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.660 -0.060 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.160 -0.060 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.660 -0.060 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.160 -0.060 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.660 -0.060 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.160 -0.060 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 59 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 57 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 55 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 54 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 52 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 48 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 44 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 40 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 36 0 882 0
29JUN26 6.25 P 0.001 0.001 0.001 0.001 0.000 33 60 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 29 0 2,969 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 26 0 2,891 0
29JUN26 7.00 P 0.005 0.005 0.005 0.001 0.000 23 20 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 -0.001 20 0 30,234 0
29JUN26 7.50 P 0.000 0.000 0.000 0.004 -0.001 20 0 5,682 0
29JUN26 7.75 P 0.000 0.000 0.000 0.011 -0.004 19 0 3,645 0
29JUN26 8.00 P 0.028 0.029 0.028 0.028 -0.009 19 60 9,729 +40
29JUN26 8.25 P 0.061 0.061 0.058 0.063 -0.016 19 146 8,109 -50
29JUN26 8.50 P 0.120 0.120 0.120 0.120 -0.030 19 30 4,302 +10
29JUN26 8.75 P 0.176 0.210 0.176 0.213 -0.028 19 101 5,222 +96
29JUN26 9.00 P 0.337 0.337 0.337 0.348 -0.036 19 80 1,202 +80
29JUN26 9.25 P 0.000 0.000 0.000 0.520 -0.050 20 0 850 0
29JUN26 9.50 P 0.000 0.000 0.000 0.708 -0.052 19 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 0.927 -0.057 19 0 160 0
29JUN26 10.00 P 0.000 0.000 0.000 1.185 -0.037 24 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.660 -0.060 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.160 -0.060 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.660 -0.060 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.160 -0.060 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.660 -0.060 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.160 -0.060 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.660 -0.060 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.160 -0.060 0 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 25 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 22 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.002 -0.001 21 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.005 -0.001 20 0 1,110 0
30JUL26 7.25 P 0.015 0.015 0.015 0.012 -0.003 20 2,000 3,791 +1,684
30JUL26 7.50 P 0.032 0.033 0.032 0.027 -0.007 20 80 668 0
30JUL26 7.75 P 0.058 0.058 0.054 0.056 -0.011 20 135 3,305 +105
30JUL26 8.00 P 0.103 0.103 0.103 0.100 -0.020 20 15 2,446 0
30JUL26 8.25 P 0.160 0.160 0.160 0.165 -0.029 20 10 7,396 +10
30JUL26 8.50 P 0.249 0.249 0.249 0.260 -0.034 19 20 3,710 0
30JUL26 8.75 P 0.368 0.374 0.368 0.387 -0.032 19 64 494 +4
30JUL26 9.00 P 0.000 0.000 0.000 0.542 -0.042 19 0 92 0
30JUL26 9.25 P 0.688 0.688 0.688 0.722 -0.048 19 30 54 +30
30JUL26 9.50 P 0.000 0.000 0.000 0.930 -0.051 20 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.148 -0.053 20 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.336 -0.053 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.818 -0.037 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.307 -0.026 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.814 -0.011 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.310 -0.012 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.807 -0.012 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.305 -0.012 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.802 -0.013 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.301 -0.010 0 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 - 26 0 0 -
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.012 -0.003 20 0 0 0
28AUG26 7.25 P 0.031 0.031 0.031 0.026 -0.005 20 1,000 1,010 +1,000
28AUG26 7.50 P 0.055 0.055 0.055 0.049 -0.010 20 60 60 +60
28AUG26 7.75 P 0.000 0.000 0.000 0.088 -0.013 20 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.139 -0.019 20 0 10 0
28AUG26 8.25 P 0.202 0.205 0.202 0.213 -0.023 20 60 60 +50
28AUG26 8.50 P 0.302 0.304 0.300 0.315 -0.026 20 78 78 +78
28AUG26 8.75 P 0.423 0.423 0.423 0.440 -0.030 20 30 30 +15
28AUG26 9.00 P 0.000 0.000 0.000 0.590 -0.030 20 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 0.761 -0.057 20 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 0.966 -0.049 20 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.175 -0.052 20 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.359 -0.048 14 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.818 -0.045 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.307 -0.029 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.814 -0.013 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.310 -0.013 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.807 -0.012 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.306 -0.011 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.804 -0.011 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.301 -0.011 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 21 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.002 -0.001 20 0 1,260 0
29SEP26 6.50 P 0.000 0.000 0.000 0.005 -0.002 20 0 2,930 0
29SEP26 6.75 P 0.023 0.023 0.023 0.011 -0.003 20 37 2,641 -37
29SEP26 7.00 P 0.000 0.000 0.000 0.023 -0.005 20 0 26,279 0
29SEP26 7.25 P 0.050 0.051 0.050 0.043 -0.007 21 57 4,669 +50
29SEP26 7.50 P 0.000 0.000 0.000 0.074 -0.012 21 0 15,140 0
29SEP26 7.75 P 0.000 0.000 0.000 0.119 -0.016 21 0 2,879 0
29SEP26 8.00 P 0.174 0.174 0.174 0.179 -0.016 20 40 3,462 +23
29SEP26 8.25 P 0.250 0.253 0.243 0.260 -0.021 20 540 1,474 +268
29SEP26 8.50 P 0.000 0.000 0.000 0.361 -0.026 20 0 10,020 0
29SEP26 8.75 P 0.000 0.000 0.000 0.485 -0.030 20 0 258 0
29SEP26 9.00 P 0.000 0.000 0.000 0.632 -0.040 20 0 29 0
29SEP26 9.25 P 0.795 0.795 0.795 0.799 -0.047 20 30 90 +30
29SEP26 9.50 P 0.000 0.000 0.000 0.999 -0.049 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.201 -0.026 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.377 -0.049 16 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.850 -0.023 13 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.328 -0.013 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.817 -0.013 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.310 -0.014 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.809 -0.012 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.306 -0.012 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.804 -0.011 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.301 -0.012 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 -0.001 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 -0.001 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.004 -0.002 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.008 -0.003 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.015 -0.004 22 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.027 -0.006 22 0 1,571 0
30DEC26 6.75 P 0.000 0.000 0.000 0.046 -0.008 22 0 1,991 0
30DEC26 7.00 P 0.000 0.000 0.000 0.073 -0.012 22 0 18,907 0
30DEC26 7.25 P 0.000 0.000 0.000 0.110 -0.016 22 0 1,496 0
30DEC26 7.50 P 0.000 0.000 0.000 0.160 -0.020 22 0 979 0
30DEC26 7.75 P 0.000 0.000 0.000 0.224 -0.025 22 0 2,108 0
30DEC26 8.00 P 0.000 0.000 0.000 0.304 -0.029 22 0 1,846 0
30DEC26 8.25 P 0.410 0.410 0.410 0.402 -0.029 22 5 154 0
30DEC26 8.50 P 0.000 0.000 0.000 0.517 -0.035 22 0 374 0
30DEC26 8.75 P 0.000 0.000 0.000 0.648 -0.042 22 0 325 0
30DEC26 9.00 P 0.000 0.000 0.000 0.796 -0.046 22 0 304 0
30DEC26 9.25 P 0.929 0.964 0.929 0.959 -0.050 23 150 540 +150
30DEC26 9.50 P 0.000 0.000 0.000 1.107 -0.049 22 0 171 0
30DEC26 9.75 P 0.000 0.000 0.000 1.327 -0.027 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.531 -0.029 23 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 1.973 -0.016 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.425 -0.014 25 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.868 -0.034 23 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.363 -0.013 25 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.845 -0.013 23 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.327 -0.014 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.814 -0.012 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.302 -0.013 0 0 0 0
30MAR27 4.90 P 0.011 0.011 0.011 0.001 0.000 21 10 10 +10
30MAR27 5.00 P 0.000 0.000 0.000 0.002 0.000 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.003 -0.001 21 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.011 -0.001 21 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.019 -0.002 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.032 -0.003 21 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.051 -0.005 21 0 505 0
30MAR27 6.75 P 0.000 0.000 0.000 0.078 -0.006 21 0 614 0
30MAR27 7.00 P 0.000 0.000 0.000 0.113 -0.009 22 0 783 0
30MAR27 7.25 P 0.000 0.000 0.000 0.160 -0.010 22 0 220 0
30MAR27 7.50 P 0.000 0.000 0.000 0.220 -0.012 22 0 422 0
30MAR27 7.75 P 0.305 0.305 0.303 0.292 -0.016 22 60 217 +50
30MAR27 8.00 P 0.390 0.390 0.390 0.378 -0.020 22 63 2,720 0
30MAR27 8.25 P 0.000 0.000 0.000 0.478 -0.024 22 0 2,801 0
30MAR27 8.50 P 0.622 0.622 0.622 0.596 -0.025 22 30 6,354 0
30MAR27 8.75 P 0.000 0.000 0.000 0.728 -0.030 22 0 493 0
30MAR27 9.00 P 0.000 0.000 0.000 0.872 -0.035 22 0 223 0
30MAR27 9.25 P 0.000 0.000 0.000 1.034 -0.035 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.208 -0.037 22 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.392 -0.045 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.592 -0.039 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.018 -0.030 24 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.473 -0.015 25 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 2.929 -0.015 26 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.398 -0.013 26 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.873 -0.014 26 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.353 -0.014 26 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.836 -0.014 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.323 -0.014 0 0 0 0
TOTAL PUT 15,919 327,965 +11,742
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.92
28MAY26 4.30 C 0.000 0.000 0.000 2.632 -0.114 83 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.533 -0.112 81 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.433 -0.113 77 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.333 -0.111 74 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.232 -0.112 68 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.132 -0.112 64 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.033 -0.111 63 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.934 -0.110 61 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.683 -0.111 51 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.434 -0.110 44 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.186 -0.108 38 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.930 -0.102 22 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.683 -0.099 20 0 0 0
28MAY26 6.50 C 0.456 0.473 0.456 0.461 -0.071 23 38 38 +38
28MAY26 6.75 C 0.330 0.330 0.250 0.256 -0.029 21 132 147 +132
28MAY26 7.00 C 0.159 0.170 0.111 0.115 +0.013 20 3,745 4,493 +1,168
28MAY26 7.25 C 0.071 0.071 0.045 0.040 +0.010 20 179 8,530 -130
28MAY26 7.50 C 0.026 0.026 0.018 0.011 +0.003 20 169 3,304 +60
28MAY26 7.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 2,865 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 22 0 1,011 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.942 -0.104 65 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.850 -0.096 70 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.752 -0.094 68 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.650 -0.096 63 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.553 -0.093 63 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.462 -0.084 65 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.363 -0.083 62 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.254 -0.090 55 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.156 -0.088 53 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.055 -0.089 50 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.955 -0.089 47 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.706 -0.088 41 0 19 0
29JUN26 5.50 C 0.000 0.000 0.000 1.460 -0.084 36 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.216 -0.078 32 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.949 -0.083 20 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.717 -0.065 20 0 40 0
29JUN26 6.50 C 0.521 0.521 0.521 0.522 -0.010 22 30 30 +30
29JUN26 6.75 C 0.407 0.407 0.336 0.341 +0.040 21 291 21,279 +291
29JUN26 7.00 C 0.255 0.255 0.197 0.204 +0.029 21 206 22,533 -20
29JUN26 7.25 C 0.140 0.140 0.117 0.111 +0.017 20 94 18,149 0
29JUN26 7.50 C 0.060 0.065 0.059 0.055 +0.009 20 235 3,221 -54
29JUN26 7.75 C 0.034 0.034 0.034 0.025 +0.005 20 200 1,287 +200
29JUN26 8.00 C 0.000 0.000 0.000 0.010 +0.002 20 0 250 0
29JUN26 8.25 C 0.000 0.000 0.000 0.004 +0.001 20 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 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 2.467 -0.080 50 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.368 -0.078 48 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.267 -0.079 45 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.169 -0.077 44 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.070 -0.076 42 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.971 -0.073 40 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.723 -0.073 35 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.482 -0.064 32 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.242 -0.054 29 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.974 -0.058 20 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.754 -0.028 20 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.574 +0.033 22 0 0 0
30JUL26 6.75 C 0.395 0.395 0.395 0.403 +0.035 21 30 469 -30
30JUL26 7.00 C 0.000 0.000 0.000 0.268 +0.024 21 0 282 0
30JUL26 7.25 C 0.180 0.183 0.180 0.168 +0.014 21 4 176 +1
30JUL26 7.50 C 0.000 0.000 0.000 0.100 +0.007 21 0 291 0
30JUL26 7.75 C 0.000 0.000 0.000 0.056 +0.004 20 0 202 0
30JUL26 8.00 C 0.000 0.000 0.000 0.030 +0.001 20 0 560 0
30JUL26 8.25 C 0.000 0.000 0.000 0.015 0.000 20 0 70 0
30JUL26 8.50 C 0.000 0.000 0.000 0.007 0.000 20 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
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 4.60 C 0.000 0.000 0.000 2.380 - 43 0 0 -
28AUG26 4.70 C 0.000 0.000 0.000 2.288 -0.058 43 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.190 -0.057 42 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.091 -0.056 40 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.994 -0.053 39 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.745 -0.052 34 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.503 -0.044 30 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.267 -0.030 28 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.003 -0.029 21 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.793 +0.010 21 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.606 +0.043 21 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.460 +0.039 22 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.326 +0.030 21 0 120 0
28AUG26 7.25 C 0.000 0.000 0.000 0.223 +0.021 21 0 0 0
28AUG26 7.50 C 0.156 0.156 0.156 0.146 +0.013 21 60 60 +60
28AUG26 7.75 C 0.000 0.000 0.000 0.093 +0.010 21 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.057 +0.006 21 0 10 0
28AUG26 8.25 C 0.000 0.000 0.000 0.033 +0.002 21 0 32 0
28AUG26 8.50 C 0.000 0.000 0.000 0.019 +0.002 21 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.011 +0.001 21 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.006 0.000 21 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.982 -0.064 49 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.885 -0.062 47 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.786 -0.061 45 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.687 -0.059 44 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.586 -0.060 41 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.490 -0.057 40 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.392 -0.055 39 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.294 -0.053 38 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.197 -0.050 36 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.099 -0.048 35 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.004 -0.043 34 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.763 -0.034 31 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.528 -0.019 29 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.292 -0.005 26 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.035 +0.003 21 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.833 +0.042 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.673 +0.069 22 0 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.513 +0.041 22 0 5,834 0
29SEP26 7.00 C 0.000 0.000 0.000 0.380 +0.033 21 0 1,653 0
29SEP26 7.25 C 0.282 0.282 0.282 0.274 +0.025 21 4 14,042 +4
29SEP26 7.50 C 0.000 0.000 0.000 0.192 +0.018 21 0 558 0
29SEP26 7.75 C 0.000 0.000 0.000 0.131 +0.012 21 0 223 0
29SEP26 8.00 C 0.000 0.000 0.000 0.087 +0.008 21 0 450 0
29SEP26 8.25 C 0.000 0.000 0.000 0.057 +0.006 21 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.036 +0.004 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.022 +0.002 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.014 +0.002 21 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.008 +0.001 21 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.005 +0.001 21 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.821 -0.026 43 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.724 -0.023 41 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.627 -0.020 40 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.530 -0.017 39 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.434 -0.013 38 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.338 -0.009 36 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.243 -0.004 35 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.147 0.000 34 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.053 +0.006 33 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.807 +0.010 29 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.568 +0.021 27 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.339 +0.031 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.092 +0.019 21 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.900 +0.005 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.751 +0.015 22 0 3,286 0
30DEC26 6.75 C 0.000 0.000 0.000 0.597 +0.010 22 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.466 +0.002 21 0 615 0
30DEC26 7.25 C 0.000 0.000 0.000 0.357 -0.008 21 0 629 0
30DEC26 7.50 C 0.000 0.000 0.000 0.269 -0.014 21 0 362 0
30DEC26 7.75 C 0.000 0.000 0.000 0.199 -0.020 21 0 141 0
30DEC26 8.00 C 0.000 0.000 0.000 0.146 -0.023 21 0 102 0
30DEC26 8.25 C 0.000 0.000 0.000 0.105 -0.025 21 0 386 0
30DEC26 8.50 C 0.000 0.000 0.000 0.075 -0.021 21 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.052 -0.019 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.036 -0.016 21 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.024 -0.013 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.017 -0.009 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.011 -0.008 21 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.008 -0.005 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.004 -0.003 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.724 -0.023 38 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.628 -0.019 37 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.532 -0.015 35 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.437 -0.010 34 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.342 -0.005 33 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.248 +0.001 33 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.154 +0.007 32 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.059 +0.012 31 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.818 +0.021 28 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.587 +0.040 26 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.368 +0.030 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.165 +0.011 23 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.952 -0.032 21 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.815 -0.016 22 0 50 0
30MAR27 6.75 C 0.000 0.000 0.000 0.670 -0.005 22 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.546 -0.013 22 0 36 0
30MAR27 7.25 C 0.000 0.000 0.000 0.442 -0.017 22 0 19 0
30MAR27 7.50 C 0.372 0.380 0.372 0.354 -0.018 22 35 155 +35
30MAR27 7.75 C 0.000 0.000 0.000 0.280 -0.019 22 0 23 0
30MAR27 8.00 C 0.000 0.000 0.000 0.219 -0.022 22 0 78 0
30MAR27 8.25 C 0.000 0.000 0.000 0.171 -0.020 22 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.134 -0.018 22 0 36 0
30MAR27 8.75 C 0.135 0.135 0.135 0.102 -0.023 22 5 45 +5
30MAR27 9.00 C 0.000 0.000 0.000 0.078 -0.020 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.060 -0.015 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.045 -0.013 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.034 -0.010 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.025 -0.008 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.014 -0.005 21 0 0 0
TOTAL CALL 5,457 155,063 +1,790
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 54 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 51 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 48 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 42 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 35 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 1,298 0
28MAY26 6.25 P 0.000 0.000 0.000 0.003 -0.004 20 0 3,681 0
28MAY26 6.50 P 0.025 0.025 0.021 0.018 -0.014 20 5,100 9,187 +5,040
28MAY26 6.75 P 0.077 0.080 0.064 0.067 -0.034 19 2,166 5,100 +1,027
28MAY26 7.00 P 0.185 0.185 0.174 0.176 -0.055 19 1,115 6,529 +7
28MAY26 7.25 P 0.360 0.367 0.360 0.355 -0.068 19 110 1,328 +80
28MAY26 7.50 P 0.000 0.000 0.000 0.584 -0.068 20 0 4,234 0
28MAY26 7.75 P 0.000 0.000 0.000 0.830 -0.078 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.080 -0.078 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.330 -0.060 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.580 -0.058 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.830 -0.058 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.080 -0.059 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.330 -0.059 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.580 -0.060 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.830 -0.058 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.080 -0.060 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.580 -0.060 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 49 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 47 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 45 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 43 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 41 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 39 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 2,418 0
29JUN26 5.75 P 0.000 0.000 0.000 0.002 -0.002 21 0 26,547 0
29JUN26 6.00 P 0.016 0.016 0.016 0.008 -0.004 21 180 24,280 +1
29JUN26 6.25 P 0.029 0.032 0.029 0.025 -0.011 20 540 3,823 +150
29JUN26 6.50 P 0.063 0.063 0.062 0.065 -0.023 20 40 4,435 0
29JUN26 6.75 P 0.135 0.137 0.135 0.134 -0.034 20 25 1,038 0
29JUN26 7.00 P 0.208 0.234 0.208 0.247 -0.049 19 183 6,189 +87
29JUN26 7.25 P 0.417 0.417 0.417 0.410 -0.058 20 30 10,423 0
29JUN26 7.50 P 0.000 0.000 0.000 0.614 -0.061 20 0 66 0
29JUN26 7.75 P 0.000 0.000 0.000 0.838 -0.077 20 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.080 -0.079 0 0 30 0
29JUN26 8.25 P 0.000 0.000 0.000 1.330 -0.060 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.580 -0.060 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.830 -0.058 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.080 -0.059 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.330 -0.059 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.580 -0.060 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.830 -0.058 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.080 -0.060 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.580 -0.060 0 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 -0.001 22 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.003 -0.002 21 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.008 -0.005 21 0 230 0
30JUL26 6.00 P 0.037 0.037 0.037 0.021 -0.012 20 5 35 +5
30JUL26 6.25 P 0.061 0.061 0.061 0.050 -0.022 20 30 70 +30
30JUL26 6.50 P 0.105 0.105 0.105 0.104 -0.026 20 10 221 0
30JUL26 6.75 P 0.181 0.182 0.181 0.183 -0.040 20 61 154 0
30JUL26 7.00 P 0.303 0.303 0.299 0.296 -0.053 20 90 250 +60
30JUL26 7.25 P 0.000 0.000 0.000 0.450 -0.059 19 0 149 0
30JUL26 7.50 P 0.000 0.000 0.000 0.644 -0.058 20 0 105 0
30JUL26 7.75 P 0.000 0.000 0.000 0.856 -0.077 20 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.087 -0.078 20 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.330 -0.060 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.580 -0.060 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.830 -0.058 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.080 -0.059 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.330 -0.059 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.580 -0.060 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.830 -0.060 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.080 -0.060 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.580 -0.060 0 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 - 27 0 0 -
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.007 -0.003 21 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.018 -0.007 21 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.039 -0.014 21 0 0 0
28AUG26 6.25 P 0.084 0.084 0.083 0.080 -0.021 21 26 26 +26
28AUG26 6.50 P 0.000 0.000 0.000 0.140 -0.024 21 0 0 0
28AUG26 6.75 P 0.222 0.222 0.222 0.222 -0.040 20 13 13 +13
28AUG26 7.00 P 0.341 0.341 0.338 0.340 -0.047 20 100 205 +100
28AUG26 7.25 P 0.000 0.000 0.000 0.488 -0.064 20 0 110 0
28AUG26 7.50 P 0.000 0.000 0.000 0.678 -0.066 21 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 0.880 -0.071 21 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.100 -0.076 21 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.335 -0.055 21 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.580 -0.060 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.830 -0.058 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.080 -0.059 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.330 -0.059 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.580 -0.060 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.830 -0.060 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.080 -0.060 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.580 -0.060 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 -0.001 21 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 -0.001 21 0 885 0
29SEP26 5.25 P 0.000 0.000 0.000 0.006 -0.002 21 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.014 -0.004 21 0 36,552 0
29SEP26 5.75 P 0.000 0.000 0.000 0.030 -0.009 21 0 19,112 0
29SEP26 6.00 P 0.000 0.000 0.000 0.060 -0.015 21 0 10,099 0
29SEP26 6.25 P 0.000 0.000 0.000 0.108 -0.022 21 0 12,271 0
29SEP26 6.50 P 0.178 0.178 0.178 0.173 -0.026 21 50 2,275 +50
29SEP26 6.75 P 0.268 0.268 0.268 0.260 -0.037 20 200 627 +133
29SEP26 7.00 P 0.000 0.000 0.000 0.378 -0.045 20 0 102 0
29SEP26 7.25 P 0.000 0.000 0.000 0.522 -0.052 20 0 148 0
29SEP26 7.50 P 0.000 0.000 0.000 0.694 -0.060 20 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 0.904 -0.068 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.116 -0.073 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.335 -0.060 19 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.582 -0.058 21 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.830 -0.058 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.080 -0.059 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.330 -0.059 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.580 -0.074 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.830 -0.060 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.080 -0.073 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.580 -0.060 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 0.000 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.003 0.000 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.004 -0.001 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.007 -0.002 21 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.010 -0.002 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.013 -0.003 21 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.027 -0.004 21 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.050 -0.005 21 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.087 -0.005 21 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.141 -0.005 21 0 340 0
30DEC26 6.25 P 0.000 0.000 0.000 0.201 -0.016 20 0 1,122 0
30DEC26 6.50 P 0.276 0.276 0.276 0.288 -0.020 20 30 3,575 +30
30DEC26 6.75 P 0.000 0.000 0.000 0.397 -0.021 20 0 2,458 0
30DEC26 7.00 P 0.000 0.000 0.000 0.527 -0.023 20 0 89 0
30DEC26 7.25 P 0.000 0.000 0.000 0.677 -0.021 20 0 105 0
30DEC26 7.50 P 0.000 0.000 0.000 0.843 -0.025 19 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.057 +0.015 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.225 -0.049 18 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.431 -0.055 17 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.651 -0.055 16 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.875 -0.055 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.104 -0.059 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.336 -0.061 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.630 -0.024 21 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.872 -0.018 21 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.115 -0.038 21 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.605 -0.046 21 0 0 0
30MAR27 4.30 P 0.024 0.024 0.024 0.005 0.000 22 20 20 +20
30MAR27 4.40 P 0.000 0.000 0.000 0.007 0.000 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.009 0.000 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.012 0.000 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.015 0.000 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.020 +0.001 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.026 +0.001 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.032 0.000 21 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.056 +0.002 22 0 410 0
30MAR27 5.50 P 0.000 0.000 0.000 0.091 +0.004 22 0 91 0
30MAR27 5.75 P 0.000 0.000 0.000 0.135 +0.001 21 0 503 0
30MAR27 6.00 P 0.195 0.195 0.195 0.197 +0.002 21 83 181 +83
30MAR27 6.25 P 0.000 0.000 0.000 0.271 -0.003 21 0 203 0
30MAR27 6.50 P 0.000 0.000 0.000 0.366 -0.005 21 0 125 0
30MAR27 6.75 P 0.000 0.000 0.000 0.478 -0.009 21 0 60 0
30MAR27 7.00 P 0.602 0.604 0.602 0.609 -0.012 21 380 619 +380
30MAR27 7.25 P 0.733 0.768 0.733 0.757 -0.015 20 350 898 +350
30MAR27 7.50 P 0.000 0.000 0.000 0.919 -0.021 20 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.094 +0.004 20 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.280 -0.043 19 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.479 -0.052 19 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.692 -0.053 18 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.911 -0.056 17 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.133 -0.058 15 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.361 -0.060 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.630 -0.024 18 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.872 -0.018 18 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.127 -0.026 21 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.612 -0.039 21 0 0 -200
TOTAL PUT 10,937 244,980 +7,472
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.12
28MAY26 3.90 C 0.000 0.000 0.000 1.223 +0.069 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.124 +0.069 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.024 +0.069 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.924 +0.072 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.825 +0.075 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.725 +0.078 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.627 +0.082 15 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.529 +0.084 20 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.437 +0.088 23 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.343 +0.082 21 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.257 +0.074 20 0 45 0
28MAY26 5.00 C 0.000 0.000 0.000 0.173 +0.053 18 0 130 0
28MAY26 5.25 C 0.000 0.000 0.000 0.051 +0.021 18 0 273 0
28MAY26 5.50 C 0.000 0.000 0.000 0.010 +0.005 19 0 62 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 19 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 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 46 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.245 +0.078 39 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.146 +0.079 37 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.048 +0.084 35 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.949 +0.087 32 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.850 +0.090 29 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.753 +0.093 27 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.653 +0.091 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.560 +0.093 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.468 +0.089 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.380 +0.082 20 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.299 +0.072 19 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.229 +0.062 19 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.101 +0.036 18 0 36 0
29JUN26 5.50 C 0.000 0.000 0.000 0.035 +0.015 18 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.010 +0.005 18 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.002 +0.001 18 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 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 38 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 1.149 +0.081 35 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.050 +0.084 33 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.950 +0.086 30 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.850 +0.086 27 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.757 +0.091 26 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.656 +0.085 23 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.564 +0.083 22 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.474 +0.077 21 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.392 +0.071 20 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.315 +0.061 20 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.247 +0.051 19 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.122 +0.028 19 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.051 +0.012 19 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.019 +0.005 19 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.006 +0.001 18 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.002 +0.001 19 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.050 - 30 0 0 -
28AUG26 4.20 C 0.000 0.000 0.000 0.950 +0.084 27 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.850 +0.083 24 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.757 +0.086 24 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.662 +0.083 22 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.572 +0.080 21 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.489 +0.076 21 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.409 +0.069 21 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.336 +0.059 20 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.272 +0.050 20 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.150 +0.030 19 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.077 +0.018 19 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.036 +0.009 19 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.016 +0.004 19 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.006 +0.001 19 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.245 +0.076 30 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.149 +0.080 29 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.050 +0.082 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.950 +0.081 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.855 +0.083 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.761 +0.081 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.672 +0.080 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.587 +0.077 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.507 +0.073 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.433 +0.067 21 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.365 +0.060 21 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.300 +0.047 20 0 260 0
29SEP26 5.25 C 0.000 0.000 0.000 0.187 +0.035 20 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.109 +0.023 20 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.060 +0.014 20 0 40 0
29SEP26 6.00 C 0.000 0.000 0.000 0.031 +0.007 20 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.016 +0.004 20 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.007 +0.001 20 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.004 +0.001 20 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 19 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 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 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.245 +0.076 25 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.149 +0.080 24 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.050 +0.082 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.953 +0.084 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.864 +0.085 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.780 +0.080 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.701 +0.075 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.627 +0.070 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.558 +0.064 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.496 +0.060 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.438 +0.056 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.384 +0.049 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.274 +0.040 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.189 +0.029 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.126 +0.019 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.083 +0.014 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.055 +0.011 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.033 +0.007 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.020 +0.004 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.012 +0.002 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 +0.001 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.251 +0.066 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.162 +0.069 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.073 +0.077 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.989 +0.077 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.907 +0.072 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.826 +0.066 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.754 +0.067 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.683 +0.061 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.619 +0.059 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.560 +0.055 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.508 +0.054 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.457 +0.047 21 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.349 +0.039 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.262 +0.031 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.194 +0.025 21 0 17 0
30MAR27 6.00 C 0.130 0.130 0.130 0.141 +0.019 21 1 4 +1
30MAR27 6.25 C 0.000 0.000 0.000 0.104 +0.014 21 0 0 0
30MAR27 6.50 C 0.076 0.076 0.076 0.076 +0.011 22 2 2 +2
30MAR27 6.75 C 0.000 0.000 0.000 0.053 +0.008 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.036 +0.005 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.024 +0.004 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.016 +0.003 21 0 0 0
TOTAL CALL 3 2,421 +3
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 -0.001 22 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 -0.003 18 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.004 -0.006 19 0 53 0
28MAY26 4.80 P 0.000 0.000 0.000 0.011 -0.013 19 0 45 0
28MAY26 4.90 P 0.000 0.000 0.000 0.024 -0.024 19 0 227 0
28MAY26 5.00 P 0.030 0.030 0.026 0.051 -0.035 19 6 213 0
28MAY26 5.25 P 0.000 0.000 0.000 0.181 -0.063 20 0 370 0
28MAY26 5.50 P 0.000 0.000 0.000 0.380 -0.100 0 0 14 0
28MAY26 5.75 P 0.000 0.000 0.000 0.635 -0.095 28 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.885 -0.095 36 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.135 -0.095 43 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.385 -0.095 50 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.635 -0.095 57 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.885 -0.095 63 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.135 -0.095 69 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.385 -0.095 74 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 36 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 19 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.002 -0.002 18 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.005 -0.003 18 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.009 -0.007 18 0 40 0
29JUN26 4.70 P 0.000 0.000 0.000 0.018 -0.013 18 0 120 0
29JUN26 4.80 P 0.000 0.000 0.000 0.033 -0.020 18 0 90 0
29JUN26 4.90 P 0.000 0.000 0.000 0.053 -0.027 18 0 72 0
29JUN26 5.00 P 0.070 0.070 0.068 0.088 -0.032 18 4 268 0
29JUN26 5.25 P 0.218 0.218 0.218 0.214 -0.055 18 4 62 0
29JUN26 5.50 P 0.000 0.000 0.000 0.398 -0.089 17 0 62 0
29JUN26 5.75 P 0.000 0.000 0.000 0.635 -0.095 20 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.885 -0.095 26 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.135 -0.095 31 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.385 -0.095 35 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.635 -0.095 40 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.885 -0.095 44 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.135 -0.095 48 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.385 -0.095 52 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.630 -0.100 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.880 -0.100 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.002 -0.003 19 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.004 -0.004 19 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.008 -0.008 19 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.014 -0.013 19 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.024 -0.019 19 0 30 0
30JUL26 4.60 P 0.000 0.000 0.000 0.039 -0.026 19 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.061 -0.027 19 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.089 -0.034 19 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.123 -0.044 18 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.165 -0.053 18 0 230 0
30JUL26 5.25 P 0.000 0.000 0.000 0.311 -0.069 18 0 45 0
30JUL26 5.50 P 0.000 0.000 0.000 0.504 -0.075 18 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.728 -0.074 17 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.966 -0.071 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.203 -0.076 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.455 -0.069 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.695 -0.078 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.943 -0.079 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.192 -0.078 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.440 -0.079 0 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.006 - 19 0 0 -
28AUG26 4.20 P 0.000 0.000 0.000 0.010 -0.007 19 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.017 -0.012 19 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.027 -0.016 19 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.042 -0.021 19 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.061 -0.026 19 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.086 -0.028 19 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.118 -0.033 19 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.153 -0.042 19 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.196 -0.051 19 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.338 -0.066 18 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.524 -0.071 18 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.730 -0.092 16 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.968 -0.079 15 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.211 -0.080 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.455 -0.075 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.701 -0.081 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.950 -0.080 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.198 -0.081 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.446 -0.082 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.005 -0.003 20 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.008 -0.004 20 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.013 -0.006 20 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.020 -0.009 20 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.030 -0.014 20 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.044 -0.018 20 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.063 -0.023 20 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.086 -0.025 20 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.115 -0.026 20 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.146 -0.033 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.183 -0.041 20 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.227 -0.049 19 0 265 0
29SEP26 5.25 P 0.000 0.000 0.000 0.369 -0.060 19 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.545 -0.069 19 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.751 -0.071 19 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.976 -0.071 17 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.213 -0.078 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.456 -0.078 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.702 -0.080 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.950 -0.080 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.198 -0.081 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.446 -0.082 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.695 -0.083 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.944 -0.075 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.020 -0.007 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.028 -0.009 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.038 -0.012 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.052 -0.015 21 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.069 -0.018 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.089 -0.022 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.113 -0.028 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.142 -0.031 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.175 -0.036 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.213 -0.041 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.256 -0.045 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.303 -0.051 21 0 2 0
30DEC26 5.25 P 0.000 0.000 0.000 0.443 -0.062 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.611 -0.072 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.802 -0.082 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.014 -0.088 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.240 -0.092 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.476 -0.095 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.718 -0.097 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.964 -0.097 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.211 -0.098 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.460 -0.098 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.708 -0.099 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.042 -0.013 22 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.056 -0.014 22 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.072 -0.017 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.091 -0.020 22 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.114 -0.022 22 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.139 -0.028 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.169 -0.030 22 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.201 -0.037 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.240 -0.038 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.266 -0.059 21 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.327 -0.046 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.376 -0.053 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.518 -0.063 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.685 -0.071 23 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.873 -0.079 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.080 -0.080 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.302 -0.078 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.524 -0.085 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.763 -0.074 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.991 -0.072 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.229 -0.080 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.475 -0.083 27 0 0 0
TOTAL PUT 14 3,704 0
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 ($0.001) CLOSING PRICE HK$ 11.10
28MAY26 8.00 C 0.000 0.000 0.000 3.109 +0.019 56 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.867 +0.026 67 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.610 +0.019 49 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.368 +0.027 56 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.109 +0.017 0 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.859 +0.017 0 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.610 +0.018 26 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.360 +0.017 18 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.111 +0.015 20 0 30 0
28MAY26 10.50 C 0.000 0.000 0.000 0.626 0.000 19 0 450 0
28MAY26 11.00 C 0.279 0.279 0.235 0.235 -0.030 19 7 527 0
28MAY26 11.50 C 0.090 0.090 0.075 0.051 -0.024 19 75 1,490 +25
28MAY26 12.00 C 0.000 0.000 0.000 0.006 -0.007 20 0 855 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 214 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 159 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 32 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 41 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 3.109 +0.013 48 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.867 +0.021 55 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.610 +0.004 42 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.368 +0.020 46 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.109 +0.010 0 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.859 +0.017 0 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.610 +0.018 24 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.360 +0.016 19 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.113 +0.013 21 0 15 0
29JUN26 10.50 C 0.691 0.691 0.691 0.650 -0.013 21 15 33 +15
29JUN26 11.00 C 0.000 0.000 0.000 0.316 -0.022 22 0 655 0
29JUN26 11.50 C 0.159 0.159 0.159 0.127 -0.019 21 7 1,088 0
29JUN26 12.00 C 0.000 0.000 0.000 0.047 -0.011 21 0 1,364 0
29JUN26 12.50 C 0.000 0.000 0.000 0.015 -0.006 21 0 696 0
29JUN26 13.00 C 0.000 0.000 0.000 0.005 -0.002 21 0 2,029 0
29JUN26 13.50 C 0.000 0.000 0.000 0.002 0.000 22 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 24 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 30 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 32 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 35 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 37 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 39 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 42 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 3.109 +0.006 43 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.867 +0.014 48 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.610 +0.004 37 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.368 +0.013 40 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 2.109 +0.003 0 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.859 +0.017 0 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.610 +0.017 22 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.363 +0.015 22 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 1.122 +0.009 22 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.709 -0.012 23 0 0 0
30JUL26 11.00 C 0.410 0.410 0.401 0.408 -0.016 23 21 196 +15
30JUL26 11.50 C 0.250 0.250 0.246 0.223 -0.014 23 100 465 +100
30JUL26 12.00 C 0.000 0.000 0.000 0.115 -0.011 22 0 134 0
30JUL26 12.50 C 0.118 0.118 0.118 0.056 -0.008 22 3 37 +3
30JUL26 13.00 C 0.000 0.000 0.000 0.026 -0.005 22 0 115 0
30JUL26 13.50 C 0.000 0.000 0.000 0.011 -0.002 22 0 12 0
30JUL26 14.00 C 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 2.867 +0.013 43 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 2.610 +0.004 35 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 2.368 +0.013 36 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 2.109 +0.002 26 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 1.859 +0.016 0 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 1.612 +0.015 23 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 1.370 +0.011 23 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 1.142 +0.005 23 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.767 -0.006 24 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.504 -0.010 24 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.319 -0.010 24 0 0 0
28AUG26 12.00 C 0.255 0.255 0.255 0.192 -0.009 23 4 4 +4
28AUG26 12.50 C 0.194 0.194 0.190 0.111 -0.008 23 60 60 +60
28AUG26 13.00 C 0.000 0.000 0.000 0.061 -0.005 23 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.033 -0.003 23 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.016 -0.003 23 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.008 -0.002 23 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 3.109 +0.006 38 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.867 +0.013 39 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.610 +0.004 32 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.368 +0.013 33 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.109 +0.002 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.862 +0.014 24 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.621 +0.009 24 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.393 +0.002 24 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.187 -0.004 24 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.853 -0.008 24 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.585 -0.008 24 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.418 -0.010 24 0 386 0
29SEP26 12.00 C 0.000 0.000 0.000 0.288 -0.009 25 0 2,159 0
29SEP26 12.50 C 0.000 0.000 0.000 0.187 -0.008 25 0 795 0
29SEP26 13.00 C 0.193 0.193 0.193 0.117 -0.007 25 1 1,176 +1
29SEP26 13.50 C 0.154 0.154 0.150 0.073 -0.005 25 157 412 +157
29SEP26 14.00 C 0.000 0.000 0.000 0.044 -0.004 25 0 58 0
29SEP26 14.50 C 0.000 0.000 0.000 0.026 -0.003 25 0 60 0
29SEP26 15.00 C 0.000 0.000 0.000 0.015 -0.002 25 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.009 -0.001 25 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.004 -0.001 24 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.002 -0.001 24 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 -0.001 24 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 3.109 +0.005 31 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.867 +0.013 31 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.610 +0.004 27 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.368 +0.011 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.131 +0.018 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.913 +0.003 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.716 +0.001 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.540 +0.001 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.379 -0.001 26 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.097 -0.002 26 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.833 -0.003 25 0 50 0
30DEC26 11.50 C 0.650 0.650 0.650 0.642 -0.004 25 5 66 +5
30DEC26 12.00 C 0.532 0.532 0.529 0.499 -0.009 25 60 5,746 +60
30DEC26 12.50 C 0.000 0.000 0.000 0.388 -0.006 26 0 319 0
30DEC26 13.00 C 0.000 0.000 0.000 0.288 -0.005 26 0 34 0
30DEC26 13.50 C 0.000 0.000 0.000 0.210 -0.006 26 0 68 0
30DEC26 14.00 C 0.000 0.000 0.000 0.152 -0.004 26 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.108 -0.004 26 0 44 0
30DEC26 15.00 C 0.000 0.000 0.000 0.076 -0.004 26 0 33 0
30DEC26 15.50 C 0.000 0.000 0.000 0.054 -0.003 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.038 -0.002 26 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.026 -0.002 26 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.018 -0.001 26 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.013 -0.001 26 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 3.109 +0.005 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.867 +0.011 26 0 26 0
30MAR27 8.50 C 0.000 0.000 0.000 2.610 0.000 22 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.368 -0.006 22 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.152 -0.006 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.024 +0.006 25 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.856 +0.005 25 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.692 +0.003 25 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.544 +0.003 25 0 50 0
30MAR27 10.50 C 0.000 0.000 0.000 1.270 +0.001 25 0 5 0
30MAR27 11.00 C 0.000 0.000 0.000 1.003 -0.001 25 0 250 0
30MAR27 11.50 C 0.000 0.000 0.000 0.812 0.000 25 0 186 0
30MAR27 12.00 C 0.000 0.000 0.000 0.672 +0.007 26 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.539 -0.004 26 0 9 0
30MAR27 13.00 C 0.000 0.000 0.000 0.422 -0.005 26 0 186 0
30MAR27 13.50 C 0.000 0.000 0.000 0.331 -0.005 26 0 27 0
30MAR27 14.00 C 0.000 0.000 0.000 0.256 -0.005 26 0 442 0
30MAR27 14.50 C 0.286 0.286 0.286 0.196 -0.003 26 5 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.150 -0.004 25 0 26 0
30MAR27 15.50 C 0.000 0.000 0.000 0.115 -0.003 26 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.086 -0.002 26 0 10 0
TOTAL CALL 520 24,663 +445
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.001 0.000 26 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.001 -0.001 22 0 37 0
28MAY26 9.50 P 0.000 0.000 0.000 0.002 -0.002 20 0 149 0
28MAY26 9.75 P 0.000 0.000 0.000 0.006 -0.007 20 0 469 0
28MAY26 10.00 P 0.037 0.037 0.037 0.018 -0.017 19 5 325 -5
28MAY26 10.50 P 0.118 0.128 0.112 0.114 -0.034 19 130 545 +70
28MAY26 11.00 P 0.370 0.370 0.343 0.358 -0.042 18 31 511 +30
28MAY26 11.50 P 0.700 0.700 0.700 0.778 -0.032 19 1 584 +1
28MAY26 12.00 P 1.200 1.200 1.200 1.259 -0.021 19 1 179 +1
28MAY26 12.50 P 0.000 0.000 0.000 1.757 -0.017 21 0 5 0
28MAY26 13.00 P 0.000 0.000 0.000 2.236 -0.036 0 0 2 0
28MAY26 13.50 P 0.000 0.000 0.000 2.732 -0.036 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.231 -0.035 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.728 -0.033 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.220 -0.040 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.727 -0.033 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.226 -0.033 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 25 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 22 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.002 -0.002 21 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.005 -0.004 21 0 204 0
29JUN26 9.25 P 0.000 0.000 0.000 0.012 -0.006 21 0 96 0
29JUN26 9.50 P 0.036 0.036 0.036 0.027 -0.010 21 6 147 +6
29JUN26 9.75 P 0.000 0.000 0.000 0.053 -0.014 21 0 284 0
29JUN26 10.00 P 0.094 0.094 0.094 0.094 -0.015 21 8 429 -8
29JUN26 10.50 P 0.225 0.244 0.225 0.233 -0.029 21 45 540 0
29JUN26 11.00 P 0.460 0.478 0.460 0.482 -0.033 20 43 719 -5
29JUN26 11.50 P 0.000 0.000 0.000 0.860 -0.018 22 0 428 0
29JUN26 12.00 P 0.000 0.000 0.000 1.288 -0.027 21 0 832 0
29JUN26 12.50 P 0.000 0.000 0.000 1.764 -0.021 21 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.241 -0.031 0 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.735 -0.033 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.232 -0.034 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.730 -0.031 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.232 -0.028 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.727 -0.033 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.232 -0.027 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.726 -0.013 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.230 -0.009 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.729 -0.009 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.006 -0.002 22 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.012 -0.004 22 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.023 -0.007 22 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.043 -0.009 22 0 10 0
30JUL26 9.50 P 0.000 0.000 0.000 0.068 -0.011 22 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.108 -0.015 22 0 90 0
30JUL26 10.00 P 0.000 0.000 0.000 0.163 -0.019 22 0 150 0
30JUL26 10.50 P 0.000 0.000 0.000 0.329 -0.027 22 0 223 0
30JUL26 11.00 P 0.000 0.000 0.000 0.578 -0.029 21 0 503 0
30JUL26 11.50 P 0.000 0.000 0.000 0.933 -0.023 22 0 47 0
30JUL26 12.00 P 0.000 0.000 0.000 1.343 -0.049 23 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 1.785 -0.025 22 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.251 -0.021 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.738 -0.030 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.233 -0.033 0 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.735 -0.026 0 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.232 -0.028 0 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.729 -0.031 0 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.232 -0.027 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.010 -0.002 23 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.018 -0.004 23 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.032 -0.005 23 0 6 0
28AUG26 9.00 P 0.049 0.049 0.049 0.049 -0.008 23 2 2 +2
28AUG26 9.25 P 0.000 0.000 0.000 0.077 -0.010 23 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 0.116 -0.012 23 0 10 0
28AUG26 9.75 P 0.000 0.000 0.000 0.167 -0.015 23 0 0 0
28AUG26 10.00 P 0.205 0.205 0.205 0.233 -0.018 23 10 40 +10
28AUG26 10.50 P 0.385 0.385 0.385 0.413 -0.023 23 5 5 +5
28AUG26 11.00 P 0.000 0.000 0.000 0.662 -0.024 22 0 11 0
28AUG26 11.50 P 0.000 0.000 0.000 0.977 -0.062 22 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 1.406 -0.031 24 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 1.819 -0.024 23 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 2.275 -0.011 22 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 2.748 -0.020 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 3.237 -0.029 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 3.735 -0.026 0 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 4.234 -0.026 0 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 4.733 -0.027 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.015 -0.003 24 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.026 -0.003 24 0 105 0
29SEP26 8.50 P 0.000 0.000 0.000 0.042 -0.006 24 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.062 -0.006 24 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.090 -0.009 24 0 119 0
29SEP26 9.25 P 0.000 0.000 0.000 0.128 -0.012 24 0 160 0
29SEP26 9.50 P 0.000 0.000 0.000 0.188 -0.003 25 0 50 0
29SEP26 9.75 P 0.000 0.000 0.000 0.239 -0.015 24 0 74 0
29SEP26 10.00 P 0.000 0.000 0.000 0.318 -0.016 24 0 165 0
29SEP26 10.50 P 0.000 0.000 0.000 0.526 -0.022 25 0 203 0
29SEP26 11.00 P 0.000 0.000 0.000 0.802 -0.024 25 0 357 0
29SEP26 11.50 P 0.000 0.000 0.000 1.094 -0.026 24 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.461 -0.026 24 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.869 -0.025 24 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.380 -0.024 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.862 -0.013 32 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.328 -0.011 32 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 3.801 -0.006 33 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.279 -0.007 33 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.762 -0.006 32 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.247 -0.012 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.744 +0.004 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.232 -0.007 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.735 -0.003 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.059 -0.006 25 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.084 -0.005 25 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.115 -0.007 25 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.153 -0.009 25 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.199 -0.010 25 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.257 -0.011 25 0 97 0
30DEC26 9.50 P 0.000 0.000 0.000 0.321 -0.014 25 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.399 -0.014 25 0 31 0
30DEC26 10.00 P 0.000 0.000 0.000 0.486 -0.017 25 0 297 0
30DEC26 10.50 P 0.000 0.000 0.000 0.697 -0.018 25 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 0.977 -0.019 26 0 134 0
30DEC26 11.50 P 0.000 0.000 0.000 1.315 -0.018 27 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.622 -0.024 25 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.062 +0.037 28 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.484 -0.023 29 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.932 -0.008 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.401 -0.011 31 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 3.859 -0.009 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.327 -0.008 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.801 -0.006 32 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.279 -0.005 32 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.765 -0.001 32 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.249 -0.001 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.737 -0.001 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.103 -0.006 25 0 21 0
30MAR27 8.25 P 0.000 0.000 0.000 0.137 -0.006 25 0 158 0
30MAR27 8.50 P 0.000 0.000 0.000 0.177 -0.008 25 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.223 -0.009 25 0 45 0
30MAR27 9.00 P 0.000 0.000 0.000 0.281 -0.010 25 0 36 0
30MAR27 9.25 P 0.298 0.300 0.298 0.342 -0.012 25 23 40 +23
30MAR27 9.50 P 0.000 0.000 0.000 0.419 -0.013 25 0 33 0
30MAR27 9.75 P 0.000 0.000 0.000 0.500 -0.014 25 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.595 -0.015 25 0 148 0
30MAR27 10.50 P 0.780 0.780 0.780 0.810 -0.016 25 1 202 +1
30MAR27 11.00 P 0.000 0.000 0.000 1.083 -0.007 25 0 51 0
30MAR27 11.50 P 0.000 0.000 0.000 1.413 -0.022 26 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.726 -0.022 25 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.153 -0.017 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.559 -0.018 28 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 2.992 -0.006 28 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.446 +0.011 29 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.898 -0.011 30 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.358 -0.008 30 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.825 -0.008 31 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.302 -0.003 31 0 0 0
TOTAL PUT 311 14,123 +131
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$ 16.29
28MAY26 8.25 C 0.00 0.00 0.00 8.05 -0.09 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 7.80 -0.10 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 7.55 -0.10 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 7.30 -0.10 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 7.05 -0.10 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.80 -0.10 0 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 6.54 -0.11 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.29 -0.11 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.79 -0.11 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.37 -0.03 92 0 411 0
28MAY26 11.50 C 4.67 4.67 4.67 4.79 -0.11 0 9 732 +2
28MAY26 12.00 C 0.00 0.00 0.00 4.31 -0.10 43 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 3.82 -0.08 48 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 3.33 -0.09 46 0 681 0
28MAY26 13.50 C 2.78 2.78 2.78 2.85 -0.09 45 3 256 0
28MAY26 14.00 C 0.00 0.00 0.00 2.39 -0.11 45 0 187 0
28MAY26 14.50 C 0.00 0.00 0.00 1.97 -0.10 46 0 286 0
28MAY26 15.00 C 1.34 1.34 1.34 1.57 -0.11 45 8 555 -8
28MAY26 15.50 C 1.07 1.07 1.07 1.19 -0.10 43 15 126 0
28MAY26 16.00 C 0.76 0.80 0.71 0.90 -0.10 44 14 302 -1
28MAY26 16.50 C 0.63 0.66 0.60 0.67 -0.08 45 30 206 -4
28MAY26 17.00 C 0.45 0.45 0.45 0.49 -0.06 46 2 218 +2
28MAY26 17.50 C 0.35 0.37 0.34 0.35 -0.07 46 4 193 +2
28MAY26 18.00 C 0.26 0.28 0.26 0.24 -0.05 46 8 87 -6
28MAY26 18.50 C 0.00 0.00 0.00 0.16 -0.04 46 0 38 0
28MAY26 19.00 C 0.00 0.00 0.00 0.10 -0.04 46 0 105 0
28MAY26 19.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 51 0
28MAY26 20.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 117 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 98 0
28MAY26 23.00 C 0.02 0.02 0.02 0.01 0.00 57 1 76 0
29JUN26 5.50 C 0.00 0.00 0.00 10.79 -0.10 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.54 -0.10 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.29 -0.10 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.04 -0.10 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.79 -0.11 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.54 -0.11 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.29 -0.11 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.04 -0.11 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.80 -0.10 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.55 -0.10 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 8.30 -0.10 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 8.06 -0.08 79 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 7.81 -0.09 74 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 7.56 -0.09 70 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 7.31 -0.09 65 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 7.05 -0.10 0 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 6.80 -0.10 0 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 6.56 -0.09 0 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 6.32 -0.08 65 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 5.81 -0.09 0 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 5.37 -0.04 70 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 4.80 -0.11 0 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 4.32 -0.13 40 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 3.82 -0.08 35 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 3.33 -0.14 35 0 223 0
29JUN26 13.50 C 0.00 0.00 0.00 2.86 -0.16 37 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 2.49 -0.10 44 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 2.09 -0.11 43 0 120 0
29JUN26 15.00 C 1.75 1.75 1.75 1.75 -0.09 44 1 112 0
29JUN26 15.50 C 1.35 1.35 1.35 1.39 -0.09 42 6 66 +6
29JUN26 16.00 C 0.00 0.00 0.00 1.14 -0.08 43 0 157 0
29JUN26 16.50 C 0.89 0.89 0.89 0.93 -0.07 44 4 82 +2
29JUN26 17.00 C 0.00 0.00 0.00 0.74 -0.08 44 0 176 0
29JUN26 17.50 C 0.70 0.70 0.65 0.58 -0.08 44 10 61 +10
29JUN26 18.00 C 0.00 0.00 0.00 0.45 -0.07 44 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.34 -0.06 44 0 66 0
29JUN26 19.00 C 0.00 0.00 0.00 0.26 -0.05 44 0 40 0
29JUN26 19.50 C 0.30 0.30 0.30 0.19 -0.05 44 3 51 0
29JUN26 20.00 C 0.00 0.00 0.00 0.15 -0.03 44 0 33 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 52 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 46 0 203 0
30JUL26 9.75 C 0.00 0.00 0.00 6.56 -0.09 46 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.32 -0.08 58 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.82 -0.08 52 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.37 -0.04 60 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 4.83 -0.09 46 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.35 -0.10 45 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.83 -0.12 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.35 -0.12 35 0 43 0
30JUL26 13.50 C 0.00 0.00 0.00 2.92 -0.14 38 0 65 0
30JUL26 14.00 C 0.00 0.00 0.00 2.57 -0.11 42 0 103 0
30JUL26 14.50 C 0.00 0.00 0.00 2.21 -0.11 42 0 21 0
30JUL26 15.00 C 0.00 0.00 0.00 1.87 -0.12 41 0 60 0
30JUL26 15.50 C 0.00 0.00 0.00 1.56 -0.08 41 0 83 0
30JUL26 16.00 C 0.00 0.00 0.00 1.33 -0.07 42 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 1.12 -0.07 42 0 18 0
30JUL26 17.00 C 1.02 1.02 1.02 0.96 -0.06 43 6 22 0
30JUL26 17.50 C 0.00 0.00 0.00 0.79 -0.07 43 0 35 0
30JUL26 18.00 C 0.00 0.00 0.00 0.64 -0.07 42 0 48 0
30JUL26 18.50 C 0.00 0.00 0.00 0.53 -0.06 43 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 0.43 -0.05 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.34 -0.05 42 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.28 -0.04 43 0 286 0
30JUL26 21.00 C 0.00 0.00 0.00 0.17 -0.04 42 0 0 0
30JUL26 22.00 C 0.25 0.26 0.25 0.11 - 42 106 106 -
28AUG26 11.50 C 0.00 0.00 0.00 4.84 -0.09 44 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.36 -0.09 42 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.87 -0.13 39 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.47 -0.06 42 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.00 -0.15 38 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.69 -0.09 41 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.35 -0.12 42 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.05 -0.12 42 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.74 -0.12 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.52 -0.09 41 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.32 -0.09 42 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.14 -0.10 42 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.98 -0.10 42 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.83 -0.10 42 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.70 -0.08 42 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.59 -0.08 42 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.49 -0.07 42 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.41 -0.07 42 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.28 -0.06 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.19 - 42 0 0 -
29SEP26 6.75 C 0.00 0.00 0.00 9.55 -0.10 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 9.30 -0.10 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 9.05 -0.10 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 8.81 -0.09 69 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 8.56 -0.09 66 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 8.31 -0.09 63 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 8.06 -0.09 60 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.81 -0.09 57 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.56 -0.09 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.31 -0.09 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.06 -0.09 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.81 -0.09 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.56 -0.09 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.32 -0.09 48 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 5.82 -0.08 43 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 5.37 -0.07 48 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 4.85 -0.09 41 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 4.36 -0.10 38 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 3.88 -0.14 36 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 3.54 -0.05 41 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 3.09 -0.15 38 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 2.75 -0.14 39 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 2.51 -0.05 41 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 2.22 -0.05 41 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 1.97 -0.10 41 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.69 -0.09 40 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 1.50 -0.09 41 0 500 0
29SEP26 17.00 C 1.25 1.25 1.25 1.33 -0.08 42 1 901 0
29SEP26 17.50 C 0.00 0.00 0.00 1.18 -0.08 42 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 1.03 -0.08 42 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.89 -0.08 42 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.76 -0.08 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.66 -0.07 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.56 -0.07 42 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.41 -0.06 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.30 -0.05 42 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.21 -0.04 41 0 71 0
30DEC26 7.25 C 0.00 0.00 0.00 9.05 -0.10 0 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 8.81 -0.09 57 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 8.56 -0.09 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 8.31 -0.09 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 8.06 -0.09 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 7.81 -0.09 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.56 -0.09 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.31 -0.09 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.06 -0.09 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.81 -0.10 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.56 -0.10 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.32 -0.10 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.85 -0.05 40 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 5.40 -0.04 40 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 4.85 -0.13 32 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 4.43 -0.11 34 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 4.07 -0.10 36 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 3.72 -0.11 37 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 3.41 -0.10 38 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 3.10 -0.10 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 2.83 -0.10 38 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.56 -0.10 38 0 163 0
30DEC26 15.50 C 2.25 2.25 2.25 2.39 -0.03 40 3 3 -2
30DEC26 16.00 C 0.00 0.00 0.00 2.09 -0.10 39 0 93 0
30DEC26 16.50 C 0.00 0.00 0.00 1.90 -0.09 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.73 -0.06 40 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 1.56 -0.07 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 1.46 -0.03 41 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 1.31 -0.07 41 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 1.17 -0.09 41 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 1.04 -0.08 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.94 -0.07 41 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.74 -0.06 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.59 -0.06 41 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.47 -0.05 41 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 6.84 -0.10 39 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 6.60 -0.11 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.38 -0.10 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.94 -0.11 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.53 -0.11 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.15 -0.11 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.63 -0.12 35 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 4.42 -0.12 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.09 -0.12 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.66 -0.12 36 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.38 -0.11 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.11 -0.11 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.86 -0.11 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.70 -0.12 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.40 -0.11 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 2.23 -0.10 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.07 -0.07 39 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.90 -0.07 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.73 -0.10 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.59 -0.11 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.48 -0.10 39 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 1.35 -0.10 39 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 1.22 -0.10 39 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 1.01 -0.09 39 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.81 -0.08 39 0 0 0
30MAR27 23.00 C 0.86 0.86 0.86 0.68 -0.08 39 5 50 +5
TOTAL CALL 239 18,266 +8
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 158 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,247 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,287 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 876 0
28MAY26 13.50 P 0.04 0.04 0.04 0.04 -0.01 46 40 304 +30
28MAY26 14.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 210 0
28MAY26 14.50 P 0.00 0.00 0.00 0.15 -0.01 45 0 416 0
28MAY26 15.00 P 0.00 0.00 0.00 0.25 -0.01 45 0 278 0
28MAY26 15.50 P 0.00 0.00 0.00 0.40 -0.01 45 0 228 0
28MAY26 16.00 P 0.00 0.00 0.00 0.61 -0.01 45 0 136 0
28MAY26 16.50 P 0.00 0.00 0.00 0.90 +0.01 47 0 31 0
28MAY26 17.00 P 0.00 0.00 0.00 1.21 +0.01 48 0 77 0
28MAY26 17.50 P 1.70 1.70 1.67 1.53 +0.03 46 2 105 -2
28MAY26 18.00 P 0.00 0.00 0.00 1.92 +0.04 46 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 2.34 +0.05 46 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.79 +0.07 46 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.35 +0.07 59 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.84 +0.08 64 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.80 +0.04 68 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.77 +0.04 72 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.76 +0.07 78 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 99 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 95 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 92 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 88 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 0.00 44 0 1,665 0
29JUN26 12.50 P 0.08 0.08 0.08 0.08 0.00 43 30 918 +30
29JUN26 13.00 P 0.12 0.12 0.12 0.13 -0.01 43 2 504 +2
29JUN26 13.50 P 0.00 0.00 0.00 0.21 -0.01 43 0 205 0
29JUN26 14.00 P 0.00 0.00 0.00 0.32 -0.01 43 0 103 0
29JUN26 14.50 P 0.45 0.45 0.45 0.45 -0.01 43 1 80 0
29JUN26 15.00 P 0.00 0.00 0.00 0.62 -0.01 43 0 94 0
29JUN26 15.50 P 0.00 0.00 0.00 0.83 0.00 42 0 127 0
29JUN26 16.00 P 0.00 0.00 0.00 1.08 -0.01 43 0 85 0
29JUN26 16.50 P 0.00 0.00 0.00 1.37 -0.02 43 0 15 0
29JUN26 17.00 P 1.75 1.75 1.75 1.71 -0.02 44 2 137 +2
29JUN26 17.50 P 0.00 0.00 0.00 2.06 +0.02 43 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 2.44 +0.03 43 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 2.92 +0.08 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.36 +0.09 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.77 +0.05 48 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.23 +0.06 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.16 +0.08 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.12 +0.09 53 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.09 +0.10 55 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 0.00 42 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 0.00 42 0 4 0
30JUL26 11.50 P 0.00 0.00 0.00 0.07 0.00 43 0 15 0
30JUL26 12.00 P 0.00 0.00 0.00 0.11 0.00 42 0 12 0
30JUL26 12.50 P 0.14 0.14 0.14 0.16 -0.01 42 2 17 +2
30JUL26 13.00 P 0.00 0.00 0.00 0.24 0.00 42 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 0.33 -0.01 41 0 37 0
30JUL26 14.00 P 0.00 0.00 0.00 0.46 -0.01 41 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 0.62 -0.01 41 0 255 0
30JUL26 15.00 P 0.84 0.84 0.84 0.81 0.00 41 6 150 0
30JUL26 15.50 P 0.00 0.00 0.00 1.03 0.00 41 0 270 0
30JUL26 16.00 P 0.00 0.00 0.00 1.29 -0.01 41 0 135 0
30JUL26 16.50 P 0.00 0.00 0.00 1.59 -0.01 42 0 75 0
30JUL26 17.00 P 0.00 0.00 0.00 1.92 -0.02 42 0 105 0
30JUL26 17.50 P 0.00 0.00 0.00 2.31 +0.03 44 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.69 +0.05 45 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.09 +0.06 45 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.50 +0.05 46 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.93 +0.05 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.38 +0.05 48 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.32 +0.09 51 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.26 - 54 0 0 -
28AUG26 11.50 P 0.10 0.10 0.10 0.11 -0.01 41 1 1 +1
28AUG26 12.00 P 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.24 -0.02 41 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.34 -0.02 41 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.46 -0.02 41 0 0 0
28AUG26 14.00 P 0.63 0.63 0.63 0.60 -0.02 41 15 15 +15
28AUG26 14.50 P 0.00 0.00 0.00 0.77 -0.02 41 0 0 0
28AUG26 15.00 P 1.06 1.06 1.06 0.97 -0.02 41 15 15 +15
28AUG26 15.50 P 1.32 1.32 1.32 1.19 -0.02 40 15 15 +15
28AUG26 16.00 P 0.00 0.00 0.00 1.46 -0.03 41 0 4 0
28AUG26 16.50 P 0.00 0.00 0.00 1.76 -0.03 41 0 0 0
28AUG26 17.00 P 2.28 2.28 2.08 2.09 -0.04 42 135 135 +135
28AUG26 17.50 P 2.42 2.42 2.42 2.44 -0.04 42 15 15 +15
28AUG26 18.00 P 0.00 0.00 0.00 2.85 +0.04 44 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.23 +0.02 45 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.64 +0.03 45 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.06 +0.04 46 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.49 +0.04 46 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.40 +0.06 49 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.34 - 51 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 0.00 39 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 41 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 0.00 42 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 -0.01 41 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 -0.02 41 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.33 -0.02 41 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.44 -0.02 41 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.58 -0.01 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.74 -0.02 41 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 0.92 -0.01 41 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.14 0.00 41 0 237 0
29SEP26 15.50 P 1.35 1.35 1.35 1.35 -0.07 40 10 204 0
29SEP26 16.00 P 0.00 0.00 0.00 1.65 -0.02 41 0 9 0
29SEP26 16.50 P 0.00 0.00 0.00 1.95 -0.02 42 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 2.28 -0.01 42 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 2.63 -0.01 43 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 3.01 +0.01 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.36 0.00 43 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 3.78 +0.03 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.18 +0.02 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.61 +0.04 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.49 +0.04 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.41 +0.07 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.31 +0.06 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 0.00 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 -0.01 40 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 0.09 -0.01 40 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 -0.01 40 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 -0.01 40 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 -0.01 40 0 21 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 -0.01 40 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 0.00 40 0 8,162 0
30DEC26 12.50 P 0.00 0.00 0.00 0.55 -0.02 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.69 -0.02 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.85 -0.02 39 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.03 -0.02 39 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 1.25 -0.02 40 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 1.49 -0.02 40 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 1.76 -0.01 40 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 2.04 -0.02 41 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 2.36 -0.01 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 2.67 0.00 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 3.00 0.00 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 3.35 +0.01 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.71 +0.01 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.09 +0.02 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.34 -0.11 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.88 +0.02 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.56 -0.12 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.41 -0.15 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.52 +0.05 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.15 -0.01 39 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.18 -0.01 39 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.21 -0.01 39 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.27 -0.02 38 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.36 -0.01 39 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.48 -0.02 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.59 -0.01 39 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 0.72 -0.02 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.87 -0.02 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.07 0.00 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.28 -0.02 39 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 1.49 -0.05 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.74 -0.05 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.97 -0.02 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.26 -0.02 39 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 2.57 -0.03 39 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.90 -0.01 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.23 -0.02 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.58 -0.01 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.81 -0.01 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.18 0.00 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.55 0.00 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.07 0.00 41 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 5.73 +0.02 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.56 0.00 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.52 +0.05 41 0 0 0
TOTAL PUT 291 27,649 +260
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$ 11.93
28MAY26 8.50 C 0.00 0.00 0.00 3.44 - 0 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 3.19 +0.19 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.94 +0.19 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.70 +0.20 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.45 +0.19 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.20 +0.19 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.96 +0.18 38 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.50 +0.17 39 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.08 +0.14 39 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.74 +0.10 40 0 15 0
28MAY26 12.00 C 0.48 0.48 0.48 0.46 +0.07 39 1 75 +1
28MAY26 12.50 C 0.29 0.29 0.29 0.26 +0.04 38 2 18 0
28MAY26 13.00 C 0.16 0.16 0.16 0.14 +0.02 39 6 98 +6
28MAY26 13.50 C 0.09 0.09 0.09 0.07 +0.01 39 1 73 -1
28MAY26 14.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 119 0
28MAY26 14.50 C 0.04 0.04 0.04 0.02 0.00 41 50 75 -39
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 331 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.47 - 40 0 0 -
29JUN26 8.75 C 0.00 0.00 0.00 3.22 +0.19 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.98 +0.19 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.74 +0.18 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.51 +0.18 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.28 +0.17 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.06 +0.16 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.65 +0.15 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.29 +0.13 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.00 +0.11 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.74 +0.10 40 0 35 0
29JUN26 12.50 C 0.00 0.00 0.00 0.53 +0.08 40 0 3 0
29JUN26 13.00 C 0.00 0.00 0.00 0.36 +0.04 39 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.25 +0.04 39 0 18 0
29JUN26 14.00 C 0.17 0.17 0.17 0.16 +0.02 39 10 92 +10
29JUN26 14.50 C 0.12 0.12 0.12 0.11 +0.02 39 30 37 +30
29JUN26 15.00 C 0.10 0.10 0.10 0.07 +0.01 39 7 154 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 38 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 42 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 53 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 71 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 3.51 - 40 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 3.27 +0.18 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.04 +0.18 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.82 +0.18 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.60 +0.17 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.39 +0.17 40 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.19 +0.16 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.81 +0.15 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.47 +0.11 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.22 +0.14 41 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.96 +0.11 41 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 0.74 +0.08 40 0 10 0
30JUL26 13.00 C 0.00 0.00 0.00 0.57 +0.07 40 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.43 +0.06 40 0 72 0
30JUL26 14.00 C 0.00 0.00 0.00 0.32 +0.05 40 0 15 0
30JUL26 14.50 C 0.00 0.00 0.00 0.23 +0.03 40 0 16 0
30JUL26 15.00 C 0.23 0.23 0.23 0.17 +0.03 40 1 54 +1
30JUL26 15.50 C 0.00 0.00 0.00 0.12 +0.02 40 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 146 0
30JUL26 16.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.55 - 39 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 3.33 +0.19 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.11 +0.19 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.89 +0.18 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.68 +0.17 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.48 +0.17 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.29 +0.17 39 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.93 +0.15 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.61 +0.14 40 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.30 +0.10 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.11 +0.14 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.90 +0.11 41 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.71 +0.08 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.56 +0.07 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.44 +0.06 40 0 0 0
28AUG26 14.50 C 0.39 0.39 0.39 0.34 +0.05 40 15 15 +15
28AUG26 15.00 C 0.00 0.00 0.00 0.27 +0.05 40 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.20 +0.04 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.15 +0.03 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.61 - 39 0 0 -
29SEP26 8.75 C 0.00 0.00 0.00 3.39 +0.18 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.18 +0.18 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.97 +0.18 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.77 +0.17 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.58 +0.17 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.40 +0.17 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.06 +0.16 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.75 +0.15 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.47 +0.13 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.23 +0.12 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.02 +0.11 40 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.84 +0.10 40 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.69 +0.09 40 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.56 +0.07 40 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.45 +0.06 39 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.36 +0.05 39 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.29 +0.04 39 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.23 +0.04 39 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.18 +0.03 39 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 +0.03 40 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 +0.02 39 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.78 - 39 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 3.58 +0.18 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.39 +0.18 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.20 +0.18 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.02 +0.18 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.85 +0.18 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.68 +0.17 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.37 +0.17 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.08 +0.15 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.82 +0.14 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.59 +0.14 40 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 1.38 +0.13 40 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 1.19 +0.11 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.03 +0.10 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.89 +0.10 40 0 0 0
30DEC26 14.50 C 0.80 0.80 0.80 0.76 +0.08 39 1 1 +1
30DEC26 15.00 C 0.00 0.00 0.00 0.65 +0.08 39 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.56 +0.07 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.48 +0.07 40 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 0.41 +0.06 40 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.35 +0.05 40 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.30 +0.05 40 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.25 +0.04 39 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 +0.03 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 +0.03 39 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 +0.02 39 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.95 - 39 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 3.77 +0.19 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.59 +0.19 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.41 +0.18 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.24 +0.18 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.08 +0.18 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.92 +0.17 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.62 +0.16 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.35 +0.16 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.10 +0.15 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.88 +0.15 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.67 +0.14 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.49 +0.13 40 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.32 +0.12 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.17 +0.11 39 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.04 +0.11 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.92 +0.10 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.81 +0.09 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.71 +0.08 39 0 230 0
30MAR27 16.50 C 0.00 0.00 0.00 0.63 +0.08 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.56 +0.07 40 0 15 0
30MAR27 17.50 C 0.42 0.42 0.42 0.49 +0.07 39 1 1 +1
30MAR27 18.00 C 0.38 0.38 0.38 0.43 +0.06 39 1 1 +1
30MAR27 18.50 C 0.00 0.00 0.00 0.38 +0.05 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.33 +0.04 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.29 +0.04 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.26 +0.04 39 0 101 0
TOTAL CALL 126 4,951 +26
28MAY26 8.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 20 0
28MAY26 10.50 P 0.00 0.00 0.00 0.06 -0.03 40 0 53 0
28MAY26 11.00 P 0.11 0.12 0.11 0.12 -0.07 37 52 72 +6
28MAY26 11.50 P 0.00 0.00 0.00 0.27 -0.09 38 42 45 -8
28MAY26 12.00 P 0.00 0.00 0.00 0.49 -0.13 37 0 98 0
28MAY26 12.50 P 0.00 0.00 0.00 0.81 -0.16 38 0 81 0
28MAY26 13.00 P 0.00 0.00 0.00 1.19 -0.18 38 0 121 0
28MAY26 13.50 P 0.00 0.00 0.00 1.62 -0.19 38 0 171 0
28MAY26 14.00 P 0.00 0.00 0.00 2.09 -0.19 39 1 82 -1
28MAY26 14.50 P 0.00 0.00 0.00 2.57 -0.20 0 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 3.07 -0.20 0 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 3.57 -0.20 0 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 4.07 -0.20 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.57 -0.20 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.07 -0.20 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.57 -0.20 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.07 -0.20 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.57 -0.20 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.07 -0.20 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.57 -0.20 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 8.07 -0.20 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 9.07 -0.20 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 10.07 -0.20 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 11.07 -0.20 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
29JUN26 8.75 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 41 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 -0.02 39 0 20 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 150 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 -0.05 39 0 30 0
29JUN26 11.00 P 0.32 0.33 0.32 0.33 -0.05 39 84 0 0
29JUN26 11.50 P 0.48 0.48 0.48 0.49 -0.10 38 19 25 +19
29JUN26 12.00 P 0.00 0.00 0.00 0.72 -0.13 37 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 1.01 -0.16 37 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.38 -0.16 38 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 1.77 -0.17 39 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 2.19 -0.18 39 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 2.64 -0.18 39 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 3.10 -0.19 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.58 -0.20 38 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 4.07 -0.20 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.57 -0.20 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.07 -0.20 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 5.57 -0.20 0 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 6.07 -0.20 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 6.57 -0.20 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.07 -0.20 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.57 -0.20 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.07 -0.20 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.07 -0.20 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.07 -0.20 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.07 -0.20 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.07 -0.20 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.07 -0.20 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.07 -0.20 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.07 -0.20 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.07 -0.20 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.07 -0.20 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.07 -0.20 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.07 -0.20 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 - 39 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 0.04 -0.02 39 0 20 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 10 0
30JUL26 9.25 P 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.16 -0.03 40 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.20 -0.04 39 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.31 -0.07 39 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.47 -0.07 39 0 293 0
30JUL26 11.50 P 0.00 0.00 0.00 0.67 -0.09 39 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.91 -0.11 38 0 195 0
30JUL26 12.50 P 0.00 0.00 0.00 1.21 -0.13 39 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 1.56 -0.13 40 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 1.92 -0.15 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.32 -0.16 40 1 1 +1
30JUL26 14.50 P 0.00 0.00 0.00 2.74 -0.17 40 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.18 -0.17 40 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.64 -0.18 40 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.11 -0.18 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.59 -0.19 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.08 -0.19 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.57 -0.20 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.07 -0.20 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 - 39 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.24 -0.02 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.29 -0.03 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.41 -0.06 39 0 0 0
28AUG26 11.00 P 0.57 0.57 0.57 0.58 -0.07 39 15 17 +15
28AUG26 11.50 P 0.00 0.00 0.00 0.80 -0.06 39 0 4 0
28AUG26 12.00 P 0.00 0.00 0.00 1.03 -0.12 38 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 1.35 -0.11 39 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 1.68 -0.12 40 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.04 -0.12 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.42 -0.13 40 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.82 -0.15 39 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.25 -0.16 40 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.69 -0.17 39 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.15 -0.17 40 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.62 -0.18 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 - 39 0 0 -
29SEP26 8.75 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.20 -0.03 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 -0.02 40 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 -0.03 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.38 -0.03 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.53 -0.04 39 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.72 -0.05 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.94 -0.07 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.19 -0.08 39 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.48 -0.09 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 1.80 -0.10 39 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 2.15 -0.11 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.52 -0.13 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.91 -0.14 39 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 3.33 -0.15 39 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.76 -0.16 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.20 -0.17 39 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 4.66 -0.17 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.13 -0.18 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.60 -0.19 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.09 -0.19 40 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 6.58 -0.19 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.07 -0.20 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.57 -0.20 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.07 -0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.07 -0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.07 -0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.07 -0.20 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.07 -0.20 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.07 -0.20 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.07 -0.20 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.07 -0.20 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.07 -0.20 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.07 -0.20 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 - 39 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 0.27 -0.02 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.38 -0.02 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.45 -0.02 39 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.52 -0.03 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.60 -0.03 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.78 -0.04 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.99 -0.04 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.23 -0.05 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.49 -0.07 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.78 -0.07 39 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.09 -0.09 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.42 -0.10 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.78 -0.11 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.15 -0.12 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.55 -0.12 39 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.95 -0.14 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.38 -0.13 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.81 -0.15 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.25 -0.16 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.70 -0.17 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.17 -0.17 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.64 -0.17 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.11 -0.18 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.60 -0.18 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.08 -0.19 39 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 9.07 -0.20 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.07 -0.20 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 11.07 -0.20 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.07 -0.20 0 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 13.07 -0.20 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.35 - 40 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 0.40 -0.02 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.47 -0.02 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.54 -0.02 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.61 -0.03 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.70 -0.02 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.79 -0.02 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.99 -0.03 40 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.20 -0.04 39 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.45 -0.05 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.72 -0.05 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.01 -0.06 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.32 -0.07 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.65 -0.08 39 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.99 -0.10 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.36 -0.09 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.74 -0.10 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.14 -0.11 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.54 -0.12 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.96 -0.13 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.39 -0.13 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.82 -0.15 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.27 -0.15 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.72 -0.16 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.19 -0.16 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.66 -0.16 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.13 -0.17 40 0 0 0
TOTAL PUT 214 2,834 +32
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$ 151.70
28MAY26 127.50 C 0.00 0.00 0.00 25.40 - 54 0 0 -
28MAY26 130.00 C 0.00 0.00 0.00 23.24 +0.62 54 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 21.16 +0.58 54 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 19.17 +0.53 54 0 1 0
28MAY26 137.50 C 0.00 0.00 0.00 17.27 +0.47 54 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 15.48 +0.42 54 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 13.81 +0.38 54 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 12.24 +0.32 54 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 10.80 +0.58 54 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 9.47 +0.42 54 0 9 0
28MAY26 152.50 C 0.00 0.00 0.00 8.25 +0.42 54 0 12 0
28MAY26 155.00 C 0.00 0.00 0.00 6.99 +0.18 53 0 8 0
28MAY26 157.50 C 0.00 0.00 0.00 5.99 +0.10 53 0 7 0
28MAY26 160.00 C 4.80 4.90 4.80 5.14 +0.08 53 5 23 +3
28MAY26 162.50 C 4.24 4.24 4.24 4.39 +0.05 54 1 11 +1
28MAY26 165.00 C 3.69 3.69 3.35 3.73 +0.04 54 3 49 +3
28MAY26 167.50 C 0.00 0.00 0.00 3.15 +0.02 54 0 138 0
28MAY26 170.00 C 2.10 2.41 2.10 2.65 +0.01 54 21 139 +11
28MAY26 172.50 C 0.00 0.00 0.00 2.21 -0.01 54 0 25 0
28MAY26 175.00 C 1.50 1.50 1.50 1.84 -0.02 54 7 81 +5
28MAY26 177.50 C 1.34 1.34 1.34 1.52 -0.02 54 4 49 +4
28MAY26 180.00 C 0.00 0.00 0.00 1.26 -0.02 54 0 323 0
28MAY26 182.50 C 0.00 0.00 0.00 1.03 -0.03 54 0 20 0
28MAY26 185.00 C 0.00 0.00 0.00 0.84 -0.06 54 2 168 0
28MAY26 187.50 C 0.00 0.00 0.00 0.69 -0.07 54 0 28 0
28MAY26 190.00 C 0.62 0.62 0.62 0.56 -0.06 54 3 39 -3
28MAY26 192.50 C 0.00 0.00 0.00 0.48 -0.02 55 0 153 0
28MAY26 195.00 C 0.00 0.00 0.00 0.38 -0.03 55 0 49 0
28MAY26 197.50 C 0.50 0.50 0.50 0.31 -0.02 55 12 53 +12
28MAY26 200.00 C 0.00 0.00 0.00 0.24 -0.02 55 0 56 0
28MAY26 205.00 C 0.00 0.00 0.00 0.15 -0.02 54 0 39 0
28MAY26 210.00 C 0.00 0.00 0.00 0.10 -0.01 55 0 107 0
28MAY26 215.00 C 0.00 0.00 0.00 0.06 -0.01 55 0 55 0
28MAY26 220.00 C 0.00 0.00 0.00 0.04 0.00 55 0 29 0
28MAY26 225.00 C 0.00 0.00 0.00 0.03 0.00 57 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 0.02 0.00 57 0 2,503 0
28MAY26 235.00 C 0.15 0.15 0.15 0.01 0.00 56 3 19 0
28MAY26 240.00 C 0.13 0.13 0.13 0.01 0.00 58 3 36 -3
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 63 0 94 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JUN26 127.50 C 0.00 0.00 0.00 26.81 - 52 0 0 -
29JUN26 130.00 C 0.00 0.00 0.00 24.92 +0.41 52 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 23.06 +0.34 52 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 21.35 +0.32 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 19.67 +0.28 52 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 18.12 +0.23 52 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 16.64 +0.22 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 15.23 +0.14 52 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 13.89 -0.10 52 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 12.64 +0.15 52 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 11.70 +0.41 53 0 15 0
29JUN26 155.00 C 0.00 0.00 0.00 10.40 -0.10 52 0 16 0
29JUN26 157.50 C 0.00 0.00 0.00 9.48 +0.24 52 0 27 0
29JUN26 160.00 C 0.00 0.00 0.00 8.39 0.00 51 0 2 0
29JUN26 162.50 C 0.00 0.00 0.00 7.54 0.00 51 0 9 0
29JUN26 165.00 C 0.00 0.00 0.00 6.82 -0.05 51 0 1 0
29JUN26 167.50 C 0.00 0.00 0.00 6.15 -0.04 51 0 59 0
29JUN26 170.00 C 5.60 5.64 5.56 5.47 -0.07 51 20 90 +18
29JUN26 172.50 C 4.83 4.83 4.83 4.95 -0.07 51 2 61 0
29JUN26 175.00 C 0.00 0.00 0.00 4.43 -0.07 51 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 3.93 -0.08 51 0 17 0
29JUN26 180.00 C 0.00 0.00 0.00 3.53 -0.09 51 0 84 0
29JUN26 182.50 C 0.00 0.00 0.00 3.14 -0.09 51 0 50 0
29JUN26 185.00 C 0.00 0.00 0.00 2.77 -0.09 51 0 81 0
29JUN26 187.50 C 0.00 0.00 0.00 2.48 -0.09 51 0 140 0
29JUN26 190.00 C 2.13 2.13 2.13 2.20 -0.10 52 1 93 0
29JUN26 192.50 C 0.00 0.00 0.00 1.92 -0.16 52 0 23 0
29JUN26 195.00 C 0.00 0.00 0.00 1.72 -0.16 52 0 27 0
29JUN26 197.50 C 0.00 0.00 0.00 1.52 -0.13 52 0 15 0
29JUN26 200.00 C 1.35 1.35 1.29 1.32 -0.13 52 6 49 +3
29JUN26 205.00 C 0.00 0.00 0.00 1.09 -0.05 52 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.84 -0.06 52 0 41 0
29JUN26 215.00 C 0.00 0.00 0.00 0.63 -0.06 52 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 0.48 -0.04 52 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 0.36 -0.05 52 0 31 0
29JUN26 230.00 C 0.00 0.00 0.00 0.28 -0.03 52 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 0.21 -0.03 52 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.16 -0.02 52 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.12 -0.02 52 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.09 -0.02 52 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 56 0 130 0
30JUL26 127.50 C 0.00 0.00 0.00 28.60 - 51 0 0 -
30JUL26 130.00 C 0.00 0.00 0.00 26.84 +0.28 51 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 25.20 +0.27 51 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 23.57 +0.25 51 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 22.06 +0.18 51 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 20.61 +0.16 51 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 19.18 +0.11 51 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 17.91 -0.13 51 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 16.80 +0.34 51 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 15.51 +0.03 51 0 1 0
30JUL26 152.50 C 0.00 0.00 0.00 14.26 +0.12 50 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 13.36 +0.29 51 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 12.65 +0.58 52 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 11.73 +0.62 52 0 180 0
30JUL26 162.50 C 10.48 10.48 10.48 10.85 +0.32 52 2 137 0
30JUL26 165.00 C 0.00 0.00 0.00 9.97 +0.11 52 0 71 0
30JUL26 167.50 C 0.00 0.00 0.00 9.20 +0.38 52 0 101 0
30JUL26 170.00 C 8.17 8.17 8.17 8.48 +0.31 52 1 38 +1
30JUL26 172.50 C 0.00 0.00 0.00 7.80 -0.11 52 0 154 0
30JUL26 175.00 C 7.48 7.48 7.48 7.13 -0.13 52 1 2 +1
30JUL26 177.50 C 0.00 0.00 0.00 6.59 -0.10 52 0 82 0
30JUL26 180.00 C 0.00 0.00 0.00 6.05 -0.14 52 0 76 0
30JUL26 182.50 C 0.00 0.00 0.00 5.51 -0.14 51 0 65 0
30JUL26 185.00 C 0.00 0.00 0.00 5.04 -0.15 51 0 82 0
30JUL26 187.50 C 0.00 0.00 0.00 4.64 -0.15 51 0 3 0
30JUL26 190.00 C 0.00 0.00 0.00 4.24 -0.05 51 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 3.83 -0.16 51 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 3.52 -0.14 51 0 17 0
30JUL26 197.50 C 0.00 0.00 0.00 3.22 -0.05 51 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 2.93 -0.09 51 0 49 0
30JUL26 205.00 C 0.00 0.00 0.00 2.35 -0.12 51 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 2.01 -0.13 51 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 1.59 -0.11 51 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 1.32 -0.11 51 0 7 0
30JUL26 225.00 C 0.00 0.00 0.00 1.10 -0.10 51 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 31.16 - 54 0 0 -
28AUG26 130.00 C 0.00 0.00 0.00 28.98 - 51 0 0 -
28AUG26 132.50 C 0.00 0.00 0.00 27.37 - 51 0 0 -
28AUG26 135.00 C 0.00 0.00 0.00 25.87 +0.29 51 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 24.46 +0.29 51 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 23.04 +0.29 51 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 21.69 +0.21 51 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 20.47 +0.25 51 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 19.41 +0.42 52 0 1 0
28AUG26 150.00 C 0.00 0.00 0.00 18.14 +0.31 52 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 17.00 +0.27 51 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 15.94 -0.02 51 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 14.95 +0.25 51 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 13.82 -0.13 51 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 12.94 -0.13 51 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 12.29 +0.03 51 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 11.50 +0.03 51 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 10.78 +0.05 52 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 10.35 +0.01 52 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 9.66 0.00 52 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 8.98 +0.33 52 0 1 0
28AUG26 180.00 C 8.50 8.50 8.50 8.36 +0.22 52 1 1 +1
29SEP26 127.50 C 0.00 0.00 0.00 32.66 - 52 0 0 -
29SEP26 130.00 C 0.00 0.00 0.00 31.21 +0.42 52 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 29.50 +0.26 52 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 28.32 +0.47 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 26.92 +0.47 52 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 25.53 +0.43 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 24.29 +0.39 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 23.10 +0.40 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 21.57 +0.18 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 20.37 +0.17 51 0 1,000 0
29SEP26 152.50 C 0.00 0.00 0.00 19.39 +0.27 51 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 18.26 +0.11 51 0 16 0
29SEP26 157.50 C 0.00 0.00 0.00 17.27 +0.09 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 16.59 +0.54 52 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 15.91 +0.74 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 15.06 +0.77 52 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 14.26 +0.76 52 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 13.70 +0.99 53 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 12.78 +0.23 53 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 12.09 +0.23 53 0 1,017 0
29SEP26 177.50 C 0.00 0.00 0.00 11.56 +0.31 53 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 10.92 +0.16 53 0 127 0
29SEP26 182.50 C 0.00 0.00 0.00 10.28 +0.18 53 0 211 0
29SEP26 185.00 C 0.00 0.00 0.00 9.71 +0.15 53 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 8.93 -0.12 52 0 0 0
29SEP26 190.00 C 8.68 8.68 8.68 8.68 +0.14 53 1 711 +1
29SEP26 192.50 C 0.00 0.00 0.00 8.17 +0.37 53 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 7.66 +0.14 53 0 45 0
29SEP26 197.50 C 0.00 0.00 0.00 7.20 +0.30 53 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 6.62 +0.09 52 0 17 0
29SEP26 205.00 C 0.00 0.00 0.00 5.88 +0.09 52 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 5.14 +0.06 52 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 4.60 +0.06 52 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 4.07 +0.06 52 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 3.55 +0.04 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 3.18 +0.04 52 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 2.81 +0.04 52 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 2.44 +0.03 52 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 2.18 +0.02 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.93 +0.02 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 1.68 +0.02 52 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 1.48 +0.01 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 1.32 +0.01 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 1.16 +0.01 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 1.00 +0.01 52 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.92 0.00 52 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.79 0.00 52 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.69 0.00 52 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.60 0.00 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.55 0.00 52 0 106 0
30DEC26 127.50 C 0.00 0.00 0.00 37.01 - 51 0 0 -
30DEC26 130.00 C 0.00 0.00 0.00 35.65 +0.52 51 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 34.30 +0.53 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 32.94 +0.52 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 31.58 +0.51 51 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 30.36 +0.45 51 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 29.20 +0.45 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 28.04 +0.45 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 26.88 +0.27 51 0 0 0
30DEC26 150.00 C 26.00 26.00 26.00 25.76 +0.47 51 15 15 +15
30DEC26 152.50 C 0.00 0.00 0.00 24.77 +0.51 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 23.76 +0.18 51 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 22.79 +0.26 51 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 21.85 +0.45 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 20.96 +0.45 51 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 20.10 +0.24 51 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 19.28 +0.11 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 18.50 +0.57 51 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 18.20 +0.32 52 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 17.39 +0.31 52 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 16.59 +0.25 52 0 16 0
30DEC26 180.00 C 0.00 0.00 0.00 15.95 +0.24 52 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 15.32 +0.25 52 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 14.68 +0.25 52 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 14.04 +0.24 52 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 13.40 +0.24 51 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 12.77 +0.20 51 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 12.27 +0.19 52 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 11.78 +0.19 51 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 11.29 +0.18 51 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 10.32 +0.19 51 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 9.38 +0.14 51 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 8.66 +0.14 51 0 4 0
30DEC26 220.00 C 0.00 0.00 0.00 7.70 +0.13 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 7.00 +0.13 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 6.60 +0.10 51 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 5.90 -0.08 51 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 5.40 +0.09 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 4.90 -0.05 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 4.62 +0.07 51 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 4.13 +0.06 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 3.90 +0.06 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 3.44 +0.06 51 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.22 +0.04 51 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 2.89 +0.04 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 2.66 +0.04 51 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 2.43 +0.04 51 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 2.19 +0.04 51 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 2.01 +0.02 51 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 1.86 +0.02 51 0 48 0
30MAR27 127.50 C 0.00 0.00 0.00 40.61 - 50 0 0 -
30MAR27 130.00 C 0.00 0.00 0.00 39.28 +0.67 50 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 37.96 +0.68 50 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 36.63 +0.67 50 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 35.39 +0.62 50 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 34.25 +0.61 50 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 33.12 +0.61 50 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 31.99 +0.61 50 0 9 0
30MAR27 147.50 C 0.00 0.00 0.00 30.86 +0.61 50 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 29.73 +0.32 50 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 28.86 +0.32 50 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 27.88 +0.31 50 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 26.93 +0.09 50 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 26.16 +0.31 50 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 25.13 +0.07 50 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 24.28 +0.18 50 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 23.46 +0.29 50 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 22.66 +0.07 50 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 22.43 +0.49 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 21.02 +0.48 50 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 20.26 +0.48 50 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 19.50 +0.48 50 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 18.78 +0.41 50 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 18.19 +0.42 50 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 18.12 +0.43 51 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 16.99 +0.41 50 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 16.89 +0.91 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 15.80 +0.41 50 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 15.20 +0.41 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 14.61 +0.35 50 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 13.69 +0.34 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 12.78 +0.34 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 11.88 +0.35 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 11.30 +0.62 50 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 10.29 +0.28 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 9.62 +0.28 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 8.95 +0.28 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 8.28 +0.28 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 7.71 +0.21 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 7.23 +0.21 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 6.76 +0.22 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 6.28 +0.22 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 5.80 +0.21 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 5.42 +0.16 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 5.09 +0.16 50 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 4.76 +0.17 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 4.43 +0.17 50 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 4.10 +0.17 50 0 16 0
TOTAL CALL 114 15,327 +73
28MAY26 127.50 P 1.44 1.71 1.44 1.03 - 55 8 8 -
28MAY26 130.00 P 2.00 2.00 2.00 1.39 -0.23 55 10 393 +10
28MAY26 132.50 P 2.15 2.15 2.15 1.81 -0.31 55 1 73 +1
28MAY26 135.00 P 3.50 3.50 2.90 2.32 -0.36 55 10 72 +4
28MAY26 137.50 P 3.18 3.20 3.10 2.96 -0.39 55 200 448 +192
28MAY26 140.00 P 4.15 4.20 3.84 3.68 -0.47 55 8 78 +5
28MAY26 142.50 P 4.77 4.77 4.77 4.53 -0.49 55 1 17 0
28MAY26 145.00 P 0.00 0.00 0.00 5.45 -0.61 55 0 337 0
28MAY26 147.50 P 0.00 0.00 0.00 6.38 -0.81 55 0 21 0
28MAY26 150.00 P 7.44 8.47 7.44 7.60 -0.78 55 106 127 +55
28MAY26 152.50 P 0.00 0.00 0.00 8.85 -0.97 55 0 25 0
28MAY26 155.00 P 0.00 0.00 0.00 10.07 -1.07 53 0 73 0
28MAY26 157.50 P 0.00 0.00 0.00 11.42 -1.45 52 0 72 0
28MAY26 160.00 P 0.00 0.00 0.00 13.37 -0.78 54 0 214 0
28MAY26 162.50 P 0.00 0.00 0.00 15.12 -0.81 54 0 158 0
28MAY26 165.00 P 0.00 0.00 0.00 16.90 -0.84 54 0 140 0
28MAY26 167.50 P 0.00 0.00 0.00 18.84 -0.85 54 0 60 0
28MAY26 170.00 P 0.00 0.00 0.00 20.80 -0.87 54 0 179 0
28MAY26 172.50 P 0.00 0.00 0.00 22.88 -0.87 54 0 33 0
28MAY26 175.00 P 0.00 0.00 0.00 24.98 -0.88 55 0 70 0
28MAY26 177.50 P 0.00 0.00 0.00 27.17 -0.89 54 0 48 0
28MAY26 180.00 P 0.00 0.00 0.00 29.26 -1.24 53 0 101 0
28MAY26 182.50 P 0.00 0.00 0.00 31.58 -1.23 53 0 24 0
28MAY26 185.00 P 0.00 0.00 0.00 33.93 -1.43 54 0 22 0
28MAY26 187.50 P 0.00 0.00 0.00 36.32 -1.38 54 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 38.77 -1.33 56 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 41.17 -1.38 56 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 43.50 -2.11 54 0 320 0
28MAY26 197.50 P 0.00 0.00 0.00 46.09 -1.47 59 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 48.58 -1.34 61 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 53.47 -1.39 62 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 58.31 -0.89 55 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 63.30 -0.90 0 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 68.30 -0.90 0 0 2 0
28MAY26 225.00 P 0.00 0.00 0.00 73.30 -0.90 0 0 2 0
28MAY26 230.00 P 0.00 0.00 0.00 78.30 -0.90 0 0 5 0
28MAY26 235.00 P 0.00 0.00 0.00 83.30 -0.90 0 0 2 0
28MAY26 240.00 P 0.00 0.00 0.00 88.30 -0.90 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 93.30 -0.90 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 98.30 -0.90 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 103.30 -0.90 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 108.30 -0.90 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 113.30 -0.90 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 118.30 -0.90 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 123.30 -0.90 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 128.30 -0.90 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 133.30 -0.90 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 138.30 -0.90 0 0 0 0
29JUN26 127.50 P 3.80 3.82 3.80 3.41 - 53 18 18 -
29JUN26 130.00 P 4.42 4.42 4.42 4.11 -0.45 53 2 6 +2
29JUN26 132.50 P 5.38 5.38 5.17 4.80 -0.54 53 2 4 +2
29JUN26 135.00 P 0.00 0.00 0.00 5.65 -0.56 53 0 88 0
29JUN26 137.50 P 7.00 7.00 7.00 6.53 -0.58 53 1 105 +1
29JUN26 140.00 P 0.00 0.00 0.00 7.49 -0.69 53 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 8.44 -0.81 52 0 61 0
29JUN26 145.00 P 0.00 0.00 0.00 9.62 -0.86 53 0 28 0
29JUN26 147.50 P 0.00 0.00 0.00 10.77 -0.88 52 0 37 0
29JUN26 150.00 P 0.00 0.00 0.00 11.91 -1.18 52 0 30 0
29JUN26 152.50 P 0.00 0.00 0.00 13.23 -1.15 52 0 27 0
29JUN26 155.00 P 0.00 0.00 0.00 14.74 -0.85 52 0 19 0
29JUN26 157.50 P 0.00 0.00 0.00 16.12 -0.83 51 0 14 0
29JUN26 160.00 P 0.00 0.00 0.00 17.63 -1.17 51 0 77 0
29JUN26 162.50 P 0.00 0.00 0.00 19.54 -0.87 52 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 21.26 -1.31 52 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 23.03 -1.45 52 10 71 -10
29JUN26 170.00 P 0.00 0.00 0.00 25.04 -0.89 53 0 59 0
29JUN26 172.50 P 0.00 0.00 0.00 26.59 -1.33 51 0 123 0
29JUN26 175.00 P 0.00 0.00 0.00 28.62 -1.60 51 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 30.64 -1.29 51 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 32.72 -1.20 51 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 34.67 -1.40 50 0 5 0
29JUN26 185.00 P 0.00 0.00 0.00 37.03 -1.30 51 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 39.18 -1.36 51 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 41.54 -1.33 52 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 43.87 -1.17 53 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 46.10 -1.24 52 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 48.28 -1.52 51 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 50.62 -1.37 52 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 55.38 -0.93 52 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 60.13 -1.39 52 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 65.05 -1.30 53 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 69.91 -1.25 54 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 74.72 -1.33 52 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 79.48 -1.19 45 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 84.63 -0.80 55 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 89.47 -1.37 49 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 94.47 -0.86 52 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 99.44 -1.31 52 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 104.42 -0.84 52 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 109.40 -1.29 52 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 114.38 -0.84 51 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 119.37 -0.83 52 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 124.36 -0.83 53 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 129.35 -0.82 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 134.34 -0.82 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 139.33 -0.82 54 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 144.32 -0.82 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 149.31 -1.26 52 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 5.15 - 51 0 0 -
30JUL26 130.00 P 0.00 0.00 0.00 6.06 -0.42 52 0 2 0
30JUL26 132.50 P 0.00 0.00 0.00 6.95 -0.61 52 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 7.84 -0.65 52 0 7 0
30JUL26 137.50 P 0.00 0.00 0.00 8.86 -0.71 52 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 9.94 -0.69 52 0 10 0
30JUL26 142.50 P 0.00 0.00 0.00 11.03 -0.78 52 0 0 0
30JUL26 145.00 P 12.06 12.06 12.06 12.29 -0.68 52 1 1 +1
30JUL26 147.50 P 0.00 0.00 0.00 13.19 -0.99 51 0 6 0
30JUL26 150.00 P 0.00 0.00 0.00 14.67 -0.63 52 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 15.82 -0.93 51 10 82 +10
30JUL26 155.00 P 0.00 0.00 0.00 17.58 -0.85 52 0 4 0
30JUL26 157.50 P 0.00 0.00 0.00 18.72 -1.09 51 0 3 0
30JUL26 160.00 P 0.00 0.00 0.00 20.27 -0.82 50 0 2 0
30JUL26 162.50 P 0.00 0.00 0.00 22.09 -1.25 51 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 23.79 -1.31 51 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 25.50 -1.25 51 0 16 0
30JUL26 170.00 P 0.00 0.00 0.00 27.23 -0.98 51 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 29.15 -1.41 51 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 30.90 -1.00 51 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 32.99 -1.30 51 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 34.85 -1.00 51 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 36.83 -1.00 51 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 39.11 -1.50 52 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 40.99 -1.01 51 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 43.10 -1.01 51 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 45.22 -1.01 51 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 47.42 -1.00 51 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 49.64 -1.00 51 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 51.86 -1.00 51 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 56.38 -0.98 51 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 61.00 -0.98 51 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 65.66 -0.96 51 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 70.41 -0.95 51 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 75.18 -0.94 51 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 7.17 - 52 0 0 -
28AUG26 130.00 P 0.00 0.00 0.00 7.84 - 51 0 0 -
28AUG26 132.50 P 0.00 0.00 0.00 8.98 - 52 0 0 -
28AUG26 135.00 P 0.00 0.00 0.00 9.92 -0.67 52 0 5 0
28AUG26 137.50 P 0.00 0.00 0.00 10.91 -0.76 52 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 11.96 -0.80 52 0 1 0
28AUG26 142.50 P 0.00 0.00 0.00 13.27 -0.61 52 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 14.27 -0.80 51 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 15.52 -0.83 51 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 16.83 -0.84 52 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 18.21 -0.87 51 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 19.57 -0.94 51 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 21.05 -0.92 51 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 22.59 -0.95 51 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 24.35 -0.90 51 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 25.83 -0.99 51 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 27.67 -0.82 51 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 29.41 -0.86 51 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 31.24 -0.86 51 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 33.07 -0.87 51 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 34.91 -0.87 51 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 36.81 -0.89 51 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 8.92 - 52 0 0 -
29SEP26 130.00 P 10.61 10.61 10.61 10.11 -0.34 53 1 17 -1
29SEP26 132.50 P 0.00 0.00 0.00 11.13 -0.41 53 0 1 0
29SEP26 135.00 P 0.00 0.00 0.00 12.01 -0.62 53 0 135 0
29SEP26 137.50 P 0.00 0.00 0.00 13.06 -0.69 52 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 14.43 -0.51 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 15.31 -0.68 52 0 25 0
29SEP26 145.00 P 0.00 0.00 0.00 16.53 -0.69 52 0 12 0
29SEP26 147.50 P 0.00 0.00 0.00 18.31 -0.25 53 0 42 0
29SEP26 150.00 P 0.00 0.00 0.00 19.18 -0.80 52 0 1,405 0
29SEP26 152.50 P 0.00 0.00 0.00 20.88 -0.50 53 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 21.95 -0.78 52 0 1 0
29SEP26 157.50 P 0.00 0.00 0.00 23.44 -0.38 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 25.04 -0.75 52 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 26.80 -0.75 52 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 28.43 -1.42 52 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 30.20 -0.70 53 0 1,100 0
29SEP26 170.00 P 0.00 0.00 0.00 31.85 -0.71 52 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 33.62 -1.41 53 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 35.44 -0.75 53 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 37.35 -1.27 53 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 39.23 -0.61 53 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 41.05 -1.50 53 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 43.13 -1.36 53 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 44.85 -1.54 52 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 46.79 -1.17 52 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 48.79 -0.73 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 50.79 -0.74 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 52.87 -1.23 52 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 54.97 -1.07 52 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 59.36 -1.03 53 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 63.66 -0.97 53 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 68.00 -0.99 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 72.54 -1.07 52 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 77.06 -1.16 53 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 81.64 -1.15 52 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 86.28 -0.84 52 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 90.96 -0.83 52 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 95.72 -0.84 52 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 100.50 -0.81 52 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 105.29 -0.84 52 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 110.13 -0.82 52 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 115.00 -0.84 52 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 119.87 -0.84 52 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 124.76 -0.84 52 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 129.68 -0.84 52 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 134.61 -0.83 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 139.55 -0.82 52 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 144.49 -0.82 52 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 149.45 -1.12 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 12.44 - 51 0 0 -
30DEC26 130.00 P 0.00 0.00 0.00 13.55 -0.76 51 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 15.10 -0.29 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 15.99 -0.49 51 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 17.12 -0.63 51 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 18.64 -0.33 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 19.84 -0.14 52 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 21.28 -0.35 52 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 22.43 -0.21 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 23.53 -0.59 51 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 24.95 -0.47 51 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 26.41 -0.67 51 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 27.92 -0.68 51 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 29.47 -0.68 51 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 31.87 -0.54 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 32.62 -1.53 51 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 34.28 -1.10 51 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 35.97 -1.11 51 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 37.71 -1.12 51 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 39.47 -1.14 51 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 41.25 -1.17 51 0 17 0
30DEC26 180.00 P 0.00 0.00 0.00 43.08 -1.18 51 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 44.83 -0.63 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 46.81 -1.01 51 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 48.71 -0.49 51 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 50.63 -0.45 51 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 52.58 -0.43 51 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 54.55 -0.47 51 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 56.35 -0.69 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 58.56 -0.50 51 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 62.64 -0.47 51 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 66.52 -0.74 51 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 70.81 -0.74 51 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 75.11 -0.74 51 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 79.43 -0.75 51 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 83.85 -0.78 51 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 88.35 -0.79 51 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 92.87 -0.79 51 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 97.41 -0.79 51 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 102.03 -0.82 51 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 106.71 -0.81 51 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 111.39 -0.82 51 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 116.10 -0.82 51 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 120.84 -0.84 51 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 125.64 -0.84 51 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 130.45 -0.84 51 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 135.27 -0.84 51 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 140.11 -0.84 51 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 144.98 -0.85 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 149.87 -0.85 51 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 15.36 - 50 0 0 -
30MAR27 130.00 P 0.00 0.00 0.00 16.39 -0.30 50 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 17.53 -0.83 50 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 18.88 -0.32 50 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 20.06 -0.70 50 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 21.30 -0.32 50 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 22.29 -1.03 49 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 23.58 -0.93 49 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 25.94 +0.24 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 27.31 -0.20 51 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 28.19 -0.56 50 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 29.64 -0.18 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 31.13 -0.97 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 32.67 -1.02 50 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 34.92 +0.31 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 36.56 -0.74 51 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 38.12 -0.93 51 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 39.24 -0.39 50 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 40.95 -0.39 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 42.66 -0.98 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 44.54 -0.24 50 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 46.11 -0.39 50 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 47.88 -0.47 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 49.76 -0.46 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 51.64 -0.46 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 53.53 -0.46 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 55.41 -0.47 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 57.30 -0.47 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 59.20 -0.47 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 61.11 -0.53 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 65.16 -0.53 50 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 69.23 -0.53 50 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 73.31 -0.54 50 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 77.42 -0.60 50 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 81.72 -0.61 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 86.05 -0.61 50 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 90.38 -0.62 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 94.74 -0.63 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 99.20 -0.67 50 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 103.73 -0.67 50 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 108.27 -0.68 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 112.83 -0.68 50 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 117.40 -0.71 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 122.06 -0.74 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 126.76 -0.74 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 131.47 -0.75 50 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 136.20 -0.75 50 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 140.94 -0.76 50 0 0 0
TOTAL PUT 389 13,727 +272
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$ 35.80
28MAY26 24.00 C 0.00 0.00 0.00 11.83 +0.15 64 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 11.02 +0.31 99 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 9.86 +0.14 67 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.84 +0.12 52 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.04 +0.32 75 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 7.05 +0.31 67 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 6.05 +0.28 59 0 1 0
28MAY26 31.00 C 0.00 0.00 0.00 4.92 +0.22 41 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 4.13 +0.06 47 0 46 0
28MAY26 33.00 C 0.00 0.00 0.00 3.30 +0.06 45 0 288 0
28MAY26 34.00 C 2.68 2.85 2.68 2.55 +0.05 44 30 1,096 +29
28MAY26 35.00 C 2.15 2.15 2.14 1.90 +0.05 43 54 1,454 -30
28MAY26 36.00 C 1.36 1.66 1.36 1.38 +0.02 43 40 671 +31
28MAY26 37.00 C 1.08 1.23 1.01 0.96 0.00 42 225 973 +167
28MAY26 38.00 C 0.77 0.86 0.70 0.66 0.00 42 104 956 +93
28MAY26 39.00 C 0.53 0.60 0.49 0.43 -0.01 42 118 757 +79
28MAY26 40.00 C 0.36 0.41 0.34 0.28 0.00 42 113 893 +55
28MAY26 41.00 C 0.26 0.26 0.24 0.17 0.00 42 57 586 +50
28MAY26 42.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 360 0
28MAY26 43.00 C 0.12 0.12 0.11 0.06 -0.01 42 13 740 +9
28MAY26 44.00 C 0.09 0.09 0.09 0.04 0.00 43 2 195 0
28MAY26 45.00 C 0.00 0.00 0.00 0.02 0.00 42 0 309 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 328 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 321 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 366 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 109 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 203 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 89 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 36 0
29JUN26 13.00 C 0.00 0.00 0.00 22.94 +0.14 163 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 22.61 +0.31 178 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 21.85 +0.09 131 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.56 +0.36 162 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 20.86 +0.16 124 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.62 +0.42 156 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 19.86 +0.16 115 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 19.56 +0.36 140 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 19.06 +0.28 135 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 18.36 +0.16 103 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 18.14 +0.44 132 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.57 +0.36 123 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 17.11 +0.40 121 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 16.57 +0.36 114 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.03 +0.31 107 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 15.01 +0.30 97 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 13.85 +0.03 70 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 12.98 +0.15 81 0 3 0
29JUN26 24.00 C 11.63 11.63 11.63 12.04 +0.31 79 10 121 0
29JUN26 25.00 C 11.00 11.00 11.00 11.02 +0.05 71 5 42 0
29JUN26 26.00 C 0.00 0.00 0.00 10.01 +0.13 64 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 8.97 +0.21 55 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 8.11 +0.31 57 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 7.14 +0.05 52 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 6.16 -0.04 47 0 534 0
29JUN26 31.00 C 0.00 0.00 0.00 5.32 +0.24 45 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 4.48 +0.15 43 0 145 0
29JUN26 33.00 C 0.00 0.00 0.00 3.84 +0.09 44 0 283 0
29JUN26 34.00 C 3.39 3.39 3.39 3.05 -0.24 40 8 540 -4
29JUN26 35.00 C 2.79 2.79 2.79 2.64 -0.01 43 15 1,027 0
29JUN26 36.00 C 0.00 0.00 0.00 2.16 -0.04 43 0 501 0
29JUN26 37.00 C 1.88 1.88 1.87 1.75 -0.01 42 7 387 -7
29JUN26 38.00 C 1.44 1.44 1.44 1.40 -0.08 42 15 586 0
29JUN26 39.00 C 1.28 1.28 1.28 1.10 -0.10 42 1 961 0
29JUN26 40.00 C 0.94 1.05 0.93 0.87 -0.08 42 45 1,107 +35
29JUN26 41.00 C 0.81 0.81 0.75 0.68 -0.09 42 7 390 0
29JUN26 42.00 C 0.60 0.60 0.60 0.52 -0.08 42 1 1,666 0
29JUN26 43.00 C 0.00 0.00 0.00 0.39 -0.09 42 0 455 0
29JUN26 44.00 C 0.00 0.00 0.00 0.30 -0.07 42 0 639 0
29JUN26 45.00 C 0.34 0.34 0.32 0.22 -0.06 42 80 1,119 +30
29JUN26 46.00 C 0.25 0.25 0.25 0.16 -0.06 42 3 280 +2
29JUN26 47.00 C 0.20 0.20 0.20 0.12 -0.04 41 2 107 0
29JUN26 48.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 83 0
29JUN26 49.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 223 0
29JUN26 50.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 373 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 120 0
29JUN26 55.00 C 0.05 0.05 0.05 0.01 -0.01 42 1 101 0
29JUN26 57.50 C 0.04 0.04 0.04 0.01 0.00 46 5 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 370 0
29JUN26 62.50 C 0.02 0.02 0.02 0.01 0.00 53 1 172 0
30JUL26 25.00 C 0.00 0.00 0.00 11.11 +0.14 62 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.16 +0.28 58 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.19 +0.43 54 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 8.26 +0.39 50 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 7.37 +0.06 48 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.54 +0.34 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.78 +0.31 46 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.93 +0.04 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.43 +0.03 44 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.64 -0.18 41 0 23 0
30JUL26 35.00 C 3.48 3.48 3.48 3.26 -0.04 43 15 76 +15
30JUL26 36.00 C 0.00 0.00 0.00 2.80 -0.03 43 0 182 0
30JUL26 37.00 C 0.00 0.00 0.00 2.40 -0.01 43 0 723 0
30JUL26 38.00 C 0.00 0.00 0.00 2.05 0.00 43 0 745 0
30JUL26 39.00 C 0.00 0.00 0.00 1.73 -0.01 43 0 72 0
30JUL26 40.00 C 1.52 1.52 1.52 1.44 -0.01 43 1 69 +1
30JUL26 41.00 C 1.30 1.30 1.30 1.21 -0.01 43 1 331 0
30JUL26 42.00 C 0.00 0.00 0.00 1.00 -0.01 43 0 85 0
30JUL26 43.00 C 0.00 0.00 0.00 0.83 -0.01 43 0 145 0
30JUL26 44.00 C 0.00 0.00 0.00 0.68 -0.01 43 0 173 0
30JUL26 45.00 C 0.00 0.00 0.00 0.56 -0.01 43 0 50 0
30JUL26 46.00 C 0.00 0.00 0.00 0.45 -0.02 43 0 132 0
30JUL26 47.00 C 0.00 0.00 0.00 0.37 -0.01 43 0 100 0
28AUG26 27.00 C 0.00 0.00 0.00 9.36 +0.41 50 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.51 +0.41 49 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.69 +0.36 47 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.94 +0.33 47 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.23 +0.29 46 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.55 +0.33 45 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.84 -0.07 44 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.14 -0.21 42 0 0 0
28AUG26 35.00 C 3.78 4.03 3.78 3.79 -0.06 44 51 141 +51
28AUG26 36.00 C 3.44 3.44 3.44 3.34 -0.05 44 15 90 +15
28AUG26 37.00 C 0.00 0.00 0.00 2.95 -0.04 44 0 16 0
28AUG26 38.00 C 2.82 2.82 2.82 2.58 -0.05 44 15 45 +15
28AUG26 39.00 C 0.00 0.00 0.00 2.25 -0.03 44 0 30 0
28AUG26 40.00 C 2.05 2.05 2.05 1.97 -0.03 44 12 63 +12
28AUG26 41.00 C 0.00 0.00 0.00 1.69 -0.03 44 0 20 0
28AUG26 42.00 C 0.00 0.00 0.00 1.47 -0.03 44 0 10 0
28AUG26 43.00 C 0.00 0.00 0.00 1.25 -0.03 44 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 1.08 -0.03 44 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.92 -0.03 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.14 +0.44 82 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 17.57 +0.36 76 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.11 +0.40 75 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.57 +0.36 70 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.03 +0.31 66 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 15.08 +0.37 63 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 14.08 +0.26 58 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.09 +0.26 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.19 +0.35 53 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 11.23 +0.26 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.40 +0.47 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.53 +0.38 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.70 +0.33 46 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 7.99 +0.38 46 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 7.28 +0.35 46 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 6.64 +0.37 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.95 -0.04 45 0 72 0
29SEP26 33.00 C 0.00 0.00 0.00 5.27 -0.07 43 0 310 0
29SEP26 34.00 C 0.00 0.00 0.00 4.83 -0.04 44 0 463 0
29SEP26 35.00 C 4.30 4.58 4.30 4.26 -0.04 43 5 986 +2
29SEP26 36.00 C 0.00 0.00 0.00 3.82 -0.07 43 0 334 0
29SEP26 37.00 C 3.65 3.65 3.55 3.43 -0.04 44 4 398 +1
29SEP26 38.00 C 0.00 0.00 0.00 3.08 -0.04 44 0 377 0
29SEP26 39.00 C 2.74 2.74 2.74 2.75 -0.02 44 8 353 +8
29SEP26 40.00 C 2.52 2.52 2.52 2.46 0.00 44 2 414 0
29SEP26 41.00 C 0.00 0.00 0.00 2.19 +0.01 44 0 584 0
29SEP26 42.00 C 2.00 2.00 2.00 1.92 0.00 44 2 60 +2
29SEP26 43.00 C 0.00 0.00 0.00 1.71 0.00 44 0 209 0
29SEP26 44.00 C 0.00 0.00 0.00 1.50 +0.01 44 0 396 0
29SEP26 45.00 C 0.00 0.00 0.00 1.32 0.00 44 0 292 0
29SEP26 46.00 C 0.00 0.00 0.00 1.16 0.00 44 0 140 0
29SEP26 47.00 C 0.00 0.00 0.00 1.01 0.00 44 0 122 0
29SEP26 48.00 C 0.00 0.00 0.00 0.89 0.00 44 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 0.77 -0.01 44 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.67 -0.01 44 0 97 0
29SEP26 52.50 C 0.00 0.00 0.00 0.47 -0.01 44 0 36 0
29SEP26 55.00 C 0.00 0.00 0.00 0.34 0.00 44 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 0.24 0.00 44 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.17 0.00 44 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.12 0.00 44 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 14.23 +0.41 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.38 +0.47 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.53 +0.44 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.72 +0.39 46 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 10.95 +0.38 45 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 10.22 +0.40 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.51 +0.39 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.84 +0.37 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.17 +0.33 44 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 7.57 +0.30 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.01 +0.28 44 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 6.46 +0.25 44 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 5.96 +0.22 44 0 47 0
30DEC26 35.00 C 5.34 5.34 5.34 5.42 0.00 44 6 181 +6
30DEC26 36.00 C 5.14 5.19 5.13 5.00 -0.01 44 29 253 +15
30DEC26 37.00 C 0.00 0.00 0.00 4.61 -0.01 44 0 397 0
30DEC26 38.00 C 0.00 0.00 0.00 4.24 -0.01 44 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 3.88 -0.04 44 0 92 0
30DEC26 40.00 C 3.76 3.76 3.76 3.60 +0.01 44 10 71 +10
30DEC26 41.00 C 3.47 3.50 3.47 3.32 +0.02 44 22 129 +22
30DEC26 42.00 C 3.21 3.28 3.21 3.09 +0.04 45 79 899 +74
30DEC26 43.00 C 2.96 2.98 2.95 2.82 +0.01 45 65 913 +62
30DEC26 44.00 C 2.80 2.82 2.76 2.57 +0.06 45 165 505 +114
30DEC26 45.00 C 0.00 0.00 0.00 2.37 +0.06 45 0 812 0
30DEC26 46.00 C 0.00 0.00 0.00 2.10 -0.01 44 0 144 0
30DEC26 47.00 C 0.00 0.00 0.00 1.90 -0.02 44 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 1.74 -0.02 44 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 1.60 -0.01 44 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 1.45 -0.02 44 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 1.15 -0.02 44 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.90 -0.02 44 0 54 0
30DEC26 57.50 C 0.00 0.00 0.00 0.72 -0.01 44 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.58 0.00 44 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.46 -0.01 44 0 702 0
30MAR27 24.00 C 0.00 0.00 0.00 13.27 +0.55 49 0 22 0
30MAR27 25.00 C 0.00 0.00 0.00 12.34 +0.39 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.51 +0.27 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.82 +0.25 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.16 +0.25 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.53 +0.24 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.06 +0.32 45 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 8.36 +0.21 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.93 +0.29 45 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 7.33 +0.20 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.95 +0.28 45 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 6.50 +0.05 45 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 5.96 +0.02 44 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 5.57 +0.02 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.21 +0.02 44 0 0 0
30MAR27 39.00 C 5.20 5.20 5.20 4.88 +0.02 44 5 27 +5
30MAR27 40.00 C 0.00 0.00 0.00 4.60 +0.03 44 0 16 0
30MAR27 41.00 C 0.00 0.00 0.00 4.27 0.00 44 0 15 0
30MAR27 42.00 C 4.15 4.15 4.15 4.00 0.00 45 1 13 +1
30MAR27 43.00 C 0.00 0.00 0.00 3.76 +0.02 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.51 0.00 45 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 3.25 0.00 45 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 3.02 0.00 45 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 2.82 +0.07 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 2.63 +0.07 45 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.43 +0.06 44 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 2.25 -0.01 44 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 1.89 +0.04 44 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 1.57 +0.03 44 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.31 +0.03 44 0 0 0
30MAR27 60.00 C 1.35 1.35 1.35 1.09 +0.02 44 1 1 +1
30MAR27 62.50 C 0.00 0.00 0.00 0.91 +0.02 44 0 55 0
TOTAL CALL 1,476 42,118 +971
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,138 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 480 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,028 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 1,544 0
28MAY26 29.00 P 0.00 0.00 0.00 0.05 0.00 43 0 605 0
28MAY26 30.00 P 0.09 0.09 0.09 0.10 -0.01 42 2 456 -2
28MAY26 31.00 P 0.21 0.21 0.18 0.19 -0.02 42 11 274 0
28MAY26 32.00 P 0.33 0.33 0.26 0.33 -0.05 41 23 596 +9
28MAY26 33.00 P 0.52 0.52 0.42 0.54 -0.05 41 89 932 +24
28MAY26 34.00 P 0.79 0.81 0.62 0.85 -0.07 40 132 846 +35
28MAY26 35.00 P 1.20 1.20 0.96 1.27 -0.07 40 205 1,231 +182
28MAY26 36.00 P 1.69 1.70 1.44 1.78 -0.08 40 167 1,391 +49
28MAY26 37.00 P 2.16 2.27 2.00 2.39 -0.10 39 287 1,171 +149
28MAY26 38.00 P 2.73 2.73 2.62 3.09 -0.17 38 45 1,041 +45
28MAY26 39.00 P 3.80 3.80 3.80 3.97 -0.23 41 1 483 -1
28MAY26 40.00 P 4.60 4.60 4.30 4.69 -0.37 33 2 671 0
28MAY26 41.00 P 0.00 0.00 0.00 5.60 -0.11 27 0 217 0
28MAY26 42.00 P 0.00 0.00 0.00 6.51 -0.42 0 0 287 0
28MAY26 43.00 P 0.00 0.00 0.00 7.49 -0.26 0 0 273 0
28MAY26 44.00 P 0.00 0.00 0.00 8.61 -0.11 41 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 9.60 -0.22 42 0 123 0
28MAY26 46.00 P 0.00 0.00 0.00 10.59 -0.05 42 0 99 0
28MAY26 47.00 P 0.00 0.00 0.00 11.24 -0.58 0 0 84 0
28MAY26 48.00 P 0.00 0.00 0.00 12.58 -0.04 43 0 34 0
28MAY26 49.00 P 0.00 0.00 0.00 13.58 -0.22 46 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 14.58 -0.21 50 0 60 0
28MAY26 52.50 P 0.00 0.00 0.00 16.73 -0.39 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.20 -0.43 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.07 -0.04 65 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 24.21 -0.38 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 27.06 -0.03 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,231 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 2,657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 2,201 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 907 0
29JUN26 27.00 P 0.12 0.12 0.12 0.11 -0.04 42 15 437 +15
29JUN26 28.00 P 0.00 0.00 0.00 0.18 -0.06 42 0 428 0
29JUN26 29.00 P 0.28 0.28 0.27 0.28 -0.10 42 51 765 0
29JUN26 30.00 P 0.00 0.00 0.00 0.43 -0.10 42 0 2,440 0
29JUN26 31.00 P 0.69 0.69 0.62 0.64 -0.10 42 6 918 -1
29JUN26 32.00 P 0.84 0.84 0.79 0.91 -0.10 42 4 803 +4
29JUN26 33.00 P 0.00 0.00 0.00 1.23 -0.12 42 0 799 0
29JUN26 34.00 P 1.47 1.55 1.47 1.62 -0.12 42 6 1,578 +6
29JUN26 35.00 P 2.00 2.00 2.00 2.01 -0.20 40 5 2,564 +5
29JUN26 36.00 P 2.44 2.55 2.44 2.54 -0.30 40 6 2,078 0
29JUN26 37.00 P 0.00 0.00 0.00 3.28 -0.05 43 0 4,259 0
29JUN26 38.00 P 3.71 3.71 3.71 3.86 -0.11 41 15 2,806 +15
29JUN26 39.00 P 0.00 0.00 0.00 4.49 -0.17 40 0 808 0
29JUN26 40.00 P 5.15 5.15 5.15 5.24 -0.46 39 1 441 -1
29JUN26 41.00 P 0.00 0.00 0.00 6.17 -0.02 41 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 7.15 +0.15 45 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 7.87 +0.02 40 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 8.80 +0.08 41 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 9.74 -0.08 41 0 1,017 0
29JUN26 46.00 P 0.00 0.00 0.00 10.67 -0.23 40 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 11.44 -0.60 0 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 12.66 +0.04 44 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 13.58 -0.22 34 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 14.58 -0.21 37 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 16.86 -0.51 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.50 -0.38 0 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 22.07 -0.25 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.44 -0.39 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.06 -0.28 48 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 75 0
30JUL26 26.00 P 0.00 0.00 0.00 0.19 -0.02 43 0 111 0
30JUL26 27.00 P 0.00 0.00 0.00 0.29 -0.03 43 0 112 0
30JUL26 28.00 P 0.00 0.00 0.00 0.42 -0.04 43 0 37 0
30JUL26 29.00 P 0.00 0.00 0.00 0.60 -0.05 43 0 171 0
30JUL26 30.00 P 0.00 0.00 0.00 0.81 -0.06 43 0 207 0
30JUL26 31.00 P 0.00 0.00 0.00 1.07 -0.07 43 0 218 0
30JUL26 32.00 P 1.33 1.33 1.23 1.37 -0.08 42 7 406 -3
30JUL26 33.00 P 1.56 1.56 1.56 1.71 -0.12 42 30 318 -6
30JUL26 34.00 P 0.00 0.00 0.00 2.15 -0.12 42 0 239 0
30JUL26 35.00 P 0.00 0.00 0.00 2.63 -0.09 42 0 1,197 0
30JUL26 36.00 P 0.00 0.00 0.00 3.16 -0.07 42 0 318 0
30JUL26 37.00 P 3.57 3.57 3.57 3.75 -0.11 42 5 677 0
30JUL26 38.00 P 4.15 4.15 4.15 4.40 -0.11 42 90 160 +75
30JUL26 39.00 P 0.00 0.00 0.00 5.02 -0.19 41 0 30 0
30JUL26 40.00 P 0.00 0.00 0.00 5.82 -0.31 42 0 61 0
30JUL26 41.00 P 0.00 0.00 0.00 6.46 -0.08 40 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.25 -0.51 39 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.11 -0.29 39 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 8.96 -0.46 39 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.81 -0.18 37 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.74 -0.49 37 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.63 -0.57 33 0 0 0
28AUG26 27.00 P 0.50 0.50 0.50 0.51 -0.04 44 1 6 0
28AUG26 28.00 P 0.00 0.00 0.00 0.69 -0.06 44 0 25 0
28AUG26 29.00 P 0.83 0.83 0.83 0.90 -0.07 44 6 6 +6
28AUG26 30.00 P 0.00 0.00 0.00 1.16 -0.07 43 0 0 0
28AUG26 31.00 P 1.46 1.46 1.37 1.46 -0.03 43 6 9 +6
28AUG26 32.00 P 1.64 1.64 1.64 1.80 -0.07 43 2 2 +2
28AUG26 33.00 P 0.00 0.00 0.00 2.19 -0.07 43 0 0 0
28AUG26 34.00 P 2.49 2.49 2.49 2.63 -0.07 43 15 120 +15
28AUG26 35.00 P 3.11 3.11 3.11 3.12 -0.09 43 15 15 +15
28AUG26 36.00 P 3.54 3.54 3.54 3.66 -0.09 43 125 208 +125
28AUG26 37.00 P 4.11 4.11 4.11 4.25 -0.10 43 15 105 +15
28AUG26 38.00 P 4.73 4.75 4.70 4.88 -0.10 43 60 180 +60
28AUG26 39.00 P 0.00 0.00 0.00 5.70 +0.02 45 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.30 -0.10 43 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.01 -0.11 43 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.73 -0.45 42 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.46 -0.49 41 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.33 -0.47 41 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.16 -0.49 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 45 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 0.00 45 0 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 -0.01 44 0 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.21 -0.01 44 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.29 -0.02 44 0 267 0
29SEP26 25.00 P 0.00 0.00 0.00 0.41 -0.02 44 0 313 0
29SEP26 26.00 P 0.00 0.00 0.00 0.57 -0.02 44 0 123 0
29SEP26 27.00 P 0.00 0.00 0.00 0.75 -0.03 44 0 111 0
29SEP26 28.00 P 0.00 0.00 0.00 0.97 -0.03 44 0 445 0
29SEP26 29.00 P 1.23 1.23 1.23 1.22 -0.05 44 20 247 +20
29SEP26 30.00 P 1.46 1.50 1.44 1.50 -0.03 44 43 1,776 +21
29SEP26 31.00 P 1.77 1.78 1.77 1.83 -0.08 44 43 2,609 +37
29SEP26 32.00 P 2.14 2.15 2.05 2.23 -0.06 44 125 3,098 +125
29SEP26 33.00 P 2.63 2.63 2.63 2.63 -0.09 44 3 1,525 0
29SEP26 34.00 P 0.00 0.00 0.00 3.05 -0.13 43 0 2,441 0
29SEP26 35.00 P 0.00 0.00 0.00 3.60 -0.09 44 0 1,136 0
29SEP26 36.00 P 0.00 0.00 0.00 4.16 +0.01 44 0 2,117 0
29SEP26 37.00 P 0.00 0.00 0.00 4.87 +0.02 45 0 2,465 0
29SEP26 38.00 P 0.00 0.00 0.00 5.28 -0.22 43 0 171 0
29SEP26 39.00 P 5.99 5.99 5.99 6.07 -0.11 44 15 168 -11
29SEP26 40.00 P 0.00 0.00 0.00 6.84 -0.16 45 0 210 0
29SEP26 41.00 P 0.00 0.00 0.00 7.51 -0.10 45 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 8.35 -0.02 46 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 9.16 -0.18 46 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 9.72 -0.44 43 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 10.59 -0.43 44 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 11.53 -0.37 45 0 15 0
29SEP26 47.00 P 12.47 12.47 12.15 12.37 -0.40 45 45 40 +34
29SEP26 48.00 P 0.00 0.00 0.00 13.29 -0.36 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.15 -0.44 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.00 -0.45 44 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 17.23 -0.51 41 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.57 -0.54 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.07 -0.41 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.44 -0.49 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.06 -0.34 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.41 -0.03 44 0 308 0
30DEC26 23.00 P 0.00 0.00 0.00 0.54 -0.03 44 0 63 0
30DEC26 24.00 P 0.00 0.00 0.00 0.71 -0.03 44 0 70 0
30DEC26 25.00 P 0.00 0.00 0.00 0.90 -0.05 44 0 113 0
30DEC26 26.00 P 0.00 0.00 0.00 1.13 -0.04 45 0 19 0
30DEC26 27.00 P 1.34 1.34 1.34 1.39 -0.06 45 4 10 +4
30DEC26 28.00 P 0.00 0.00 0.00 1.65 -0.09 44 0 86 0
30DEC26 29.00 P 0.00 0.00 0.00 1.97 -0.10 44 0 91 0
30DEC26 30.00 P 2.20 2.20 2.20 2.30 -0.10 44 20 586 +20
30DEC26 31.00 P 2.58 2.59 2.58 2.71 -0.08 44 40 733 +40
30DEC26 32.00 P 3.02 3.05 2.97 3.12 -0.11 44 90 1,302 +90
30DEC26 33.00 P 3.47 3.52 3.41 3.57 -0.12 44 200 453 +118
30DEC26 34.00 P 0.00 0.00 0.00 4.08 -0.11 44 0 263 0
30DEC26 35.00 P 0.00 0.00 0.00 4.62 -0.10 44 0 907 0
30DEC26 36.00 P 5.11 5.11 5.11 5.19 -0.10 44 15 78 +11
30DEC26 37.00 P 5.69 5.69 5.69 5.79 -0.10 44 15 1,021 0
30DEC26 38.00 P 6.31 6.31 6.31 6.43 -0.07 45 15 2,203 0
30DEC26 39.00 P 6.96 6.96 6.96 7.09 -0.07 45 15 175 0
30DEC26 40.00 P 7.65 7.65 7.65 7.65 -0.38 44 15 172 0
30DEC26 41.00 P 0.00 0.00 0.00 8.36 -0.38 44 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 9.09 -0.39 44 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.84 -0.41 44 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 10.65 -0.38 45 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 11.44 -0.40 44 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 12.24 -0.41 44 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 13.05 -0.43 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.88 -0.45 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.73 -0.44 44 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 15.57 -0.47 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.78 -0.43 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.20 -0.30 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.50 -0.18 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.83 -0.33 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.20 -0.35 45 0 0 0
30MAR27 24.00 P 1.15 1.15 1.15 1.07 -0.07 44 1 278 +1
30MAR27 25.00 P 0.00 0.00 0.00 1.34 -0.04 44 0 7 0
30MAR27 26.00 P 0.00 0.00 0.00 1.62 -0.05 44 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 1.91 -0.06 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.17 -0.05 44 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 2.49 -0.21 43 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 2.87 -0.23 43 0 35 0
30MAR27 31.00 P 0.00 0.00 0.00 3.37 -0.16 44 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 3.81 -0.09 44 0 16 0
30MAR27 33.00 P 4.17 4.17 4.17 4.28 -0.10 44 2 129 +2
30MAR27 34.00 P 0.00 0.00 0.00 4.79 -0.11 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.32 -0.14 44 0 62 0
30MAR27 36.00 P 0.00 0.00 0.00 5.89 -0.14 44 0 64 0
30MAR27 37.00 P 0.00 0.00 0.00 6.52 -0.12 44 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 7.16 -0.13 44 0 41 0
30MAR27 39.00 P 0.00 0.00 0.00 7.80 -0.15 44 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.39 -0.35 44 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 9.06 -0.38 44 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 9.79 -0.39 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.52 -0.34 44 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.42 -0.26 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.06 -0.40 44 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.97 -0.29 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.78 -0.28 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.59 -0.29 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.42 -0.29 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.26 -0.29 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.40 -0.30 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.60 -0.31 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.85 -0.32 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.14 -0.30 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.33 -0.44 43 0 0 0
TOTAL PUT 2,176 90,543 +1,355
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$ 7.16
28MAY26 4.90 C 0.00 0.00 0.00 2.27 +0.04 61 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.17 +0.04 58 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.93 +0.04 64 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.69 +0.04 63 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.45 +0.06 59 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.22 +0.04 56 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.97 +0.04 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.76 +0.03 45 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.58 +0.02 46 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.43 +0.02 46 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.30 +0.01 45 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.20 0.00 45 0 724 0
28MAY26 7.75 C 0.00 0.00 0.00 0.13 0.00 45 0 259 0
28MAY26 8.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 168 0
28MAY26 8.25 C 0.00 0.00 0.00 0.06 0.00 48 0 271 0
28MAY26 8.50 C 0.00 0.00 0.00 0.04 0.00 49 0 315 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 -0.01 47 0 213 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 166 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 245 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 84 0 123 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 96 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 102 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 112 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 122 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 126 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.29 +0.05 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.19 +0.05 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.96 +0.04 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.73 +0.05 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.51 +0.04 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.30 +0.04 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.07 +0.04 44 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.89 +0.03 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.74 +0.02 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.60 +0.02 45 0 9 0
29JUN26 7.25 C 0.00 0.00 0.00 0.47 +0.02 44 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.37 +0.01 44 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.28 +0.01 44 0 30 0
29JUN26 8.00 C 0.21 0.21 0.21 0.21 0.00 43 6 74 +6
29JUN26 8.25 C 0.00 0.00 0.00 0.16 0.00 44 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.13 +0.01 45 0 100 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 +0.01 46 0 171 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 0.00 45 0 138 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 0.00 45 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 0.00 43 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30JUL26 4.90 C 0.00 0.00 0.00 2.33 +0.03 52 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.23 +0.03 49 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.01 +0.03 50 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.79 +0.02 49 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.58 +0.03 48 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.38 +0.03 47 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.20 +0.03 47 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.01 +0.04 45 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.87 +0.03 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.73 +0.03 45 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.61 +0.02 45 0 30 0
30JUL26 7.50 C 0.00 0.00 0.00 0.50 +0.02 44 0 15 0
30JUL26 7.75 C 0.00 0.00 0.00 0.41 0.00 44 0 5 0
30JUL26 8.00 C 0.00 0.00 0.00 0.33 0.00 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.27 +0.01 44 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.22 +0.01 44 0 84 0
30JUL26 8.75 C 0.00 0.00 0.00 0.18 +0.01 45 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.15 +0.01 45 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.11 0.00 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.09 0.00 45 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.07 0.00 45 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.06 0.00 45 0 45 0
30JUL26 10.50 C 0.00 0.00 0.00 0.03 0.00 44 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.37 - 51 0 0 -
28AUG26 5.00 C 0.00 0.00 0.00 2.28 +0.03 51 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.06 +0.03 49 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.86 +0.03 50 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.66 +0.03 49 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.47 +0.03 48 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.29 +0.02 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.10 +0.03 45 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.98 +0.03 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.85 +0.03 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.71 +0.02 45 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.61 +0.02 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.53 +0.03 46 0 0 0
28AUG26 8.00 C 0.46 0.46 0.46 0.45 +0.02 46 5 5 +5
28AUG26 8.25 C 0.00 0.00 0.00 0.38 +0.01 45 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.22 0.00 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.18 0.00 45 0 0 0
28AUG26 9.50 C 0.16 0.16 0.16 0.15 0.00 45 7 7 +7
29SEP26 4.90 C 0.00 0.00 0.00 2.41 +0.03 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.32 +0.03 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.11 +0.03 48 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.91 +0.03 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.72 +0.03 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.54 +0.03 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.37 +0.02 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.21 +0.02 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.07 +0.02 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.94 +0.03 46 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.82 +0.03 45 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.72 +0.03 45 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.63 +0.03 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.55 +0.01 46 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.48 +0.02 46 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.42 +0.01 46 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.36 +0.01 46 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.31 +0.01 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.26 0.00 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.23 +0.01 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.19 0.00 45 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 +0.01 46 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 0.00 45 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 +0.01 47 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 46 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 45 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 44 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 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 2.54 +0.03 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.45 +0.02 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.26 +0.02 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.08 +0.03 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.90 +0.02 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.74 +0.03 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.58 +0.02 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.44 +0.02 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.31 +0.02 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.18 +0.02 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.07 0.00 46 0 75 0
30DEC26 7.50 C 0.00 0.00 0.00 0.97 0.00 46 0 75 0
30DEC26 7.75 C 0.00 0.00 0.00 0.88 +0.03 46 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.80 +0.03 46 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 0.72 +0.02 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.65 0.00 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.58 0.00 46 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.52 0.00 46 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.47 0.00 46 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.42 -0.01 46 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.38 0.00 46 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.34 0.00 46 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.27 -0.01 45 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.22 0.00 46 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.17 -0.01 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 -0.01 45 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 -0.01 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 0.00 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 45 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 2.66 +0.03 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.60 +0.04 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.42 +0.04 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.23 +0.03 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.07 +0.03 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.91 +0.02 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.77 +0.02 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.64 +0.03 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.51 +0.02 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.39 +0.02 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.30 +0.04 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.19 +0.03 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.10 +0.04 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.01 +0.03 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.94 +0.04 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.86 +0.03 46 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.80 +0.04 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.73 +0.03 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.67 +0.03 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.62 +0.03 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.57 +0.03 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.52 +0.03 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.44 +0.02 46 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.37 +0.02 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.31 +0.02 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 +0.02 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 +0.01 46 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 +0.01 46 0 2 0
30MAR27 15.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 5 0
TOTAL CALL 18 9,572 +18
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 175 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 -0.02 46 5 67 +5
28MAY26 6.50 P 0.11 0.11 0.11 0.10 -0.02 47 7 69 +7
28MAY26 6.75 P 0.00 0.00 0.00 0.16 -0.04 46 5 205 +5
28MAY26 7.00 P 0.26 0.26 0.26 0.26 -0.04 46 1 828 +1
28MAY26 7.25 P 0.39 0.39 0.39 0.38 -0.05 45 1 142 0
28MAY26 7.50 P 0.00 0.00 0.00 0.54 -0.05 46 0 86 0
28MAY26 7.75 P 0.00 0.00 0.00 0.71 -0.06 45 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.91 -0.07 44 0 23 0
28MAY26 8.25 P 0.00 0.00 0.00 1.13 -0.07 45 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 1.36 -0.05 45 0 291 0
28MAY26 8.75 P 0.00 0.00 0.00 1.60 -0.05 45 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.85 -0.07 51 0 28 0
28MAY26 9.25 P 0.00 0.00 0.00 2.10 -0.05 56 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.35 -0.05 60 0 2 0
28MAY26 9.75 P 0.00 0.00 0.00 2.60 -0.05 65 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.85 -0.05 69 0 43 0
28MAY26 10.50 P 0.00 0.00 0.00 3.35 -0.05 77 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 3.85 -0.05 85 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.35 -0.05 92 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.85 -0.05 99 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.35 -0.05 105 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.85 -0.05 111 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.35 -0.05 117 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.85 -0.05 123 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.35 -0.05 128 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.85 -0.05 134 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.35 -0.05 139 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.85 -0.05 144 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.35 -0.05 148 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.85 -0.05 153 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 47 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29JUN26 6.00 P 0.12 0.12 0.12 0.09 -0.02 44 31 33 +16
29JUN26 6.25 P 0.00 0.00 0.00 0.15 -0.02 45 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.22 -0.02 45 0 25 0
29JUN26 6.75 P 0.00 0.00 0.00 0.31 -0.03 45 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.42 -0.03 45 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.54 -0.04 44 0 60 0
29JUN26 7.50 P 0.00 0.00 0.00 0.70 -0.04 46 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 0.86 -0.04 45 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.03 -0.06 44 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.24 -0.04 45 0 100 0
29JUN26 8.50 P 0.00 0.00 0.00 1.45 -0.04 46 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 1.67 -0.04 46 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.90 -0.04 47 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 2.13 -0.04 47 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.37 -0.05 48 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.61 -0.06 49 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.86 -0.06 52 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 3.36 -0.06 58 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 3.86 -0.06 63 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 4.36 -0.07 69 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.86 -0.07 74 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.36 -0.07 79 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.86 -0.07 83 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.36 -0.07 87 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.86 -0.07 91 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.36 -0.07 95 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.86 -0.07 99 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.36 -0.07 102 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.86 -0.07 106 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.36 -0.07 109 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.86 -0.07 112 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.36 -0.07 115 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.86 -0.07 119 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.36 -0.07 122 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.86 -0.07 124 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.36 -0.07 127 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.86 -0.07 130 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.86 -0.07 135 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.86 -0.07 140 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.86 -0.07 144 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.86 -0.07 149 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.05 -0.01 46 0 3 0
30JUL26 5.50 P 0.10 0.10 0.10 0.08 -0.01 46 1 1 +1
30JUL26 5.75 P 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
30JUL26 6.00 P 0.19 0.19 0.19 0.17 -0.02 45 15 15 +15
30JUL26 6.25 P 0.00 0.00 0.00 0.24 -0.02 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.32 -0.03 45 0 31 0
30JUL26 6.75 P 0.00 0.00 0.00 0.42 -0.03 45 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.53 -0.04 45 0 102 0
30JUL26 7.25 P 0.00 0.00 0.00 0.65 -0.04 44 0 33 0
30JUL26 7.50 P 0.00 0.00 0.00 0.79 -0.06 44 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 0.97 -0.04 45 0 4 0
30JUL26 8.00 P 0.00 0.00 0.00 1.15 -0.03 45 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 1.34 -0.03 46 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.53 -0.04 45 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.74 -0.04 45 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.95 -0.04 45 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.18 -0.03 46 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.40 -0.04 45 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.63 -0.04 45 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.87 -0.05 46 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 3.36 -0.06 48 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.86 -0.06 53 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.36 -0.07 57 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.05 - 47 0 0 -
28AUG26 5.00 P 0.08 0.08 0.08 0.06 0.00 47 1 1 +1
28AUG26 5.25 P 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.17 -0.02 45 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 0.24 -0.02 46 0 4 0
28AUG26 6.25 P 0.00 0.00 0.00 0.31 -0.03 45 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.40 -0.04 45 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.51 -0.04 45 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.62 -0.04 45 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.75 -0.05 45 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.90 -0.05 45 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.05 -0.06 44 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.24 -0.03 46 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.42 -0.04 46 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.62 -0.03 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.81 -0.04 46 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.02 -0.04 46 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.23 -0.04 46 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.45 -0.04 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 -0.02 45 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.31 -0.02 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.39 -0.02 46 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.49 -0.03 46 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.59 -0.03 45 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.70 -0.04 44 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.84 -0.04 45 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 0.98 -0.05 45 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 1.14 -0.05 45 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.31 -0.04 45 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.50 -0.03 45 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.69 -0.03 46 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.89 -0.03 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.08 -0.04 46 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.29 -0.04 46 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.51 -0.03 46 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 2.72 -0.04 45 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.94 -0.04 45 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 3.40 -0.04 45 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 3.87 -0.05 45 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 4.36 -0.07 47 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 4.86 -0.07 50 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 5.36 -0.07 53 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.86 -0.07 56 0 329 0
29SEP26 13.50 P 0.00 0.00 0.00 6.36 -0.07 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.86 -0.07 62 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.36 -0.07 64 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.86 -0.07 67 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.36 -0.07 69 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.86 -0.07 72 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.36 -0.07 74 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.86 -0.07 76 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.36 -0.07 78 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.86 -0.07 80 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.36 -0.07 82 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.86 -0.07 84 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.36 -0.07 86 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.86 -0.07 88 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.86 -0.07 91 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.86 -0.07 95 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.86 -0.07 98 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.86 -0.07 101 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 -0.02 45 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 -0.02 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.31 -0.02 46 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.37 -0.03 45 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.46 -0.02 45 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.56 -0.02 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.66 -0.03 45 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.77 -0.04 44 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.90 -0.03 45 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 1.03 -0.04 44 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 1.18 -0.04 44 0 79 0
30DEC26 7.75 P 0.00 0.00 0.00 1.34 -0.04 45 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.51 -0.04 45 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.69 -0.03 45 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.88 -0.02 46 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.06 -0.03 46 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.26 -0.03 46 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.45 -0.03 46 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 2.66 -0.03 46 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 2.86 -0.04 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.08 -0.03 46 0 39 0
30DEC26 10.50 P 0.00 0.00 0.00 3.51 -0.03 46 0 15 0
30DEC26 11.00 P 3.95 3.95 3.95 3.87 -0.13 38 8 91 0
30DEC26 11.50 P 0.00 0.00 0.00 4.42 -0.04 46 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.89 -0.04 46 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.37 -0.06 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.86 -0.07 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.36 -0.07 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.86 -0.07 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.36 -0.07 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.86 -0.07 56 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.36 -0.07 58 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.86 -0.07 60 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.36 -0.07 62 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.86 -0.07 64 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.36 -0.07 65 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 0.00 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.28 0.00 46 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.36 0.00 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.43 -0.01 46 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.53 +0.01 47 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.62 -0.01 46 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.71 -0.02 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.82 -0.02 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.93 -0.03 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.06 -0.03 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.19 -0.01 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.34 -0.04 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.49 -0.01 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.66 -0.04 45 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.85 -0.02 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.02 -0.03 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.20 -0.03 45 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.39 -0.03 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.58 -0.03 45 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.78 -0.02 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.99 -0.02 46 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 3.19 -0.02 46 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 3.61 -0.02 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.03 -0.03 45 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 4.48 -0.03 45 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.94 -0.03 45 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.39 -0.05 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.87 -0.06 44 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.36 -0.07 44 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.87 -0.06 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.37 -0.06 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.87 -0.06 52 0 0 0
TOTAL PUT 75 8,779 +51
ALL CONTRACTS TOTAL 785,692 16,747,257 +304,165
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED