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 05 MAY 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 111 28 83 4,899 2,461 2,438 16
AAC AAC TECH (02018) 3,836 2,222 1,614 29,959 15,691 14,268 45
ACC ANHUI CONCH (00914) 746 336 410 30,692 13,406 17,286 29
AIA AIA (01299) 3,116 1,833 1,283 104,492 43,153 61,339 33
AIR AIR CHINA (00753) 294 106 188 23,996 12,309 11,687 44
AKS AKESO (09926) 326 79 247 10,123 5,625 4,498 70
ALB BABA (09988) 46,045 30,318 15,727 1,459,132 600,409 858,723 43
ALC ALUMINUM CORP OF CHINA (02600) 581 304 277 36,102 16,469 19,633 51
ALH ALI HEALTH (00241) 5,377 1,709 3,668 105,636 45,848 59,788 44
AMC CAM CSI300 (03188) 144 26 118 7,117 2,720 4,397 18
ANA ANTA SPORTS (02020) 7,865 2,880 4,985 147,393 74,063 73,330 28
BCM BANK OF COMM CO LTD (03328) 619 355 264 11,644 4,195 7,449 17
BEA BANK OF EAST ASIA (00023) 701 446 255 16,209 8,542 7,667 18
BIU BIDU (09888) 22,149 11,430 10,719 624,246 271,287 352,959 54
BLI BILIBILI (09626) 2,506 1,358 1,148 161,910 63,847 98,063 56
BOC BOC HK (HLDGS) LTD (02388) 2,225 1,090 1,135 44,283 19,459 24,824 20
BOM BEONE MEDICINES (06160) 429 169 260 20,959 7,972 12,987 43
BUD BUD APAC (01876) 590 174 416 21,570 8,000 13,570 27
BYA BYD (ADJ-A) (01211) 146 146 0 1,895 1,105 790 39
BYD BYD COMPANY (01211) 28,718 14,646 14,072 364,367 149,631 214,736 45
BYE BYD ELECTRONIC (00285) 355 226 129 31,329 13,195 18,134 41
CAT CATL (03750) 9,049 4,637 4,412 135,045 43,939 91,106 56
CCC CHINA COMM CONS (01800) 705 540 165 34,875 22,689 12,186 19
CCE CHINA COAL (01898) 221 173 48 36,391 15,141 21,250 36
CDA CHINA CINDA (01359) 53 31 22 3,137 2,276 861 34
CGN CGN POWER (01816) 78 34 44 10,922 5,217 5,705 33
CHQ CHINA HONGQIAO (01378) 612 354 258 26,475 18,341 8,134 42
CHT CHINA MOBILE LTD (00941) 4,641 2,320 2,321 192,614 88,974 103,640 17
CHU CHINA UNICOM LTD (00762) 841 604 237 54,645 23,989 30,656 20
CIT CITIC (00267) 613 331 282 23,572 11,763 11,809 21
CKH CKH HOLDINGS (00001) 4,075 2,572 1,503 41,483 24,746 16,737 27
CKP CK ASSET (01113) 1,370 664 706 11,438 5,098 6,340 23
CLI CHINA LIFE INSURANCE (02628) 5,774 2,997 2,777 245,855 106,635 139,220 38
CLP CLP HOLDINGS LTD (00002) 1,447 1,130 317 9,939 4,433 5,506 11
CMB CM BANK (03968) 16,327 8,850 7,477 165,406 66,499 98,907 22
CNC CNOOC LTD (00883) 3,736 1,542 2,194 312,130 150,105 162,025 41
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 206
COL CHINA OVERSEAS (00688) 2,845 2,255 590 35,655 18,993 16,662 37
COS COSCO SHIP HOLD (01919) 617 116 501 20,170 7,840 12,330 32
CPA CATHAY PACIFIC AIRWAYS (00293) 423 234 189 31,214 12,237 18,977 29
CPC CHINA PETROL & CHEM COR (00386) 14,185 8,771 5,414 247,164 116,145 131,019 27
CPI CPIC (02601) 4,561 110 4,451 90,493 33,867 56,626 34
CRC CHINA RAIL CONS (01186) 43 10 33 32,701 25,587 7,114 17
CRG CHINA RAILWAY (00390) 940 26 914 33,771 14,788 18,983 22
CRL CHINA RES LAND (01109) 858 316 542 49,337 26,595 22,742 36
CRP CHINA RES POWER (00836) 340 239 101 20,424 9,946 10,478 21
CSA CSOP A50 ETF (02822) 1 0 1 3,501 1,970 1,531 16
CSE CHINA SHENHUA (01088) 2,020 1,502 518 49,434 25,332 24,102 27
CSP CSPC PHARMA (01093) 1,552 1,157 395 68,241 34,248 33,993 46
CTB CITIC BANK (00998) 265 25 240 21,157 11,130 10,027 20
CTC CHINA TELECOM CORP LTD (00728) 1,122 655 467 63,215 29,824 33,391 20
CTS CITIC SEC (06030) 491 384 107 31,672 15,650 16,022 38
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 34
GAC GAC GROUP (02238) 16 16 0 5,531 2,233 3,298 35
GAH GEELY AUTO (00175) 599 302 297 50,963 23,523 27,440 44
GHL XINYI GLASS (00868) 132 57 75 8,037 2,898 5,139 35
GLI GANFENG LITHIUM (01772) 1,889 990 899 79,431 45,766 33,665 68
GLX GALAXY ENT (00027) 2,729 1,304 1,425 43,124 19,064 24,060 31
GWM GWMOTOR (02333) 3,646 2,428 1,218 76,443 38,172 38,271 38
HCF HSCEI ETF (02828) 587 186 401 16,804 5,917 10,887 20
HDO HAIDILAO (06862) 370 128 242 24,900 12,337 12,563 37
HEH POWER ASSETS (00006) 162 43 119 7,359 3,914 3,445 18
HES HAIER SMART HOME (06690) 661 265 396 11,454 6,137 5,317 25
HEX HK EXCHANGES & CLEARING (00388) 13,105 6,891 6,214 395,888 185,099 210,789 25
HGN HENGAN INT'L (01044) 573 403 170 7,368 3,679 3,689 21
HKB HSBC HOLDINGS PLC (00005) 42,067 17,900 24,167 404,187 171,894 232,293 35
HKG HONG KONG & CHINA GAS (00003) 309 50 259 26,865 8,209 18,656 12
HLD HENDERSON LAND DEV LTD (00012) 447 204 243 18,088 10,411 7,677 24
HNP HUANENG POWER INT INC (00902) 227 47 180 43,265 22,104 21,161 30
HOS HUA HONG SEMI (01347) 617 389 228 16,938 7,594 9,344 71
HRB HORIZON ROBOTICS (09660) 1,214 723 491 36,621 16,154 20,467 49
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 25
INB INNOVENT BIO (01801) 797 480 317 21,145 11,071 10,074 45
JDC JD (09618) 10,445 4,664 5,781 300,141 120,551 179,590 36
JDH JD HEALTH (06618) 2,558 1,340 1,218 23,304 10,511 12,793 44
JXC JIANGXI COPPER (00358) 3,018 1,765 1,253 26,002 12,383 13,619 49
KDS KINGDEE INT'L (00268) 253 58 195 31,517 15,865 15,652 55
KLE KUNLUN ENERGY (00135) 76 10 66 5,053 1,961 3,092 21
KSO KINGSOFT (03888) 692 460 232 24,503 13,503 11,000 43
KST KUAISHOU (01024) 14,224 8,662 5,562 425,649 212,973 212,676 47
LAO LAOPU GOLD (06181) 639 282 357 40,935 10,550 30,385 47
LAU LI AUTO (02015) 5,529 2,729 2,800 196,813 81,641 115,172 51
LEN LENOVO GROUP (00992) 1,586 737 849 210,726 110,189 100,537 44
LNI LI NING (02331) 11,383 1,646 9,737 103,713 49,986 53,727 37
LNK LINK REIT (00823) 2,231 1,393 838 47,343 21,236 26,107 21
MDG MIDEA GROUP (00300) 2,008 1,208 800 21,963 10,249 11,714 28
MEN MENGNIU DAIRY (02319) 161 34 127 28,739 12,446 16,293 30
MET MEITUAN DIANPING (03690) 29,700 17,773 11,927 1,119,207 556,195 563,012 44
MGM MGM CHINA (02282) 556 523 33 20,887 15,929 4,958 33
MIU XIAOMI (01810) 49,934 33,261 16,673 1,055,045 566,827 488,218 46
MOL CMOC (03993) 111 68 43 7,811 3,989 3,822 47
MSB MINSHENG BANK (01988) 31 0 31 6,170 2,413 3,757 24
MTR MTR CORPORATION LTD (00066) 809 332 477 23,790 10,590 13,200 19
NBM CNBM (03323) 495 210 285 23,860 11,372 12,488 45
NCL NCI (01336) 410 204 206 16,876 8,237 8,639 37
NFU NONGFU SPRING (09633) 401 237 164 14,115 6,128 7,987 31
NTE NTES (09999) 1,129 664 465 33,565 13,845 19,720 39
NWD NEW WORLD DEV CO LTD (00017) 960 475 485 40,492 11,767 28,725 50
ORT NEW ORIENTAL (09901) 538 262 276 8,926 4,417 4,509 40
PAI PING AN INSURANCE LTD (02318) 9,327 3,221 6,106 794,328 341,293 453,035 22
PEC PETROCHINA CO LTD (00857) 3,299 1,952 1,347 373,199 192,107 181,092 33
PEN XPENG (09868) 3,537 1,857 1,680 232,590 90,260 142,330 57
PHT PA GOODDOCTOR (01833) 587 501 86 16,657 10,711 5,946 43
PIC PICC P&C (02328) 469 160 309 13,537 5,898 7,639 24
PIN PICC GROUP (01339) 138 82 56 10,348 5,480 4,868 33
POP POP MART (09992) 118,158 25,860 92,298 668,555 187,953 480,602 48
SAN SANDS CHINA LTD (01928) 4,896 784 4,112 107,170 45,273 61,897 33
SBO SBP GROUP (01177) 323 115 208 14,390 7,003 7,387 37
SET SENSETIME (00020) 204 75 129 13,990 9,750 4,240 47
SHK SUN HUNG KAI PPT LTD (00016) 267 62 205 19,119 10,048 9,071 29
SHL XINYI SOLAR (00968) 182 71 111 41,031 13,801 27,230 43
SHZ SHENZHOU INTL (02313) 682 162 520 19,465 9,044 10,421 32
SMC SMIC (00981) 4,363 2,995 1,368 81,655 42,078 39,577 59
SNO SUNNY OPT (02382) 2,601 1,310 1,291 53,659 23,818 29,841 41
SNP SINOPHARM (01099) 305 107 198 10,461 5,343 5,118 24
SUN SUNAC ( NIL) 0 0 0 0 0 0 116
SWA SWIRE PACIFIC LTD 'A' (00019) 9 0 9 3,189 1,729 1,460 21
TCH TENCENT HOLDINGS LTD (00700) 81,971 41,782 40,189 2,014,341 1,145,587 868,754 30
TIC TECHTRONIC IND (00669) 1,652 473 1,179 19,171 10,986 8,185 33
TRF TRACKER FUND OF HK (02800) 1,274 394 880 40,440 19,223 21,217 20
TRP TRIP.COM (09961) 4,351 1,582 2,769 111,109 41,837 69,272 41
VNK CHINA VANKE (02202) 337 182 155 66,062 18,496 47,566 53
WEB WB ( NIL) 0 0 0 0 0 0 24
WHD WHG (ADJ-B) (00288) 0 0 0 180 6 174 24
WHG WH GROUP (00288) 171 13 158 5,307 2,209 3,098 24
WHL THE WHARF (HLDGS) LTD (00004) 1 1 0 1,286 803 483 34
WWC WANT WANT CHINA (00151) 40 0 40 3,106 1,434 1,672 28
WXA WUXI APPTEC (02359) 155 78 77 13,869 5,773 8,096 41
WXB WUXI BIO (02269) 2,646 1,781 865 106,916 53,499 53,417 46
XAB ABC ($0.001) (01288) 773 267 506 24,241 10,417 13,824 22
XBC BANK OF CHINA ($0.001) (03988) 8,186 3,772 4,414 513,552 260,294 253,258 18
XCC CCB ($0.001) (00939) 14,084 3,847 10,237 516,318 182,338 333,980 19
XIC ICBC ($0.001) (01398) 11,639 3,570 8,069 406,925 157,101 249,824 20
XPB PSBC ($0.001) (01658) 65 32 33 6,180 2,451 3,729 18
XTW CHINA TOWER ($0.001) (00788) 444 250 194 39,056 24,847 14,209 21
YZC YANKUANG ENERGY (01171) 508 307 201 46,241 18,434 27,807 45
ZAO ZA ONLINE (06060) 343 203 140 8,077 5,134 2,943 37
ZJG ZIJIN GOLD INTL (02259) 579 93 486 29,050 15,375 13,675 53
ZJM ZIJIN MINING GROUP (02899) 3,716 1,756 1,960 134,381 42,666 91,715 40
ZSH ZHONGSHENG HLDG (00881) 89 38 51 18,387 9,572 8,815 47
TOTAL 699,079 323,998 375,081 17,109,123 7,875,384 9,233,739
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 74,037 6.60 47 9.62 6.53 210,503 -1.66 -20.10
C POP 28MAY26 160.00 8,899 6.41 48 6.60 3.80 25,806 +1.46 +29.49
P LNI 29JUN26 19.00 8,025 0.96 37 0.99 0.80 8,437 +0.33 +52.38
C MIU 30DEC26 39.00 8,001 1.57 40 1.50 1.50 9,609 0.00 0.00
P TCH 28MAY26 460.00 6,972 10.46 30 13.18 10.00 17,458 +0.02 +0.19
C BIU 30JUL26 132.50 5,024 8.93 47 8.64 8.64 5,200 +1.01 +12.75
P BIU 30JUL26 122.50 5,015 9.82 48 9.82 9.82 5,715 -0.91 -8.48
C POP 28MAY26 155.00 4,808 8.84 48 9.00 5.21 5,310 +1.80 +25.57
C TCH 08MAY26 480.00 4,686 2.63 32 2.58 1.68 4,072 -1.16 -30.61
P XCC 28MAY26 8.25 4,040 0.020 19 0.029 0.020 13,948 +0.005 +33.333
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C CAT 08MAY26 730.00 87 0.20 55 1.23 0.86 88 +0.19 +1,900.00
C CHT 08MAY26 87.50 0 0.14 36 0.00 0.00 198 +0.13 +1,300.00
C CAT 08MAY26 720.00 48 0.41 55 1.36 1.11 125 +0.38 +1,266.67
C CHT 08MAY26 90.00 0 0.13 52 0.00 0.00 0 +0.12 +1,200.00
C CHT 08MAY26 92.50 0 0.12 66 0.00 0.00 0 +0.11 +1,100.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C HKB 08MAY26 147.50 512 0.01 36 0.84 0.01 413 -1.06 -99.07
C HKB 15MAY26 152.50 34 0.01 27 0.42 0.06 35 -0.62 -98.41
C HKB 08MAY26 150.00 70 0.01 42 0.37 0.02 350 -0.49 -98.00
C HKB 15MAY26 150.00 230 0.03 27 0.65 0.12 227 -1.02 -97.14
C HKB 15MAY26 155.00 50 0.01 31 0.21 0.21 50 -0.33 -97.06
* 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$ 17.32
28MAY26 9.75 C 0.00 0.00 0.00 7.58 -0.08 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.33 -0.09 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.83 -0.09 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.33 -0.09 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.83 -0.09 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.33 -0.08 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.83 -0.09 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.33 -0.09 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.83 -0.09 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.34 -0.09 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.85 -0.05 20 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.35 -0.06 15 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 0.88 -0.06 15 0 29 0
28MAY26 17.00 C 0.00 0.00 0.00 0.50 -0.04 17 0 104 0
28MAY26 17.50 C 0.21 0.21 0.21 0.21 -0.03 16 8 94 +8
28MAY26 18.00 C 0.08 0.08 0.08 0.07 -0.02 16 20 71 +20
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 91 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 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 49 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.33 -0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.08 -0.08 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.83 -0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.58 -0.09 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.33 -0.09 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.84 -0.09 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.34 -0.09 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.84 -0.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.35 -0.08 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.85 -0.08 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.35 -0.09 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.85 -0.10 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.36 -0.09 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.88 -0.05 19 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.38 -0.06 14 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.89 -0.06 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.43 -0.05 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 1.00 -0.05 15 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.63 -0.05 15 0 159 0
29JUN26 17.50 C 0.00 0.00 0.00 0.37 -0.04 15 0 207 0
29JUN26 18.00 C 0.00 0.00 0.00 0.20 -0.02 16 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 -0.01 16 0 145 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -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 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 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 7.34 -0.08 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.84 -0.09 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.35 -0.08 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.85 -0.09 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.36 -0.08 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.86 -0.09 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.37 -0.08 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.87 -0.09 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.38 -0.08 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.91 -0.06 14 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.42 -0.06 14 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.95 -0.05 15 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.51 -0.05 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.11 -0.05 16 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.75 -0.04 15 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.49 -0.05 15 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.30 -0.04 15 0 10 0
30JUL26 18.50 C 0.00 0.00 0.00 0.18 -0.02 16 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.10 -0.01 16 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.36 -0.09 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.87 -0.08 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.37 -0.09 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.88 -0.09 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.39 -0.08 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.88 -0.09 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.39 -0.09 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.95 -0.05 16 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.47 -0.05 16 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.01 -0.05 16 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.58 -0.06 15 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.20 -0.05 16 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.87 -0.05 16 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.60 -0.04 15 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.41 -0.04 16 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.26 -0.03 16 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.16 -0.02 16 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.09 -0.02 16 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 0.00 17 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 27 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 7.60 -0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.35 -0.09 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.86 -0.09 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.36 -0.09 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.87 -0.08 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.38 -0.09 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.88 -0.10 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.39 -0.10 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.98 -0.03 20 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.42 -0.08 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.99 -0.05 15 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.53 -0.04 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.08 -0.05 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.67 -0.04 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.30 -0.04 16 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.97 -0.04 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.70 -0.03 15 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.51 -0.03 16 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.36 -0.02 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.24 -0.01 16 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.01 16 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 0.00 16 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.62 -0.09 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.37 -0.09 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.89 -0.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.40 -0.07 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.90 -0.08 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.42 -0.07 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.92 -0.09 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.44 -0.08 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.98 -0.07 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.48 -0.09 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.07 -0.04 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.62 -0.04 16 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.20 -0.04 16 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.82 -0.03 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.47 -0.03 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.17 -0.02 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.89 -0.03 16 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.69 -0.04 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.54 -0.01 17 0 34 0
30DEC26 19.00 C 0.00 0.00 0.00 0.39 -0.01 17 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 -0.01 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.20 -0.01 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 0.00 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 7.62 -0.09 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.37 -0.09 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.89 -0.08 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.40 -0.08 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.90 -0.08 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.42 -0.08 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.93 -0.09 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.45 -0.09 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.98 -0.07 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.51 -0.08 10 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.10 -0.05 16 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.67 -0.05 16 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.27 -0.05 16 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.91 -0.05 16 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.58 -0.05 16 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.29 -0.05 16 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.02 -0.07 16 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.82 -0.06 16 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.67 -0.05 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.53 -0.04 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.41 -0.03 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.31 -0.03 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.18 -0.02 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 -0.01 17 0 55 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 0.00 17 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 28 2,461 +28
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 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 0.00 0.00 0.00 0.01 0.00 23 0 63 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 17 0 81 0
28MAY26 16.50 P 0.00 0.00 0.00 0.04 +0.01 16 0 142 0
28MAY26 17.00 P 0.00 0.00 0.00 0.14 +0.01 16 0 48 0
28MAY26 17.50 P 0.00 0.00 0.00 0.36 +0.03 15 0 43 0
28MAY26 18.00 P 0.00 0.00 0.00 0.73 +0.05 16 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.68 +0.06 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.69 +0.07 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.68 +0.06 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.68 +0.06 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.68 +0.06 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.68 +0.06 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.68 +0.06 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.68 +0.06 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 66 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 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 1 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 122 0
29JUN26 16.50 P 0.12 0.12 0.12 0.12 +0.01 16 6 221 0
29JUN26 17.00 P 0.28 0.28 0.28 0.27 +0.02 16 36 123 0
29JUN26 17.50 P 0.52 0.52 0.52 0.50 +0.04 16 2 4 -2
29JUN26 18.00 P 0.00 0.00 0.00 0.84 +0.04 16 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 1.22 +0.04 15 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.69 +0.06 16 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.68 +0.06 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.69 +0.07 29 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.68 +0.06 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.68 +0.06 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.68 +0.06 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.68 +0.06 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.68 +0.06 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.68 +0.06 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 45 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 0.00 16 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.09 0.00 16 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.19 +0.01 16 0 0 0
30JUL26 17.00 P 0.36 0.36 0.36 0.36 +0.02 16 36 36 +36
30JUL26 17.50 P 0.00 0.00 0.00 0.60 +0.03 16 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.92 +0.03 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 1.27 +0.03 15 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.71 +0.05 16 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.18 +0.05 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.68 +0.06 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.69 +0.07 25 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.68 +0.06 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.68 +0.06 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.68 +0.06 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.68 +0.06 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.68 +0.06 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.68 +0.06 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 23 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 17 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.07 0.00 16 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.14 0.00 16 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.26 0.00 16 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.44 +0.01 16 0 0 0
28AUG26 17.50 P 0.69 0.69 0.69 0.67 +0.01 16 2 2 +2
28AUG26 18.00 P 0.00 0.00 0.00 0.96 +0.02 16 0 2 0
28AUG26 18.50 P 0.00 0.00 0.00 1.32 +0.02 16 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.74 +0.04 16 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.19 +0.05 15 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.68 +0.06 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.69 +0.07 23 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.68 +0.06 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.68 +0.06 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.68 +0.06 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.68 +0.06 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.68 +0.06 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.68 - 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 0.00 0.00 0.00 0.01 0.00 18 0 4 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 +0.01 16 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 0.00 16 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.20 +0.01 16 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.33 +0.01 16 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.51 +0.01 16 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.76 +0.02 16 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.03 +0.02 16 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.38 +0.03 16 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.78 +0.04 16 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.21 +0.04 16 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.68 +0.05 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.69 +0.07 21 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.68 +0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.68 +0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.68 +0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.68 +0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.68 +0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.68 +0.06 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 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 0.00 17 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.11 0.00 17 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.19 +0.01 17 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 0.29 0.00 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.43 +0.01 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.61 +0.01 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.84 +0.03 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.11 +0.03 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.40 0.00 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.74 +0.03 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.11 +0.03 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.51 +0.03 17 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.94 +0.03 17 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.92 +0.06 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.86 +0.07 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.81 +0.07 22 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.77 +0.07 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.74 +0.07 24 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.72 +0.08 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.69 +0.04 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 17 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 -0.01 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.17 -0.01 16 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.27 -0.01 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.39 0.00 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.55 0.00 17 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.73 +0.01 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.96 +0.01 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.23 +0.02 17 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.55 +0.04 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.84 0.00 16 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.20 0.00 16 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.59 +0.01 16 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.00 +0.01 16 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.97 +0.06 19 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.89 +0.08 20 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.83 +0.07 21 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.78 +0.08 21 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.75 +0.07 22 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.72 +0.08 22 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.70 +0.05 23 0 0 0
TOTAL PUT 83 2,438 +36
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$ 39.30
28MAY26 23.00 C 0.00 0.00 0.00 16.33 +1.68 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 15.34 +1.69 74 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 14.34 +1.68 65 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 13.34 +1.68 56 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.34 +1.68 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.34 +1.68 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.35 +1.68 49 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.35 +1.64 43 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 8.36 +1.69 43 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 7.39 +1.62 45 0 216 0
28MAY26 33.00 C 0.00 0.00 0.00 6.43 +1.57 44 0 274 0
28MAY26 34.00 C 0.00 0.00 0.00 5.51 +1.49 44 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 4.64 +1.40 44 0 265 0
28MAY26 36.00 C 2.82 2.90 2.74 3.83 +1.26 44 45 208 0
28MAY26 37.00 C 2.00 2.92 2.00 3.00 +1.02 41 49 147 -10
28MAY26 38.00 C 1.50 2.30 1.50 2.37 +0.95 42 131 190 +24
28MAY26 39.00 C 0.97 1.80 0.97 1.83 +0.73 43 315 235 -95
28MAY26 40.00 C 0.82 1.36 0.80 1.38 +0.60 43 208 338 +24
28MAY26 41.00 C 0.57 0.71 0.57 1.02 +0.48 44 19 392 +15
28MAY26 42.00 C 0.36 0.66 0.36 0.74 +0.37 44 93 337 +25
28MAY26 43.00 C 0.33 0.39 0.33 0.52 +0.28 44 3 345 0
28MAY26 44.00 C 0.36 0.36 0.36 0.38 +0.22 45 1 379 0
28MAY26 45.00 C 0.00 0.00 0.00 0.26 +0.16 45 0 240 0
28MAY26 46.00 C 0.14 0.18 0.14 0.17 +0.11 45 25 128 0
28MAY26 47.00 C 0.00 0.00 0.00 0.11 +0.07 45 0 286 0
28MAY26 48.00 C 0.00 0.00 0.00 0.07 +0.04 45 0 51 0
28MAY26 49.00 C 0.08 0.08 0.08 0.05 +0.03 46 5 5 +5
29JUN26 23.00 C 0.00 0.00 0.00 16.33 +1.68 0 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 15.34 +1.69 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.34 +1.68 51 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 13.34 +1.68 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.35 +1.68 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.36 +1.70 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.38 +1.66 45 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.42 +1.65 45 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 8.48 +1.52 45 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 7.50 +1.43 41 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 6.52 +1.23 37 0 275 0
29JUN26 34.00 C 0.00 0.00 0.00 5.92 +1.36 45 0 469 0
29JUN26 35.00 C 5.00 5.00 5.00 5.01 +1.11 41 10 451 -10
29JUN26 36.00 C 3.54 3.56 3.54 4.48 +1.13 45 18 1,036 +18
29JUN26 37.00 C 2.97 3.62 2.85 3.83 +1.02 44 76 162 -44
29JUN26 38.00 C 2.39 3.19 2.39 3.21 +0.92 43 135 191 +52
29JUN26 39.00 C 2.51 2.72 2.51 2.72 +0.79 44 75 94 -23
29JUN26 40.00 C 1.88 2.29 1.69 2.29 +0.71 44 38 126 -13
29JUN26 41.00 C 1.53 1.75 1.40 1.91 +0.61 44 79 126 -7
29JUN26 42.00 C 1.21 1.36 1.21 1.57 +0.51 44 6 88 +1
29JUN26 43.00 C 0.97 1.22 0.94 1.30 +0.45 44 32 92 +17
29JUN26 44.00 C 0.92 0.92 0.92 1.07 +0.39 44 8 96 +8
29JUN26 45.00 C 0.00 0.00 0.00 0.86 +0.32 44 0 501 0
29JUN26 46.00 C 0.55 0.55 0.55 0.70 +0.28 44 15 203 +15
29JUN26 47.00 C 0.55 0.55 0.55 0.59 +0.26 45 5 153 +5
29JUN26 48.00 C 0.48 0.48 0.48 0.47 +0.21 45 10 134 +10
29JUN26 49.00 C 0.00 0.00 0.00 0.38 +0.18 45 0 58 0
29JUN26 50.00 C 0.32 0.32 0.32 0.29 +0.14 45 1 43 0
29JUN26 52.50 C 0.00 0.00 0.00 0.16 +0.08 45 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.09 +0.05 46 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 +0.03 46 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 15.34 +1.68 48 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 14.34 +1.68 43 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.36 +1.70 46 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.38 +1.65 45 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.36 +1.53 38 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.41 +1.46 40 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.42 +1.31 37 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.48 +1.15 36 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.88 +1.34 44 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 7.10 +1.29 44 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 6.37 +1.22 44 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 5.58 +1.02 42 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 5.12 +1.10 45 0 45 0
30JUL26 37.00 C 3.71 4.40 3.71 4.46 +0.95 44 75 196 +15
30JUL26 38.00 C 3.23 3.87 3.23 3.89 +0.89 43 90 130 +41
30JUL26 39.00 C 2.70 3.43 2.68 3.43 +0.83 44 120 163 +90
30JUL26 40.00 C 2.31 3.01 2.31 2.99 +0.72 44 118 224 +26
30JUL26 41.00 C 1.99 2.61 1.99 2.60 +0.64 44 61 200 +31
30JUL26 42.00 C 1.76 2.27 1.76 2.27 +0.58 44 45 172 0
30JUL26 43.00 C 0.00 0.00 0.00 1.97 +0.52 44 0 436 0
30JUL26 44.00 C 0.00 0.00 0.00 1.71 +0.48 45 0 184 0
30JUL26 45.00 C 1.46 1.46 1.46 1.46 +0.40 45 10 197 +10
30JUL26 46.00 C 1.25 1.25 1.25 1.27 +0.38 45 1 1 +1
30JUL26 47.00 C 0.00 0.00 0.00 1.12 +0.37 46 0 31 0
30JUL26 48.00 C 0.91 0.91 0.91 0.95 +0.32 45 15 30 +15
30JUL26 49.00 C 0.00 0.00 0.00 0.81 +0.29 46 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 12.44 +1.47 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.57 +1.44 45 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.71 +1.42 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.87 +1.35 46 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.08 +1.31 46 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.33 +1.28 46 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.61 +1.27 46 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.74 +1.03 43 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.26 +1.14 45 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 5.67 +1.03 45 0 41 0
28AUG26 37.00 C 5.03 5.03 5.03 5.00 +0.86 44 15 30 0
28AUG26 38.00 C 4.41 4.55 4.41 4.51 +0.82 44 60 75 +30
28AUG26 39.00 C 3.41 4.05 3.41 4.14 +0.90 46 30 29 +15
28AUG26 40.00 C 3.26 3.61 3.26 3.70 +0.83 46 30 31 +30
28AUG26 41.00 C 3.26 3.26 3.26 3.26 +0.73 45 15 16 -15
28AUG26 42.00 C 2.37 2.86 2.37 2.89 +0.64 45 46 47 +46
28AUG26 43.00 C 2.26 2.26 2.26 2.60 +0.60 46 15 15 +14
28AUG26 44.00 C 1.90 2.14 1.90 2.31 +0.55 46 16 47 +16
28AUG26 45.00 C 1.68 1.68 1.68 2.06 +0.51 46 4 4 +4
28AUG26 46.00 C 0.00 0.00 0.00 1.81 +0.43 46 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 1.62 - 46 0 0 -
29SEP26 23.00 C 0.00 0.00 0.00 16.36 +1.54 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.34 +1.48 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.43 +1.43 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.54 +1.43 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.68 +1.45 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.81 +1.40 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.79 +1.17 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.21 +1.35 46 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 9.44 +1.29 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.74 +1.30 46 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 8.03 +1.23 45 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 7.37 +1.19 45 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.75 +1.12 45 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 6.16 +1.06 45 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 5.62 +0.98 45 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 5.15 +0.95 45 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 4.68 +0.89 46 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 4.22 +0.81 45 0 337 0
29SEP26 41.00 C 0.00 0.00 0.00 3.82 +0.75 45 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 3.42 +0.65 45 0 95 0
29SEP26 43.00 C 0.00 0.00 0.00 3.12 +0.63 45 0 27 0
29SEP26 44.00 C 0.00 0.00 0.00 2.82 +0.58 45 0 28 0
29SEP26 45.00 C 2.38 2.38 2.38 2.55 +0.53 45 1 19 +1
29SEP26 46.00 C 0.00 0.00 0.00 2.30 +0.48 46 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 2.11 +0.50 46 0 36 0
29SEP26 48.00 C 0.00 0.00 0.00 1.93 +0.54 46 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.71 +0.42 46 0 5 0
29SEP26 50.00 C 0.00 0.00 0.00 1.54 +0.41 46 0 165 0
29SEP26 52.50 C 0.00 0.00 0.00 1.16 +0.32 46 0 156 0
29SEP26 55.00 C 0.00 0.00 0.00 0.87 +0.24 46 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.65 +0.19 46 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.49 +0.16 46 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.35 +0.11 46 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.27 +0.09 46 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.20 +0.07 46 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.14 +0.04 46 0 98 0
30DEC26 23.00 C 0.00 0.00 0.00 16.66 +1.40 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.88 +1.48 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.03 +1.46 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.18 +1.42 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.14 +1.15 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.61 +1.37 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.84 +1.33 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.13 +1.31 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.43 +1.27 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.76 +1.23 45 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 9.13 +1.19 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.52 +1.14 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.95 +1.11 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.20 +0.85 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.89 +0.98 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.40 +0.93 45 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 5.96 +0.90 45 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 5.56 +0.88 45 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 5.16 +0.83 45 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.76 +0.76 45 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 4.36 +0.66 44 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 4.09 +0.67 45 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 3.80 +0.64 45 0 23 0
30DEC26 46.00 C 0.00 0.00 0.00 3.52 +0.56 45 0 8 0
30DEC26 47.00 C 0.00 0.00 0.00 3.27 +0.54 45 0 7 0
30DEC26 48.00 C 2.88 2.88 2.88 3.13 +0.61 46 1 29 +1
30DEC26 49.00 C 2.75 2.75 2.75 2.88 +0.56 46 1 54 +1
30MAR27 23.00 C 0.00 0.00 0.00 17.20 +1.51 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.36 +1.47 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.57 +1.44 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.77 +1.39 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.07 +1.41 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.34 +1.31 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.67 +1.38 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.79 +1.13 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.15 +1.12 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.66 +1.21 45 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 10.08 +1.22 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.50 +1.17 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.95 +1.12 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.43 +1.07 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.93 +1.04 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.51 +1.02 45 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 7.01 +0.93 45 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 6.63 +0.93 45 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 6.21 +0.90 45 0 0 0
30MAR27 42.00 C 5.29 5.29 5.29 5.86 +0.81 45 17 23 +17
30MAR27 43.00 C 4.97 4.97 4.97 5.51 +0.77 45 17 21 +17
30MAR27 44.00 C 4.67 4.67 4.67 5.02 +0.58 44 17 22 +17
30MAR27 45.00 C 0.00 0.00 0.00 4.82 +0.65 45 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 4.58 +0.61 45 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 4.30 +0.68 45 0 9 0
30MAR27 48.00 C 0.00 0.00 0.00 4.15 +0.75 46 0 11 0
30MAR27 49.00 C 0.00 0.00 0.00 3.87 +0.67 46 0 12 0
TOTAL CALL 2,222 15,691 +440
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 167 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 225 0
28MAY26 30.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 179 0
28MAY26 31.00 P 0.17 0.17 0.12 0.03 -0.05 45 4 233 0
28MAY26 32.00 P 0.00 0.00 0.00 0.07 -0.08 45 0 366 0
28MAY26 33.00 P 0.44 0.44 0.28 0.13 -0.15 45 45 314 +4
28MAY26 34.00 P 0.39 0.39 0.33 0.22 -0.24 45 80 365 +37
28MAY26 35.00 P 0.96 0.96 0.58 0.38 -0.35 45 51 264 -4
28MAY26 36.00 P 1.16 1.16 0.70 0.61 -0.48 45 93 183 -55
28MAY26 37.00 P 1.50 1.50 1.00 0.92 -0.62 45 62 225 -13
28MAY26 38.00 P 1.92 1.97 1.60 1.31 -0.78 46 56 178 +41
28MAY26 39.00 P 2.19 2.19 1.88 1.80 -0.94 46 30 112 +14
28MAY26 40.00 P 3.14 3.14 2.39 2.38 -0.99 46 77 148 +42
28MAY26 41.00 P 0.00 0.00 0.00 3.05 -1.11 47 0 7 0
28MAY26 42.00 P 0.00 0.00 0.00 3.69 -1.31 44 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 4.48 -1.41 44 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.32 -1.66 44 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.21 -1.62 44 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.35 -1.48 56 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.32 -1.40 60 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.27 -1.50 62 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 10.24 -1.44 65 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 56 0
29JUN26 25.00 P 0.07 0.07 0.07 0.01 -0.01 45 1 12 +1
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 67 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 123 0
29JUN26 28.00 P 0.18 0.18 0.18 0.07 -0.05 46 5 62 +5
29JUN26 29.00 P 0.00 0.00 0.00 0.11 -0.08 45 0 100 0
29JUN26 30.00 P 0.29 0.29 0.29 0.18 -0.11 45 3 190 -3
29JUN26 31.00 P 0.46 0.46 0.40 0.28 -0.15 45 47 263 +15
29JUN26 32.00 P 0.51 0.51 0.51 0.41 -0.21 45 15 395 0
29JUN26 33.00 P 0.67 0.67 0.67 0.58 -0.29 45 15 679 0
29JUN26 34.00 P 1.15 1.15 0.88 0.80 -0.37 45 43 304 0
29JUN26 35.00 P 1.47 1.47 1.43 1.07 -0.46 46 24 365 +9
29JUN26 36.00 P 1.77 1.84 1.77 1.41 -0.54 46 39 1,396 +15
29JUN26 37.00 P 2.30 2.30 2.00 1.81 -0.63 46 13 144 0
29JUN26 38.00 P 2.80 2.84 2.73 2.26 -0.70 46 75 292 +21
29JUN26 39.00 P 3.31 3.31 2.76 2.75 -0.84 46 39 211 0
29JUN26 40.00 P 3.56 3.58 3.31 3.35 -0.82 47 115 92 +50
29JUN26 41.00 P 3.93 4.01 3.93 3.99 -0.90 47 30 49 +30
29JUN26 42.00 P 0.00 0.00 0.00 4.53 -1.11 45 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 5.40 -1.11 48 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 6.00 -1.31 45 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 6.97 -1.29 49 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 7.80 -1.31 49 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 8.68 -1.35 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.56 -1.40 50 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 10.46 -1.43 51 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 11.37 -1.48 51 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 13.75 -1.49 53 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.19 -1.58 57 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 18.74 -1.56 65 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.18 -1.63 67 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.71 -1.53 74 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.22 -1.57 79 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.71 -1.51 83 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.15 -1.55 84 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.71 -1.58 92 0 0 0
30JUL26 24.00 P 0.11 0.12 0.11 0.04 -0.02 47 6 63 +6
30JUL26 25.00 P 0.00 0.00 0.00 0.06 -0.03 46 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.09 -0.05 46 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.14 -0.08 45 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.21 -0.11 45 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.31 -0.14 46 0 3 0
30JUL26 30.00 P 0.59 0.59 0.59 0.43 -0.19 46 15 32 0
30JUL26 31.00 P 0.82 0.82 0.82 0.59 -0.24 46 15 18 0
30JUL26 32.00 P 0.98 0.98 0.98 0.79 -0.30 46 1 39 -1
30JUL26 33.00 P 1.40 1.40 1.13 1.02 -0.38 46 35 102 +31
30JUL26 34.00 P 1.64 1.64 1.38 1.30 -0.44 46 45 76 +44
30JUL26 35.00 P 2.10 2.10 1.75 1.64 -0.52 46 32 53 +15
30JUL26 36.00 P 2.53 2.53 2.53 2.02 -0.59 46 30 291 0
30JUL26 37.00 P 2.55 2.55 2.50 2.44 -0.65 46 30 59 +15
30JUL26 38.00 P 3.48 3.55 2.90 2.93 -0.71 46 90 60 -26
30JUL26 39.00 P 4.03 4.05 3.47 3.44 -0.79 46 109 124 +79
30JUL26 40.00 P 4.16 4.16 3.97 4.03 -0.83 47 45 35 +15
30JUL26 41.00 P 4.64 4.66 4.64 4.64 -0.82 47 30 30 +30
30JUL26 42.00 P 0.00 0.00 0.00 5.04 -1.29 44 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 5.96 -0.99 47 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.66 -1.09 46 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.42 -1.23 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.26 -1.16 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.17 -1.11 49 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 9.91 -1.27 48 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.79 -1.30 48 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.29 -0.13 46 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.41 -0.16 47 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.55 -0.20 46 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.71 -0.26 46 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.93 -0.31 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 1.17 -0.36 47 0 15 0
28AUG26 33.00 P 0.00 0.00 0.00 1.45 -0.41 47 0 30 0
28AUG26 34.00 P 2.11 2.11 1.93 1.79 -0.47 47 17 17 0
28AUG26 35.00 P 2.55 2.55 2.20 2.14 -0.52 47 30 30 +15
28AUG26 36.00 P 2.95 2.95 2.70 2.57 -0.55 47 16 16 +15
28AUG26 37.00 P 3.42 3.42 3.42 3.00 -0.58 47 15 16 -15
28AUG26 38.00 P 3.97 3.97 3.97 3.48 -0.68 47 15 26 0
28AUG26 39.00 P 0.00 0.00 0.00 3.99 -0.70 47 0 45 0
28AUG26 40.00 P 4.76 4.76 4.53 4.54 -0.84 47 30 30 +30
28AUG26 41.00 P 5.21 5.21 5.21 5.21 -0.85 48 15 15 +15
28AUG26 42.00 P 0.00 0.00 0.00 5.78 -0.86 47 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 6.45 -0.93 47 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 7.19 -1.06 47 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.93 -1.00 47 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.69 -1.07 48 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.49 - 48 0 0 -
29SEP26 23.00 P 0.00 0.00 0.00 0.12 -0.05 46 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.17 -0.07 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.25 -0.09 46 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.34 -0.12 46 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 0.46 -0.16 46 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 0.60 -0.20 46 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 0.77 -0.25 46 0 139 0
29SEP26 30.00 P 1.24 1.24 1.24 0.99 -0.28 46 11 187 -6
29SEP26 31.00 P 0.00 0.00 0.00 1.22 -0.34 46 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 1.50 -0.40 46 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 1.81 -0.45 46 0 562 0
29SEP26 34.00 P 0.00 0.00 0.00 2.17 -0.48 46 0 80 0
29SEP26 35.00 P 2.60 2.60 2.60 2.56 -0.51 47 2 300 0
29SEP26 36.00 P 0.00 0.00 0.00 3.00 -0.54 47 0 310 0
29SEP26 37.00 P 0.00 0.00 0.00 3.46 -0.59 47 0 735 0
29SEP26 38.00 P 0.00 0.00 0.00 3.94 -0.65 47 0 88 0
29SEP26 39.00 P 0.00 0.00 0.00 4.46 -0.72 47 0 42 0
29SEP26 40.00 P 0.00 0.00 0.00 5.00 -0.80 46 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 5.62 -0.85 47 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 6.26 -0.82 47 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 6.91 -0.99 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.62 -0.92 47 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.46 -0.86 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.10 -1.01 47 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 9.87 -1.06 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.67 -1.08 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.47 -1.12 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.30 -1.12 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.58 -1.08 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.65 -1.30 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.95 -1.40 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.31 -1.50 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.73 -1.51 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.22 -1.57 53 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.71 -1.62 56 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.15 -1.55 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.35 -0.11 46 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.47 -0.13 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.60 -0.17 46 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.77 -0.19 46 0 2 0
30DEC26 27.00 P 1.10 1.10 1.10 0.95 -0.24 46 11 47 +11
30DEC26 28.00 P 0.00 0.00 0.00 1.18 -0.26 46 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 1.41 -0.32 46 0 63 0
30DEC26 30.00 P 0.00 0.00 0.00 1.70 -0.34 46 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 2.00 -0.38 46 0 127 0
30DEC26 32.00 P 2.48 2.48 2.48 2.35 -0.40 46 1 63 -1
30DEC26 33.00 P 2.87 2.87 2.87 2.72 -0.42 46 2 68 0
30DEC26 34.00 P 0.00 0.00 0.00 3.11 -0.45 46 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 3.52 -0.50 46 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 3.96 -0.55 46 0 229 0
30DEC26 37.00 P 0.00 0.00 0.00 4.43 -0.60 46 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 4.92 -0.68 45 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 5.46 -0.72 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.04 -0.75 45 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 6.54 -0.90 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.24 -0.82 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.89 -0.87 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.60 -0.85 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.29 -0.92 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.02 -0.94 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.76 -0.97 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.72 -0.90 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.29 -1.03 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.62 -0.17 45 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.79 -0.17 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.96 -0.23 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.18 -0.25 45 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.41 -0.30 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 1.68 -0.31 45 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 1.98 -0.36 46 0 34 0
30MAR27 30.00 P 2.36 2.36 2.36 2.28 -0.44 46 1 52 +1
30MAR27 31.00 P 2.73 2.73 2.73 2.65 -0.41 46 2 21 +2
30MAR27 32.00 P 0.00 0.00 0.00 3.02 -0.43 46 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 3.41 -0.43 46 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 3.87 -0.41 46 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.32 -0.44 46 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 4.67 -0.63 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.27 -0.54 46 0 1 0
30MAR27 38.00 P 5.85 5.85 5.85 5.79 -0.60 46 1 4 +1
30MAR27 39.00 P 0.00 0.00 0.00 6.32 -0.62 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.82 -0.61 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.43 -0.76 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.05 -0.73 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.66 -0.82 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.35 -0.82 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.04 -0.88 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.75 -0.97 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.47 -0.94 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.21 -0.94 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.97 -0.95 45 0 0 0
TOTAL PUT 1,614 14,268 +485
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$ 19.48
28MAY26 15.00 C 0.00 0.00 0.00 4.50 -0.28 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.01 -0.28 38 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 3.51 -0.28 32 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.01 -0.27 27 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.52 -0.27 28 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.05 -0.26 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 1.61 -0.24 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.22 -0.21 30 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.86 -0.22 29 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.60 -0.16 30 0 0 0
28MAY26 20.00 C 0.38 0.38 0.38 0.38 -0.13 29 10 283 +10
28MAY26 21.00 C 0.00 0.00 0.00 0.13 -0.06 29 0 448 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 1,110 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 593 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,015 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 551 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.01 -0.28 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.51 -0.28 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.01 -0.29 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.52 -0.28 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.03 -0.26 31 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 2.56 -0.25 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.11 -0.24 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.70 -0.22 31 0 0 0
29JUN26 18.50 C 1.32 1.32 1.32 1.35 -0.17 32 15 15 +15
29JUN26 19.00 C 0.00 0.00 0.00 1.02 -0.18 31 0 1 0
29JUN26 19.50 C 0.72 0.76 0.72 0.78 -0.14 32 30 65 +30
29JUN26 20.00 C 0.55 0.55 0.53 0.57 -0.11 32 31 182 +31
29JUN26 21.00 C 0.29 0.29 0.29 0.28 -0.06 31 10 229 0
29JUN26 22.00 C 0.00 0.00 0.00 0.13 -0.03 31 0 507 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 455 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 0.00 32 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.51 -0.28 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.02 -0.28 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.53 -0.28 32 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.05 -0.26 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.60 -0.24 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.17 -0.24 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.79 -0.21 31 0 0 0
30JUL26 18.50 C 1.47 1.47 1.47 1.49 -0.15 32 15 15 +15
30JUL26 19.00 C 0.00 0.00 0.00 1.19 -0.18 32 0 5 0
30JUL26 19.50 C 0.96 0.96 0.93 0.95 -0.15 32 60 90 +60
30JUL26 20.00 C 0.77 0.77 0.75 0.75 -0.12 32 30 271 +30
30JUL26 21.00 C 0.00 0.00 0.00 0.46 -0.07 31 0 135 0
30JUL26 22.00 C 0.00 0.00 0.00 0.27 -0.05 31 0 90 0
30JUL26 23.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 75 0
30JUL26 25.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 4 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
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.51 -0.29 27 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.03 -0.28 33 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.53 -0.31 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.10 -0.24 32 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.67 -0.23 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.28 -0.21 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.93 -0.19 32 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.64 -0.15 32 0 0 0
28AUG26 19.00 C 1.37 1.37 1.37 1.38 -0.16 32 15 15 +15
28AUG26 19.50 C 1.14 1.14 1.14 1.16 -0.14 33 15 30 +15
28AUG26 20.00 C 0.93 0.95 0.93 0.96 -0.12 32 30 60 +30
28AUG26 21.00 C 0.65 0.68 0.65 0.66 -0.08 33 60 85 +30
28AUG26 22.00 C 0.00 0.00 0.00 0.44 -0.05 32 0 15 0
28AUG26 23.00 C 0.00 0.00 0.00 0.29 -0.03 32 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.53 -0.27 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.05 -0.27 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.53 -0.33 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.17 -0.23 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.78 -0.21 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.43 -0.18 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.11 -0.17 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.84 -0.15 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.54 -0.15 32 0 30 0
29SEP26 19.50 C 0.00 0.00 0.00 1.33 -0.12 32 0 75 0
29SEP26 20.00 C 1.10 1.10 1.10 1.15 -0.09 32 15 242 +15
29SEP26 21.00 C 0.00 0.00 0.00 0.84 -0.07 32 0 226 0
29SEP26 22.00 C 0.00 0.00 0.00 0.60 -0.07 33 0 206 0
29SEP26 23.00 C 0.00 0.00 0.00 0.43 -0.06 33 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.31 -0.04 33 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 0.00 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.01 33 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 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.53 -0.30 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.05 -0.33 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.65 -0.31 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.41 -0.15 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.07 -0.19 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.78 -0.17 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.50 -0.15 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.18 -0.21 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.95 -0.12 31 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 1.74 -0.12 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.55 -0.11 31 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 1.22 -0.10 31 0 182 0
30DEC26 22.00 C 0.00 0.00 0.00 0.95 -0.08 31 0 112 0
30DEC26 23.00 C 0.00 0.00 0.00 0.75 -0.07 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.60 -0.06 32 0 36 0
30DEC26 25.00 C 0.00 0.00 0.00 0.46 -0.04 32 0 145 0
30DEC26 26.00 C 0.00 0.00 0.00 0.35 -0.03 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.26 -0.03 32 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 0.00 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.60 -0.32 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.23 -0.29 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.90 -0.25 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.58 -0.23 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.39 -0.11 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.10 -0.15 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.84 -0.13 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.59 -0.13 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.29 -0.15 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.08 -0.14 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.88 -0.11 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.55 -0.11 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.27 -0.11 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.04 -0.10 31 0 20 0
30MAR27 24.00 C 0.00 0.00 0.00 0.86 -0.06 32 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 0.71 -0.04 32 0 20 0
30MAR27 26.00 C 0.00 0.00 0.00 0.57 -0.02 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.45 -0.02 32 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.36 -0.02 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.28 -0.02 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.23 -0.01 32 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.18 -0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 0.00 32 0 22 0
TOTAL CALL 336 13,406 +296
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 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 17.00 P 0.04 0.04 0.04 0.02 0.00 30 80 190 +80
28MAY26 17.50 P 0.09 0.09 0.09 0.05 +0.01 30 23 162 +23
28MAY26 18.00 P 0.13 0.13 0.13 0.10 +0.02 29 30 384 +30
28MAY26 18.50 P 0.00 0.00 0.00 0.20 +0.05 29 0 405 0
28MAY26 19.00 P 0.42 0.42 0.38 0.36 +0.08 30 15 550 +15
28MAY26 19.50 P 0.48 0.66 0.48 0.56 +0.09 28 21 684 +21
28MAY26 20.00 P 0.94 0.94 0.94 0.89 +0.20 30 15 1,405 +15
28MAY26 21.00 P 0.00 0.00 0.00 1.62 +0.19 29 0 204 0
28MAY26 22.00 P 0.00 0.00 0.00 2.54 +0.25 30 0 387 0
28MAY26 23.00 P 0.00 0.00 0.00 3.63 +0.28 51 0 62 0
28MAY26 24.00 P 0.00 0.00 0.00 4.63 +0.37 61 0 57 0
28MAY26 25.00 P 0.00 0.00 0.00 5.63 +0.37 70 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.60 +0.34 73 0 80 0
28MAY26 27.00 P 0.00 0.00 0.00 7.63 +0.37 85 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.63 +0.37 92 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.63 +0.37 99 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.63 +0.37 105 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.63 +0.37 111 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.63 +0.37 117 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.63 +0.37 123 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.63 +0.37 128 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 15.63 +0.37 133 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 16.63 +0.37 138 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 30 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
29JUN26 17.00 P 0.27 0.27 0.27 0.25 +0.05 32 4 169 0
29JUN26 17.50 P 0.00 0.00 0.00 0.37 +0.07 31 0 142 0
29JUN26 18.00 P 0.00 0.00 0.00 0.53 +0.10 31 0 268 0
29JUN26 18.50 P 0.00 0.00 0.00 0.73 +0.12 30 0 124 0
29JUN26 19.00 P 1.00 1.01 1.00 0.97 +0.14 30 35 579 +20
29JUN26 19.50 P 1.33 1.33 1.33 1.26 +0.16 30 15 154 +15
29JUN26 20.00 P 1.67 1.67 1.67 1.63 +0.21 31 20 189 +20
29JUN26 21.00 P 0.00 0.00 0.00 2.40 +0.21 31 0 232 0
29JUN26 22.00 P 0.00 0.00 0.00 3.28 +0.24 31 0 473 0
29JUN26 23.00 P 0.00 0.00 0.00 4.27 +0.34 37 0 341 0
29JUN26 24.00 P 5.27 5.27 5.27 5.29 +0.40 44 15 1,240 +15
29JUN26 25.00 P 0.00 0.00 0.00 6.24 +0.37 45 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 7.23 +0.37 48 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 8.22 +0.37 52 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 9.22 +0.37 56 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 10.22 +0.38 60 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 11.21 +0.37 62 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 12.21 +0.36 66 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.21 +0.37 70 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.21 +0.38 74 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.20 +0.37 75 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.20 +0.36 79 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.20 +0.34 82 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.19 +0.03 31 0 8 0
30JUL26 16.50 P 0.31 0.31 0.31 0.28 +0.04 31 15 43 +15
30JUL26 17.00 P 0.00 0.00 0.00 0.41 +0.07 31 0 91 0
30JUL26 17.50 P 0.00 0.00 0.00 0.56 +0.09 31 0 58 0
30JUL26 18.00 P 0.00 0.00 0.00 0.73 +0.10 31 0 1,028 0
30JUL26 18.50 P 0.00 0.00 0.00 0.94 +0.12 31 0 376 0
30JUL26 19.00 P 1.20 1.20 1.20 1.20 +0.15 31 9 328 -9
30JUL26 19.50 P 1.52 1.52 1.49 1.48 +0.16 30 45 125 +10
30JUL26 20.00 P 0.00 0.00 0.00 1.82 +0.19 31 0 93 0
30JUL26 21.00 P 0.00 0.00 0.00 2.56 +0.22 31 0 146 0
30JUL26 22.00 P 0.00 0.00 0.00 3.44 +0.28 33 0 34 0
30JUL26 23.00 P 4.38 4.38 4.38 4.33 +0.32 34 10 10 +10
30JUL26 24.00 P 0.00 0.00 0.00 5.29 +0.36 37 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 6.25 +0.36 38 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.23 +0.36 40 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.22 +0.37 43 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.22 +0.36 47 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.22 +0.38 50 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.21 +0.37 52 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.21 +0.36 55 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.22 +0.04 32 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.32 +0.06 33 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.43 +0.07 32 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.56 +0.08 32 0 12 0
28AUG26 17.50 P 0.00 0.00 0.00 0.72 +0.09 32 0 14 0
28AUG26 18.00 P 0.00 0.00 0.00 0.91 +0.11 32 0 0 0
28AUG26 18.50 P 1.14 1.14 1.14 1.14 +0.13 32 15 95 +15
28AUG26 19.00 P 0.00 0.00 0.00 1.38 +0.14 31 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 1.68 +0.17 32 0 15 0
28AUG26 20.00 P 1.97 1.97 1.97 1.97 +0.16 31 15 47 +15
28AUG26 21.00 P 0.00 0.00 0.00 2.72 +0.22 32 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 3.55 +0.26 33 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.41 +0.31 34 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.31 +0.32 34 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.26 +0.34 35 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.24 +0.36 37 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.23 +0.37 40 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.22 +0.36 42 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.22 +0.38 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.25 +0.04 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.34 +0.05 33 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.45 +0.05 33 0 22 0
29SEP26 16.50 P 0.00 0.00 0.00 0.59 +0.06 34 0 58 0
29SEP26 17.00 P 0.78 0.78 0.78 0.75 +0.08 33 15 60 +5
29SEP26 17.50 P 0.96 0.96 0.96 0.94 +0.10 34 9 90 0
29SEP26 18.00 P 0.00 0.00 0.00 1.15 +0.10 34 0 53 0
29SEP26 18.50 P 0.00 0.00 0.00 1.40 +0.12 34 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 1.67 +0.14 34 0 194 0
29SEP26 19.50 P 0.00 0.00 0.00 1.96 +0.16 34 0 80 0
29SEP26 20.00 P 0.00 0.00 0.00 2.28 +0.17 34 0 257 0
29SEP26 21.00 P 0.00 0.00 0.00 2.90 +0.18 33 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 3.77 +0.22 36 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 4.62 +0.24 37 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 5.53 +0.29 39 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 6.47 +0.33 41 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 7.40 +0.33 42 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 8.35 +0.34 43 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.32 +0.35 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.29 +0.35 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.27 +0.36 48 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 12.25 +0.36 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.23 +0.36 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.21 +0.36 50 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.20 +0.37 52 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.20 +0.36 54 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.20 +0.34 56 0 0 0
30DEC26 15.00 P 0.49 0.49 0.49 0.44 +0.04 32 2 2 +2
30DEC26 15.50 P 0.00 0.00 0.00 0.56 +0.05 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.69 +0.05 32 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.86 +0.07 32 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 1.04 +0.08 32 0 23 0
30DEC26 17.50 P 0.00 0.00 0.00 1.25 +0.09 33 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 1.47 +0.10 33 0 119 0
30DEC26 18.50 P 0.00 0.00 0.00 1.72 +0.12 33 0 45 0
30DEC26 19.00 P 0.00 0.00 0.00 1.99 +0.12 33 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.29 +0.14 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.60 +0.15 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.27 +0.15 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.02 +0.17 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 4.83 +0.20 35 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 5.69 +0.23 36 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 6.60 +0.28 37 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 7.52 +0.31 38 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 8.44 +0.32 39 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 9.38 +0.33 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.34 +0.34 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.30 +0.35 41 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.27 +0.35 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.24 +0.35 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.22 +0.36 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.20 +0.35 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.20 +0.36 45 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 17.20 +0.34 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.61 +0.06 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.72 +0.04 31 0 150 0
30MAR27 16.00 P 0.00 0.00 0.00 0.90 +0.08 32 0 111 0
30MAR27 16.50 P 0.00 0.00 0.00 1.07 +0.08 32 0 20 0
30MAR27 17.00 P 1.27 1.27 1.27 1.27 +0.10 32 1 116 +1
30MAR27 17.50 P 0.00 0.00 0.00 1.48 +0.11 32 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.72 +0.12 32 0 251 0
30MAR27 18.50 P 0.00 0.00 0.00 1.97 +0.14 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.25 +0.16 32 0 3 0
30MAR27 19.50 P 2.53 2.53 2.53 2.52 +0.15 32 1 1 +1
30MAR27 20.00 P 0.00 0.00 0.00 2.83 +0.16 32 0 186 0
30MAR27 21.00 P 0.00 0.00 0.00 3.49 +0.17 33 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.24 +0.19 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.02 +0.21 34 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 5.85 +0.24 34 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 6.72 +0.28 35 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.61 +0.29 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.51 +0.30 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.44 +0.32 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.38 +0.33 38 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.33 +0.34 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 12.29 +0.34 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.26 +0.35 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.23 +0.35 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.21 +0.36 40 0 0 0
TOTAL PUT 410 17,286 +319
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 85.90
08MAY26 52.50 C 0.00 0.00 0.00 33.41 -0.57 0 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 30.91 -0.57 0 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 28.41 -0.57 0 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 25.91 -0.59 0 0 0 0
08MAY26 62.50 C 0.00 0.00 0.00 23.41 -0.58 0 0 0 0
08MAY26 65.00 C 0.00 0.00 0.00 20.91 -0.58 0 0 0 0
08MAY26 67.50 C 0.00 0.00 0.00 18.41 -0.58 0 0 0 0
08MAY26 70.00 C 0.00 0.00 0.00 15.92 -0.57 81 0 0 0
08MAY26 72.50 C 0.00 0.00 0.00 13.42 -0.51 68 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 10.92 -0.12 55 0 7 0
08MAY26 77.50 C 0.00 0.00 0.00 8.43 -0.13 49 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 5.96 -0.17 43 0 0 0
08MAY26 82.50 C 2.73 2.73 2.73 3.57 -0.22 36 9 13 0
08MAY26 85.00 C 0.76 1.25 0.76 1.53 -0.34 32 64 99 -8
08MAY26 87.50 C 0.20 0.44 0.20 0.45 -0.22 33 81 202 -54
08MAY26 90.00 C 0.10 0.11 0.09 0.09 -0.07 35 328 431 +274
08MAY26 92.50 C 0.02 0.02 0.02 0.02 -0.01 38 15 65 +15
08MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 25 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 66 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 30.94 -0.54 79 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 28.44 -0.54 0 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 25.94 -0.56 0 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 23.44 -0.55 0 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 20.95 -0.54 57 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 18.45 -0.54 47 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 15.96 -0.53 48 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 13.47 -0.46 43 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 11.00 -0.12 41 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 8.57 -0.13 38 0 0 0
15MAY26 80.00 C 5.13 5.13 5.13 6.23 -0.14 35 10 10 +10
15MAY26 82.50 C 0.00 0.00 0.00 4.02 -0.20 32 0 6 0
15MAY26 85.00 C 1.75 1.92 1.75 2.25 -0.17 30 33 33 +33
15MAY26 87.50 C 0.87 1.06 0.87 1.08 -0.18 30 51 120 +51
15MAY26 90.00 C 0.33 0.45 0.33 0.47 -0.13 31 6 17 0
15MAY26 92.50 C 0.17 0.17 0.17 0.17 -0.10 31 3 122 0
15MAY26 95.00 C 0.00 0.00 0.00 0.06 -0.06 32 0 0 0
15MAY26 97.50 C 0.00 0.00 0.00 0.02 -0.03 33 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 43.97 -0.58 90 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 42.97 -0.58 77 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 41.97 -0.58 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 40.97 -0.58 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 39.97 -0.32 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 38.98 -0.57 81 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 37.98 -0.57 75 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 36.98 -0.58 66 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 35.98 -0.34 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.49 -0.49 68 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.99 -0.49 54 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.49 -0.49 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.00 -0.58 48 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 23.50 -0.49 0 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 21.01 -0.60 40 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 18.45 -0.67 0 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 16.04 -0.45 36 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 13.58 -0.35 35 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 11.17 -0.13 34 0 31 0
28MAY26 77.50 C 8.20 8.20 8.20 8.79 -0.16 31 1 206 0
28MAY26 80.00 C 0.00 0.00 0.00 6.63 -0.17 31 0 269 0
28MAY26 82.50 C 0.00 0.00 0.00 4.60 -0.31 29 0 471 0
28MAY26 85.00 C 0.00 0.00 0.00 2.96 -0.23 28 0 615 0
28MAY26 87.50 C 1.30 1.65 1.30 1.77 -0.19 28 12 715 -8
28MAY26 90.00 C 0.80 1.01 0.80 1.00 -0.09 28 48 619 +23
28MAY26 92.50 C 0.45 0.52 0.45 0.53 -0.08 29 27 1,034 +10
28MAY26 95.00 C 0.26 0.29 0.26 0.28 -0.01 30 18 513 -15
28MAY26 97.50 C 0.00 0.00 0.00 0.13 0.00 30 0 609 0
28MAY26 100.00 C 0.11 0.11 0.10 0.06 +0.01 30 14 2,311 +6
28MAY26 102.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 1,144 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 537 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 328 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 115 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 77 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 471 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 43.97 -0.58 77 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 42.97 -0.58 71 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 41.97 -0.58 0 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 40.97 -0.58 0 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 39.97 -0.47 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 38.98 -0.57 68 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 37.98 -0.57 64 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 36.98 -0.58 59 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 35.98 -0.44 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.49 -0.49 57 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 30.99 -0.49 48 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 28.49 -0.49 0 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 26.00 -0.58 42 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 23.50 -0.49 0 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 21.01 -0.60 34 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 18.45 -0.67 0 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 16.04 -0.45 30 0 1,055 0
29JUN26 72.50 C 0.00 0.00 0.00 13.67 -0.26 33 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 11.36 -0.11 32 0 1,751 0
29JUN26 77.50 C 0.00 0.00 0.00 9.19 -0.11 32 0 1,663 0
29JUN26 80.00 C 0.00 0.00 0.00 7.19 -0.12 31 0 480 0
29JUN26 82.50 C 0.00 0.00 0.00 5.41 -0.17 30 0 1,307 0
29JUN26 85.00 C 3.45 3.86 3.45 3.93 -0.24 29 30 1,022 +11
29JUN26 87.50 C 2.38 2.72 2.38 2.81 -0.13 29 55 532 +2
29JUN26 90.00 C 1.60 1.94 1.60 1.94 -0.21 29 35 1,660 +6
29JUN26 92.50 C 1.11 1.30 1.11 1.34 -0.16 29 4 1,348 +1
29JUN26 95.00 C 0.95 0.95 0.95 0.90 -0.19 29 40 2,339 +1
29JUN26 97.50 C 0.56 0.56 0.56 0.58 -0.21 29 15 601 0
29JUN26 100.00 C 0.42 0.42 0.42 0.36 -0.22 29 1 823 0
29JUN26 102.50 C 0.00 0.00 0.00 0.22 -0.20 29 0 1,670 0
29JUN26 105.00 C 0.00 0.00 0.00 0.13 -0.18 29 0 322 0
29JUN26 107.50 C 0.00 0.00 0.00 0.08 -0.16 29 0 463 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 -0.14 29 0 541 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 -0.11 30 0 142 0
29JUN26 115.00 C 0.10 0.10 0.09 0.02 -0.09 30 3 112 -1
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.07 30 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.05 32 0 111 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.04 34 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 43.97 -0.58 68 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 42.97 -0.58 64 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 41.97 -0.60 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 40.97 -0.60 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 39.97 -0.47 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 38.98 -0.57 60 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 37.98 -0.59 57 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 36.98 -0.60 53 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 35.98 -0.45 48 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 33.49 -0.49 50 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.99 -0.60 43 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.49 -0.60 0 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 26.00 -0.58 37 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 23.51 -0.49 35 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 21.03 -0.58 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.58 -0.62 33 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.67 +0.13 42 0 237 0
30JUL26 72.50 C 0.00 0.00 0.00 13.88 -0.52 32 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 11.72 -0.10 32 0 33 0
30JUL26 77.50 C 0.00 0.00 0.00 9.73 -0.10 31 0 3 0
30JUL26 80.00 C 0.00 0.00 0.00 7.94 -0.10 31 0 108 0
30JUL26 82.50 C 5.57 5.57 5.57 6.38 -0.16 31 1 126 +1
30JUL26 85.00 C 0.00 0.00 0.00 5.06 -0.10 30 0 294 0
30JUL26 87.50 C 0.00 0.00 0.00 3.88 -0.16 30 0 265 0
30JUL26 90.00 C 2.85 2.97 2.85 2.99 -0.13 30 111 185 +60
30JUL26 92.50 C 2.27 2.27 2.27 2.27 -0.09 30 33 282 +25
30JUL26 95.00 C 1.67 1.77 1.67 1.73 -0.03 30 22 76 -7
30JUL26 97.50 C 0.00 0.00 0.00 1.32 +0.03 30 0 183 0
30JUL26 100.00 C 0.95 1.00 0.95 1.00 +0.06 31 333 352 +277
30JUL26 102.50 C 0.81 0.81 0.76 0.74 +0.07 31 31 215 +30
30JUL26 105.00 C 0.00 0.00 0.00 0.54 +0.08 31 0 169 0
30JUL26 107.50 C 0.00 0.00 0.00 0.39 +0.07 31 0 163 0
30JUL26 110.00 C 0.00 0.00 0.00 0.29 +0.08 31 0 60 0
30JUL26 112.50 C 0.00 0.00 0.00 0.21 +0.07 32 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.15 +0.04 32 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.11 +0.03 32 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 0.02 0.00 33 0 10 0
28AUG26 42.00 C 0.00 0.00 0.00 43.97 -0.58 59 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 42.97 -0.58 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 41.97 -0.60 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 40.97 -0.60 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 39.98 -0.58 56 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 38.98 -0.58 52 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 37.98 -0.59 49 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 36.98 -0.60 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 35.98 -0.60 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 33.49 -0.58 44 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 30.99 -0.60 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 28.49 -0.60 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.00 -0.61 32 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.53 -0.61 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.08 -0.62 33 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.58 -0.62 29 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.67 +0.01 36 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.26 -0.49 32 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.27 -0.05 32 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.45 -0.05 32 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.81 -0.05 32 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 7.35 -0.14 31 0 0 0
28AUG26 85.00 C 5.43 5.87 5.43 6.06 -0.13 31 21 21 +21
28AUG26 87.50 C 4.77 4.79 4.77 4.93 -0.14 31 25 15 +15
28AUG26 90.00 C 0.00 0.00 0.00 3.98 -0.13 31 0 0 0
28AUG26 92.50 C 3.15 3.15 3.15 3.20 -0.09 31 6 6 +6
28AUG26 95.00 C 2.53 2.53 2.53 2.57 -0.02 31 20 20 +20
28AUG26 97.50 C 2.04 2.04 2.04 2.05 +0.04 31 30 45 +30
28AUG26 100.00 C 1.64 1.64 1.64 1.61 +0.06 31 30 50 +30
28AUG26 102.50 C 1.30 1.30 1.30 1.25 +0.06 31 32 32 +32
28AUG26 105.00 C 1.06 1.06 1.06 0.96 +0.07 31 30 51 +30
28AUG26 107.50 C 0.88 0.91 0.88 0.73 +0.08 31 33 48 +33
28AUG26 110.00 C 0.00 0.00 0.00 0.56 +0.07 31 0 48 0
28AUG26 112.50 C 0.00 0.00 0.00 0.42 +0.06 31 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.31 +0.06 31 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.24 +0.06 31 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.17 +0.04 31 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.13 +0.04 31 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 0.10 +0.04 31 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 43.97 -0.58 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 42.97 -0.59 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 41.97 -0.60 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 40.97 -0.60 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.98 -0.58 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.98 -0.58 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.98 -0.59 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.98 -0.60 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.98 -0.60 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.49 -0.59 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.99 -0.60 37 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 28.49 -0.62 0 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 26.01 -0.60 33 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 23.56 -0.63 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.08 -0.62 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.71 -0.83 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.67 -0.67 32 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 14.73 -0.54 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.87 -0.08 32 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 11.16 -0.08 32 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 9.61 -0.08 31 0 136 0
29SEP26 82.50 C 7.63 7.63 7.63 8.04 -0.12 31 1 372 0
29SEP26 85.00 C 0.00 0.00 0.00 6.76 -0.12 30 0 771 0
29SEP26 87.50 C 4.99 4.99 4.99 5.65 -0.12 30 11 209 -11
29SEP26 90.00 C 0.00 0.00 0.00 4.72 -0.10 30 0 182 0
29SEP26 92.50 C 0.00 0.00 0.00 3.92 -0.11 30 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 3.24 -0.11 31 0 571 0
29SEP26 97.50 C 0.00 0.00 0.00 2.68 -0.06 31 0 29 0
29SEP26 100.00 C 2.00 2.00 2.00 2.19 0.00 31 10 101 0
29SEP26 102.50 C 0.00 0.00 0.00 1.82 +0.09 31 0 144 0
29SEP26 105.00 C 0.00 0.00 0.00 1.50 +0.13 31 0 156 0
29SEP26 107.50 C 0.00 0.00 0.00 1.24 +0.18 32 0 121 0
29SEP26 110.00 C 0.00 0.00 0.00 1.01 +0.19 32 0 184 0
29SEP26 112.50 C 0.00 0.00 0.00 0.80 +0.17 32 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.63 +0.16 32 0 96 0
29SEP26 117.50 C 0.00 0.00 0.00 0.50 +0.15 32 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.41 +0.15 32 0 75 0
29SEP26 122.50 C 0.00 0.00 0.00 0.32 +0.13 32 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.26 +0.12 32 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.20 +0.10 32 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.16 +0.09 32 0 198 0
30DEC26 42.00 C 0.00 0.00 0.00 43.97 -0.58 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 42.97 -0.59 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 41.97 -0.60 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 40.97 -0.60 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.98 -0.60 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.98 -0.58 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.98 -0.59 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.98 -0.60 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.98 -0.60 35 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 33.49 -0.59 33 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 31.69 +0.10 44 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 28.49 -0.77 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.18 -0.81 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.02 -0.79 31 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 21.92 -0.79 32 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 19.92 -0.76 31 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 17.99 -0.74 31 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 16.16 -0.71 31 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.73 -0.38 32 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 13.16 -0.31 32 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.66 -0.11 32 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 10.18 -0.13 31 0 608 0
30DEC26 85.00 C 0.00 0.00 0.00 8.94 -0.13 31 0 462 0
30DEC26 87.50 C 0.00 0.00 0.00 7.83 -0.12 31 0 162 0
30DEC26 90.00 C 0.00 0.00 0.00 6.83 -0.14 31 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 5.97 -0.12 31 0 455 0
30DEC26 95.00 C 0.00 0.00 0.00 5.20 -0.13 31 0 115 0
30DEC26 97.50 C 0.00 0.00 0.00 4.52 -0.14 31 0 85 0
30DEC26 100.00 C 0.00 0.00 0.00 3.93 -0.08 31 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 3.42 0.00 31 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 2.97 +0.06 31 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 2.55 +0.09 31 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 2.23 +0.15 32 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 1.94 +0.19 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.72 +0.26 32 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.41 +0.23 32 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.23 +0.23 32 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 1.09 +0.28 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.95 +0.30 32 0 32 0
30DEC26 127.50 C 0.00 0.00 0.00 0.81 +0.26 32 0 30 0
30DEC26 130.00 C 0.83 0.89 0.83 0.69 +0.24 32 150 291 -15
30MAR27 42.00 C 0.00 0.00 0.00 43.97 -0.58 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 42.97 -0.59 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 41.97 -0.60 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 40.97 -0.60 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 39.98 -0.60 35 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 38.98 -0.64 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 38.00 -0.69 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 36.98 -0.80 31 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.03 -0.84 32 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 33.78 -0.82 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.69 -0.68 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.38 -0.81 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.26 -0.79 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.19 -0.79 33 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 23.20 -0.77 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.28 -0.75 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.46 -0.72 32 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 17.71 -0.70 31 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 16.16 -0.57 32 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 14.52 -0.64 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.31 -0.39 32 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 11.92 -0.16 31 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 10.72 -0.14 31 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 9.59 -0.15 31 0 33 0
30MAR27 90.00 C 0.00 0.00 0.00 8.58 -0.15 31 0 103 0
30MAR27 92.50 C 0.00 0.00 0.00 7.67 -0.16 31 0 22 0
30MAR27 95.00 C 0.00 0.00 0.00 6.86 -0.09 31 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 6.13 -0.04 31 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 5.48 +0.07 31 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 4.90 +0.15 31 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 4.39 +0.24 31 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 3.92 +0.32 31 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 3.51 +0.37 31 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 3.05 +0.38 31 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 2.75 +0.42 32 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 2.46 +0.47 32 0 5 0
30MAR27 120.00 C 0.00 0.00 0.00 2.17 +0.52 32 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 1.91 +0.50 32 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 1.72 +0.54 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.52 +0.51 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.33 +0.49 32 0 0 0
TOTAL CALL 1,833 43,153 +934
08MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
08MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
08MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
08MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
08MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
08MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
08MAY26 75.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 4 0
08MAY26 77.50 P 0.00 0.00 0.00 0.01 -0.03 47 0 47 0
08MAY26 80.00 P 0.07 0.07 0.05 0.05 -0.06 44 6 70 +5
08MAY26 82.50 P 0.40 0.47 0.18 0.17 -0.12 38 69 151 +30
08MAY26 85.00 P 1.34 1.34 0.76 0.65 -0.12 33 45 268 +26
08MAY26 87.50 P 0.00 0.00 0.00 2.03 -0.07 33 0 21 0
08MAY26 90.00 P 0.00 0.00 0.00 4.21 +0.08 37 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 6.60 +0.09 0 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 9.10 +0.10 0 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 11.60 +0.10 0 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 14.10 +0.10 0 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 16.77 +0.27 115 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 19.26 +0.26 126 0 0 0
08MAY26 107.50 P 0.00 0.00 0.00 21.78 +0.28 140 0 0 0
08MAY26 110.00 P 0.00 0.00 0.00 24.24 +0.24 146 0 0 0
08MAY26 112.50 P 0.00 0.00 0.00 26.79 +0.29 165 0 0 0
08MAY26 115.00 P 0.00 0.00 0.00 29.29 +0.29 175 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
15MAY26 77.50 P 0.18 0.18 0.13 0.11 -0.03 38 43 88 +43
15MAY26 80.00 P 0.30 0.30 0.27 0.26 -0.05 35 5 8 +5
15MAY26 82.50 P 1.06 1.06 0.59 0.60 -0.04 32 93 75 +70
15MAY26 85.00 P 1.60 1.60 1.50 1.30 +0.03 30 50 95 +50
15MAY26 87.50 P 3.08 3.08 3.08 2.57 -0.11 29 15 16 +15
15MAY26 90.00 P 0.00 0.00 0.00 4.52 +0.05 31 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 6.72 0.00 31 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 9.12 +0.05 31 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 11.60 +0.09 0 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 14.10 +0.10 0 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 16.80 +0.30 67 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 19.30 +0.30 74 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 21.81 +0.31 81 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 24.30 +0.30 87 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 26.79 +0.29 92 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 29.30 +0.30 99 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 27 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 99 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 107 0
28MAY26 62.50 P 0.03 0.03 0.02 0.01 0.00 45 80 233 +17
28MAY26 65.00 P 0.05 0.05 0.05 0.01 -0.01 40 6 325 +5
28MAY26 67.50 P 0.08 0.08 0.08 0.03 -0.01 39 13 193 +13
28MAY26 70.00 P 0.15 0.15 0.15 0.06 -0.02 37 5 474 -5
28MAY26 72.50 P 0.22 0.22 0.22 0.12 -0.04 35 1 420 0
28MAY26 75.00 P 0.45 0.49 0.45 0.26 -0.05 34 25 607 +1
28MAY26 77.50 P 0.69 0.69 0.55 0.51 -0.04 33 58 1,295 +19
28MAY26 80.00 P 1.38 1.42 0.98 0.92 -0.07 31 143 1,287 +30
28MAY26 82.50 P 2.27 2.32 1.73 1.58 -0.09 29 184 1,232 +67
28MAY26 85.00 P 2.90 2.90 2.70 2.70 -0.03 29 28 741 -20
28MAY26 87.50 P 0.00 0.00 0.00 4.20 0.00 28 0 946 0
28MAY26 90.00 P 0.00 0.00 0.00 6.11 +0.07 29 0 371 0
28MAY26 92.50 P 0.00 0.00 0.00 8.25 +0.06 29 0 220 0
28MAY26 95.00 P 0.00 0.00 0.00 10.65 +0.10 32 0 124 0
28MAY26 97.50 P 0.00 0.00 0.00 12.96 +0.10 30 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 15.77 +0.82 47 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 18.08 +0.68 45 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 20.51 +0.64 46 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 23.14 +0.82 57 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 25.63 +0.59 61 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.10 +0.81 64 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.61 +0.83 69 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 33.12 +0.61 73 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 35.64 +0.73 78 0 5 0
28MAY26 122.50 P 0.00 0.00 0.00 38.12 +0.85 81 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 41.24 +1.37 107 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 42.21 -0.05 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 45.59 +0.61 90 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 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 49 0 169 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 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 0.00 39 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 445 0
29JUN26 65.00 P 0.00 0.00 0.00 0.13 +0.02 36 0 1,735 0
29JUN26 67.50 P 0.36 0.36 0.36 0.22 +0.01 35 23 681 0
29JUN26 70.00 P 0.55 0.55 0.49 0.37 +0.01 34 36 2,808 +15
29JUN26 72.50 P 0.83 0.83 0.68 0.61 +0.01 34 30 3,282 +10
29JUN26 75.00 P 1.28 1.28 1.02 0.97 +0.01 33 10 2,523 +8
29JUN26 77.50 P 1.55 1.55 1.51 1.41 +0.02 32 29 1,418 0
29JUN26 80.00 P 2.50 2.50 2.10 2.04 -0.01 31 40 4,786 0
29JUN26 82.50 P 0.00 0.00 0.00 2.89 -0.02 30 0 1,230 0
29JUN26 85.00 P 4.11 4.11 4.11 4.04 0.00 29 14 1,472 -14
29JUN26 87.50 P 0.00 0.00 0.00 5.46 +0.03 29 0 670 0
29JUN26 90.00 P 0.00 0.00 0.00 7.15 +0.05 29 0 701 0
29JUN26 92.50 P 0.00 0.00 0.00 9.06 -0.41 29 0 292 0
29JUN26 95.00 P 0.00 0.00 0.00 11.13 -0.16 29 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 13.33 -0.17 29 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 15.78 -0.42 32 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 18.31 +0.68 36 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.64 +0.57 35 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.14 +0.63 39 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.63 +0.59 41 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.10 +0.66 43 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.61 +0.67 46 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.12 +0.61 49 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.64 +0.70 52 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.12 +0.68 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.24 +1.36 71 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 43.01 +0.64 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 45.59 +0.61 60 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 0.00 37 0 17 0
30JUL26 57.50 P 0.00 0.00 0.00 0.05 0.00 35 0 73 0
30JUL26 60.00 P 0.00 0.00 0.00 0.09 0.00 35 0 39 0
30JUL26 62.50 P 0.00 0.00 0.00 0.16 0.00 34 0 71 0
30JUL26 65.00 P 0.49 0.49 0.49 0.28 +0.01 34 2 130 0
30JUL26 67.50 P 0.00 0.00 0.00 0.45 0.00 33 0 162 0
30JUL26 70.00 P 0.86 0.89 0.86 0.71 0.00 33 22 251 +16
30JUL26 72.50 P 1.23 1.23 1.19 1.07 -0.01 33 4 209 0
30JUL26 75.00 P 1.68 1.68 1.67 1.56 -0.01 32 4 399 -1
30JUL26 77.50 P 0.00 0.00 0.00 2.13 -0.01 31 0 558 0
30JUL26 80.00 P 3.14 3.14 3.01 2.87 0.00 31 28 278 +28
30JUL26 82.50 P 0.00 0.00 0.00 3.81 0.00 30 0 328 0
30JUL26 85.00 P 5.34 5.34 5.34 5.00 +0.01 30 15 247 0
30JUL26 87.50 P 0.00 0.00 0.00 6.38 +0.03 29 0 125 0
30JUL26 90.00 P 0.00 0.00 0.00 8.02 +0.02 30 0 97 0
30JUL26 92.50 P 0.00 0.00 0.00 9.86 +0.06 30 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 11.82 +0.09 30 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 13.91 +0.12 30 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.29 +0.09 32 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.57 +0.75 33 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.89 +0.77 34 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.30 +0.79 35 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.73 +0.69 36 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.20 +0.76 38 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 30.67 +0.73 40 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 33.16 +0.65 42 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 35.66 +0.72 44 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 38.16 +0.72 46 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 41.24 +1.36 58 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 43.13 +0.76 49 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 45.64 +0.66 52 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
28AUG26 57.50 P 0.37 0.37 0.37 0.11 +0.01 34 10 10 +10
28AUG26 60.00 P 0.46 0.46 0.46 0.19 +0.01 34 1 2 +1
28AUG26 62.50 P 0.64 0.64 0.64 0.31 +0.01 34 2 2 +2
28AUG26 65.00 P 0.74 0.78 0.74 0.49 +0.01 33 7 17 +7
28AUG26 67.50 P 0.00 0.00 0.00 0.75 +0.01 33 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 1.10 +0.01 33 0 3 0
28AUG26 72.50 P 1.90 1.90 1.90 1.57 +0.01 33 15 15 +15
28AUG26 75.00 P 0.00 0.00 0.00 2.17 +0.02 33 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 2.84 +0.04 32 0 24 0
28AUG26 80.00 P 3.76 3.76 3.76 3.66 +0.07 31 6 9 +6
28AUG26 82.50 P 0.00 0.00 0.00 4.66 +0.07 31 0 2 0
28AUG26 85.00 P 6.12 6.12 6.12 5.84 +0.10 31 15 15 +15
28AUG26 87.50 P 0.00 0.00 0.00 7.20 +0.12 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 8.79 +0.03 30 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 10.59 +0.04 31 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.45 +0.07 31 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.43 +0.41 31 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 16.74 +0.52 32 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 18.92 +0.32 33 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.16 +0.33 33 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 23.48 +0.35 34 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.85 +0.38 34 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 28.26 +0.37 35 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 30.71 +0.77 36 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 33.19 +0.68 38 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 35.66 +0.72 39 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 38.16 +0.72 41 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 41.24 +1.36 52 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 43.14 +0.77 45 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 45.64 +0.66 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 0.00 34 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 0.00 35 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 0.00 35 0 99 0
29SEP26 52.50 P 0.33 0.33 0.33 0.06 -0.01 34 2 297 +2
29SEP26 55.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.19 -0.01 33 0 112 0
29SEP26 60.00 P 0.00 0.00 0.00 0.31 -0.01 33 0 112 0
29SEP26 62.50 P 0.00 0.00 0.00 0.49 -0.01 33 0 196 0
29SEP26 65.00 P 0.00 0.00 0.00 0.73 -0.02 33 0 318 0
29SEP26 67.50 P 0.00 0.00 0.00 1.07 -0.02 33 0 3,406 0
29SEP26 70.00 P 0.00 0.00 0.00 1.50 -0.03 33 0 486 0
29SEP26 72.50 P 0.00 0.00 0.00 2.05 -0.03 32 0 407 0
29SEP26 75.00 P 0.00 0.00 0.00 2.71 -0.03 32 0 1,210 0
29SEP26 77.50 P 0.00 0.00 0.00 3.51 -0.05 32 0 565 0
29SEP26 80.00 P 0.00 0.00 0.00 4.49 +0.03 32 0 3,251 0
29SEP26 82.50 P 5.69 5.69 5.69 5.56 -0.01 32 15 579 +15
29SEP26 85.00 P 0.00 0.00 0.00 6.78 +0.07 32 0 548 0
29SEP26 87.50 P 0.00 0.00 0.00 8.16 +0.02 32 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 9.65 0.00 31 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 11.27 +0.06 31 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 13.07 +0.24 31 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 15.31 +0.57 33 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 17.37 +0.63 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.46 +0.64 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.65 +0.68 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.87 +0.30 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.16 +0.69 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.48 +0.59 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.83 +0.76 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.23 +0.72 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.70 +0.76 37 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.16 +0.72 38 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.24 +1.36 47 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.14 +0.77 41 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.64 +0.66 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 -0.03 34 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.10 -0.03 34 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.12 -0.04 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.15 -0.04 34 0 62 0
30DEC26 50.00 P 0.00 0.00 0.00 0.18 -0.04 34 0 61 0
30DEC26 52.50 P 0.00 0.00 0.00 0.28 -0.06 34 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 0.42 -0.08 34 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 0.59 -0.11 33 0 47 0
30DEC26 60.00 P 0.00 0.00 0.00 0.87 -0.09 33 0 99 0
30DEC26 62.50 P 0.00 0.00 0.00 1.19 -0.12 33 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 1.59 -0.13 33 0 114 0
30DEC26 67.50 P 0.00 0.00 0.00 2.08 -0.13 33 0 210 0
30DEC26 70.00 P 0.00 0.00 0.00 2.68 -0.14 33 0 206 0
30DEC26 72.50 P 0.00 0.00 0.00 3.36 -0.13 33 0 183 0
30DEC26 75.00 P 0.00 0.00 0.00 4.17 -0.04 33 0 207 0
30DEC26 77.50 P 5.32 5.32 5.32 5.08 +0.01 32 30 263 0
30DEC26 80.00 P 6.16 6.16 6.16 6.05 +0.01 32 15 1,099 +15
30DEC26 82.50 P 7.29 7.29 7.29 7.16 -0.02 32 15 866 +15
30DEC26 85.00 P 8.56 8.56 8.56 8.40 -0.02 32 15 620 +15
30DEC26 87.50 P 0.00 0.00 0.00 9.77 -0.02 32 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 11.23 0.00 31 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 12.86 0.00 31 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 14.79 +0.48 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.64 +0.51 32 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 18.57 +0.53 33 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 20.57 +0.58 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.52 +0.47 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.75 +0.61 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.81 +0.53 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.14 +0.66 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.40 +0.69 34 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.68 +0.71 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.02 +0.74 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 38.35 +0.73 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 41.24 +1.28 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 43.20 +0.83 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 45.67 +0.69 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.10 -0.05 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.12 -0.07 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.14 -0.08 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.18 -0.07 34 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.21 -0.09 34 0 0 0
30MAR27 47.00 P 0.74 0.74 0.67 0.24 -0.11 34 2 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.29 -0.11 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.34 -0.12 34 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.40 -0.14 34 0 36 0
30MAR27 52.50 P 0.00 0.00 0.00 0.58 -0.14 34 0 100 0
30MAR27 55.00 P 0.00 0.00 0.00 0.80 -0.19 34 0 13 0
30MAR27 57.50 P 0.00 0.00 0.00 1.07 -0.22 33 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 1.44 -0.22 33 0 108 0
30MAR27 62.50 P 0.00 0.00 0.00 1.86 -0.25 33 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 2.36 -0.17 33 0 1,038 0
30MAR27 67.50 P 0.00 0.00 0.00 2.96 -0.13 33 0 22 0
30MAR27 70.00 P 3.70 3.70 3.70 3.61 -0.09 33 7 858 +7
30MAR27 72.50 P 0.00 0.00 0.00 4.42 +0.02 33 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 5.23 +0.01 32 0 48 0
30MAR27 77.50 P 0.00 0.00 0.00 6.14 +0.01 32 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 7.18 0.00 32 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 8.31 0.00 31 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 9.56 +0.01 31 0 578 0
30MAR27 87.50 P 0.00 0.00 0.00 10.93 +0.04 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.41 +0.42 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.95 -0.02 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.74 +0.35 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.63 +0.49 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.49 +0.51 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.43 +0.53 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.43 +0.57 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.47 +0.58 33 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.57 +0.59 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.72 +0.63 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.91 +0.65 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 34.14 +0.67 33 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 36.40 +0.69 33 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 38.70 +0.72 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 41.24 +0.96 35 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 43.35 +0.74 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 45.74 +0.76 33 0 0 0
TOTAL PUT 1,283 61,339 +558
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$ 4.93
28MAY26 3.70 C 0.00 0.00 0.00 1.25 -0.02 68 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.15 -0.03 62 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.06 -0.01 65 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.96 -0.01 59 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.87 0.00 59 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.76 -0.02 48 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.67 -0.03 47 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.59 -0.01 48 0 30 0
28MAY26 4.50 C 0.47 0.47 0.47 0.50 -0.02 45 1 88 0
28MAY26 4.60 C 0.00 0.00 0.00 0.43 -0.01 46 0 294 0
28MAY26 4.70 C 0.00 0.00 0.00 0.36 -0.02 45 0 80 0
28MAY26 4.80 C 0.00 0.00 0.00 0.29 -0.02 43 0 196 0
28MAY26 4.90 C 0.24 0.24 0.24 0.24 -0.01 44 1 63 +1
28MAY26 5.00 C 0.16 0.16 0.16 0.19 -0.01 44 5 575 +5
28MAY26 5.25 C 0.00 0.00 0.00 0.10 -0.01 43 0 930 0
28MAY26 5.50 C 0.04 0.04 0.03 0.05 -0.01 43 35 273 +35
28MAY26 5.75 C 0.00 0.00 0.00 0.02 -0.01 42 0 68 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 504 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 39 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 101 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 114 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.27 -0.01 50 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.18 -0.01 50 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.09 -0.01 49 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.99 -0.02 45 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.91 -0.01 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.82 -0.01 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.74 -0.01 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.66 -0.02 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.60 -0.01 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.53 -0.01 44 0 165 0
29JUN26 4.70 C 0.00 0.00 0.00 0.45 -0.03 41 0 463 0
29JUN26 4.80 C 0.00 0.00 0.00 0.40 -0.02 42 0 190 0
29JUN26 4.90 C 0.00 0.00 0.00 0.35 -0.01 42 0 6 0
29JUN26 5.00 C 0.29 0.29 0.29 0.30 -0.01 42 2 201 +2
29JUN26 5.25 C 0.18 0.18 0.18 0.20 -0.01 41 7 107 +7
29JUN26 5.50 C 0.13 0.13 0.13 0.13 -0.01 41 5 194 +5
29JUN26 5.75 C 0.00 0.00 0.00 0.08 -0.01 41 0 215 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 0.00 43 0 196 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 0.00 44 0 135 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 345 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.31 0.00 50 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.21 -0.01 46 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.13 -0.02 47 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.04 -0.03 45 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.95 -0.04 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.88 -0.02 44 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.80 -0.02 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.74 -0.02 44 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.65 -0.04 41 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.58 -0.04 40 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.53 -0.03 41 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.48 -0.02 42 0 25 0
30JUL26 4.90 C 0.00 0.00 0.00 0.43 -0.01 42 0 42 0
30JUL26 5.00 C 0.00 0.00 0.00 0.38 -0.01 41 0 48 0
30JUL26 5.25 C 0.00 0.00 0.00 0.28 -0.01 41 0 45 0
30JUL26 5.50 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 16 0
30JUL26 6.25 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.04 0.00 43 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.24 -0.04 44 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.15 -0.04 43 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.06 -0.05 41 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.98 -0.04 41 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.92 -0.04 42 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.84 -0.04 41 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.77 -0.04 41 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.70 -0.05 40 0 15 0
28AUG26 4.60 C 0.00 0.00 0.00 0.65 -0.03 41 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.59 -0.03 41 0 0 0
28AUG26 4.80 C 0.52 0.52 0.52 0.55 -0.01 42 15 15 +15
28AUG26 4.90 C 0.47 0.47 0.47 0.50 -0.01 42 15 15 +15
28AUG26 5.00 C 0.44 0.44 0.44 0.45 -0.02 42 15 15 +15
28AUG26 5.25 C 0.00 0.00 0.00 0.35 -0.01 42 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.26 -0.02 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
28AUG26 6.75 C 0.08 0.08 0.08 0.07 -0.01 43 5 5 +5
28AUG26 7.00 C 0.00 0.00 0.00 0.05 - 43 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 0.04 - 43 0 0 -
29SEP26 3.70 C 0.00 0.00 0.00 1.34 -0.05 41 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.27 -0.04 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.18 -0.05 41 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.10 -0.04 41 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.04 -0.04 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.95 -0.05 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.89 -0.04 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.83 -0.04 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.77 -0.02 41 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.70 -0.04 40 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.64 -0.04 40 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.61 -0.01 42 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.55 -0.02 41 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.51 -0.01 41 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 -0.01 40 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.32 0.00 41 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.25 0.00 40 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.20 0.00 41 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 -0.01 40 0 806 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 0.00 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 0.00 42 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 0.00 42 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 0.00 42 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 +0.01 42 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 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 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 46 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 1.44 -0.05 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.36 -0.06 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.29 -0.04 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.22 -0.05 41 0 175 0
30DEC26 4.10 C 0.00 0.00 0.00 1.15 -0.05 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.08 -0.04 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.02 -0.04 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.96 -0.04 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.90 -0.04 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.85 -0.03 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.79 -0.04 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.74 -0.03 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.70 -0.02 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.65 -0.02 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.55 -0.01 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.46 -0.01 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.39 -0.01 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.32 -0.01 40 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.01 40 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.01 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 38 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.53 -0.05 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.47 -0.04 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.39 -0.05 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.32 -0.05 41 0 110 0
30MAR27 4.10 C 0.00 0.00 0.00 1.25 -0.05 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.19 -0.05 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.13 -0.04 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.08 -0.04 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.02 -0.04 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.97 -0.03 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.91 -0.04 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.86 -0.04 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.82 -0.03 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.76 -0.04 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.67 -0.02 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.58 -0.03 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.50 -0.03 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.42 -0.03 39 0 12 0
30MAR27 6.25 C 0.00 0.00 0.00 0.37 -0.02 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
TOTAL CALL 106 12,309 +105
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 0.00 54 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 0.00 46 0 667 0
28MAY26 4.30 P 0.00 0.00 0.00 0.03 0.00 46 0 447 0
28MAY26 4.40 P 0.00 0.00 0.00 0.05 +0.01 47 0 137 0
28MAY26 4.50 P 0.08 0.08 0.08 0.06 0.00 44 1 149 +1
28MAY26 4.60 P 0.00 0.00 0.00 0.09 +0.01 45 0 281 0
28MAY26 4.70 P 0.00 0.00 0.00 0.12 +0.01 45 0 1,287 0
28MAY26 4.80 P 0.00 0.00 0.00 0.16 +0.02 45 0 106 0
28MAY26 4.90 P 0.23 0.23 0.23 0.20 +0.01 44 10 51 0
28MAY26 5.00 P 0.26 0.26 0.26 0.25 +0.01 43 1 334 0
28MAY26 5.25 P 0.00 0.00 0.00 0.41 +0.01 43 0 168 0
28MAY26 5.50 P 0.00 0.00 0.00 0.61 +0.01 43 0 61 0
28MAY26 5.75 P 0.00 0.00 0.00 0.84 +0.02 45 0 145 0
28MAY26 6.00 P 0.00 0.00 0.00 1.08 +0.02 48 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.32 +0.01 0 0 46 0
28MAY26 6.50 P 0.00 0.00 0.00 1.57 +0.01 0 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 1.82 +0.02 0 0 6 0
28MAY26 7.00 P 0.00 0.00 0.00 2.07 +0.02 0 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.57 +0.02 0 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 2.82 +0.02 0 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.07 +0.02 0 0 90 0
28MAY26 8.25 P 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.57 +0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.82 +0.02 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.07 +0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.32 +0.02 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.57 +0.02 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.82 +0.02 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 3.80 P 0.03 0.03 0.03 0.02 +0.01 44 5 5 +5
29JUN26 3.90 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 275 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 0.00 43 0 176 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 +0.01 44 0 382 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 +0.01 44 0 421 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 +0.01 42 0 136 0
29JUN26 4.50 P 0.15 0.15 0.15 0.14 +0.01 43 2 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.18 +0.02 44 0 102 0
29JUN26 4.70 P 0.00 0.00 0.00 0.21 +0.01 42 0 35 0
29JUN26 4.80 P 0.27 0.27 0.27 0.26 +0.02 43 10 300 +10
29JUN26 4.90 P 0.00 0.00 0.00 0.30 +0.01 42 0 160 0
29JUN26 5.00 P 0.36 0.36 0.35 0.35 +0.01 41 72 102 -14
29JUN26 5.25 P 0.00 0.00 0.00 0.51 +0.02 42 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.68 +0.02 41 0 16 0
29JUN26 5.75 P 0.93 0.93 0.93 0.88 +0.01 40 35 47 -3
29JUN26 6.00 P 0.00 0.00 0.00 1.11 +0.02 43 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.34 +0.02 43 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.58 +0.02 44 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.82 +0.01 0 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.07 +0.02 0 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.57 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.82 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.57 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.82 +0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.07 +0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.32 +0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.57 +0.02 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.82 +0.02 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 0.00 42 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 0.00 42 0 1 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.07 0.00 42 0 4 0
30JUL26 4.10 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.11 +0.01 42 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.17 +0.02 42 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.20 +0.01 42 0 1 0
30JUL26 4.60 P 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.28 +0.01 42 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.33 +0.02 42 0 2 0
30JUL26 4.90 P 0.00 0.00 0.00 0.37 +0.01 41 0 2 0
30JUL26 5.00 P 0.00 0.00 0.00 0.42 +0.01 41 0 15 0
30JUL26 5.25 P 0.00 0.00 0.00 0.56 0.00 40 0 21 0
30JUL26 5.50 P 0.00 0.00 0.00 0.75 +0.03 42 0 15 0
30JUL26 5.75 P 0.00 0.00 0.00 0.93 +0.02 40 0 10 0
30JUL26 6.00 P 0.00 0.00 0.00 1.14 +0.02 40 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.36 +0.02 40 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.58 0.00 37 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.83 +0.02 41 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.57 +0.02 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.09 0.00 43 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.11 0.00 43 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.15 0.00 42 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.18 0.00 42 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.25 0.00 42 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.34 +0.01 43 0 15 0
28AUG26 4.80 P 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.44 +0.01 43 0 0 0
28AUG26 5.00 P 0.48 0.48 0.48 0.48 0.00 41 32 32 +32
28AUG26 5.25 P 0.61 0.61 0.61 0.62 +0.01 40 15 15 +15
28AUG26 5.50 P 0.00 0.00 0.00 0.80 +0.03 41 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.99 +0.03 42 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.19 +0.04 42 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.41 +0.05 43 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.63 +0.05 43 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.84 +0.03 39 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.08 - 40 0 0 -
28AUG26 7.25 P 0.00 0.00 0.00 2.33 - 43 0 0 -
29SEP26 3.70 P 0.00 0.00 0.00 0.08 +0.01 42 0 351 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 0.00 41 0 118 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 0.00 41 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 +0.01 41 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 +0.01 42 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 +0.02 42 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
29SEP26 4.50 P 0.31 0.31 0.31 0.30 +0.02 42 5 215 +5
29SEP26 4.60 P 0.00 0.00 0.00 0.34 +0.02 42 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 +0.02 42 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.43 +0.01 41 0 24 0
29SEP26 4.90 P 0.00 0.00 0.00 0.48 +0.02 41 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.53 +0.02 41 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.67 +0.02 40 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.84 +0.03 41 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.03 +0.03 41 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.22 +0.04 41 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.43 +0.03 41 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.65 +0.04 42 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.88 +0.05 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.11 +0.05 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.35 +0.05 44 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.58 +0.03 42 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.82 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.09 +0.04 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.59 +0.04 55 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.82 +0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.07 +0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.34 +0.04 62 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.57 +0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.82 +0.02 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 0.00 41 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 0.00 40 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 +0.01 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 0.00 40 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 +0.01 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 +0.01 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.45 +0.01 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 +0.01 40 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.52 0.00 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 0.00 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.63 0.00 39 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.78 +0.01 39 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.94 +0.02 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.12 +0.03 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.31 +0.03 40 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.51 +0.03 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.71 +0.03 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.93 +0.04 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.15 +0.05 40 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.38 +0.04 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.61 +0.05 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.84 +0.04 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.09 +0.04 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.32 +0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.59 +0.04 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.82 +0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.07 +0.02 0 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.34 +0.04 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.57 +0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.84 +0.04 55 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.19 -0.01 40 0 1 0
30MAR27 3.80 P 0.00 0.00 0.00 0.22 -0.01 40 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.25 -0.01 40 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.32 -0.01 40 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.35 -0.01 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.40 0.00 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.44 0.00 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.48 -0.01 40 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 0.53 0.00 40 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.57 0.00 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.63 +0.01 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.67 0.00 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.72 -0.01 39 0 51 0
30MAR27 5.25 P 0.00 0.00 0.00 0.86 0.00 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.03 +0.02 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.20 +0.03 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.38 +0.03 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.57 +0.02 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.76 +0.02 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.97 +0.03 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.19 +0.04 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.41 +0.03 39 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.64 +0.04 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.86 +0.04 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.10 +0.05 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.34 +0.04 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.59 +0.04 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.84 +0.04 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.07 +0.02 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.34 +0.04 46 0 0 0
TOTAL PUT 188 11,687 +51
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 0.00 66 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 52.93 0.00 71 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 50.44 0.00 71 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 47.95 0.00 69 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 45.47 -0.01 69 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 43.00 -0.02 69 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 40.70 +0.13 81 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 38.26 +0.11 78 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 35.70 -0.21 70 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 33.32 +0.05 70 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 30.98 -0.23 70 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 27.83 -0.73 0 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 25.67 -0.65 49 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 23.72 -0.76 59 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 21.62 -0.80 61 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 20.24 -0.22 70 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 18.34 -0.25 70 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 16.54 -0.28 70 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 14.86 -0.29 70 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 13.28 -0.31 70 0 37 0
28MAY26 122.50 C 0.00 0.00 0.00 11.81 -0.34 70 0 5 0
28MAY26 125.00 C 0.00 0.00 0.00 10.55 -0.22 70 0 20 0
28MAY26 127.50 C 0.00 0.00 0.00 9.14 -0.41 69 0 6 0
28MAY26 130.00 C 0.00 0.00 0.00 7.97 -0.42 69 0 58 0
28MAY26 132.50 C 0.00 0.00 0.00 7.11 -0.43 70 0 30 0
28MAY26 135.00 C 0.00 0.00 0.00 6.27 -0.41 71 0 271 0
28MAY26 137.50 C 0.00 0.00 0.00 5.49 -0.35 71 0 50 0
28MAY26 140.00 C 0.00 0.00 0.00 4.74 -0.34 71 0 178 0
28MAY26 142.50 C 0.00 0.00 0.00 4.07 -0.32 71 0 46 0
28MAY26 145.00 C 0.00 0.00 0.00 3.49 -0.30 71 0 64 0
28MAY26 147.50 C 3.00 3.00 3.00 2.97 -0.29 71 3 326 -3
28MAY26 150.00 C 2.70 2.70 2.70 2.53 -0.26 71 1 255 -1
28MAY26 152.50 C 0.00 0.00 0.00 2.14 -0.25 71 0 39 0
28MAY26 155.00 C 0.00 0.00 0.00 1.75 -0.28 70 0 243 0
28MAY26 157.50 C 0.00 0.00 0.00 1.47 -0.26 70 0 40 0
28MAY26 160.00 C 0.00 0.00 0.00 1.23 -0.23 70 0 31 0
28MAY26 162.50 C 0.00 0.00 0.00 1.03 -0.17 70 0 41 0
28MAY26 165.00 C 0.00 0.00 0.00 0.86 -0.15 70 0 11 0
28MAY26 167.50 C 0.00 0.00 0.00 0.71 -0.14 70 0 58 0
28MAY26 170.00 C 1.00 1.10 0.96 0.59 -0.14 70 24 68 +12
28MAY26 172.50 C 0.96 0.96 0.95 0.49 -0.10 70 11 105 +11
29JUN26 72.50 C 0.00 0.00 0.00 55.73 0.00 68 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 53.31 0.00 68 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 50.91 0.00 69 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 48.53 -0.01 68 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 46.19 -0.01 69 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 43.88 -0.01 69 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 41.61 -0.02 69 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 39.38 -0.03 68 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 36.76 -0.41 62 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 34.96 -0.18 67 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 32.57 -0.52 64 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 30.82 -0.14 66 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 28.37 -0.65 62 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 26.53 -0.48 63 0 68 0
29JUN26 107.50 C 0.00 0.00 0.00 24.71 -0.47 63 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 23.77 -0.10 68 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 21.47 -0.77 64 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 20.14 -0.32 66 0 37 0
29JUN26 117.50 C 0.00 0.00 0.00 18.80 -0.61 67 0 112 0
29JUN26 120.00 C 0.00 0.00 0.00 17.18 -0.12 66 0 100 0
29JUN26 122.50 C 0.00 0.00 0.00 16.16 -0.36 67 0 40 0
29JUN26 125.00 C 0.00 0.00 0.00 15.01 -0.20 68 0 6 0
29JUN26 127.50 C 0.00 0.00 0.00 13.89 -0.21 68 0 2 0
29JUN26 130.00 C 0.00 0.00 0.00 12.86 -0.22 68 0 203 0
29JUN26 132.50 C 0.00 0.00 0.00 11.90 -0.22 69 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 11.01 -0.23 69 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 10.20 -0.21 70 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 9.42 -0.15 70 0 18 0
29JUN26 142.50 C 0.00 0.00 0.00 8.62 -0.15 70 0 17 0
29JUN26 145.00 C 0.00 0.00 0.00 7.88 -0.14 70 0 61 0
29JUN26 147.50 C 0.00 0.00 0.00 7.20 -0.14 70 0 117 0
29JUN26 150.00 C 6.35 6.85 6.35 6.57 -0.13 70 3 174 +3
29JUN26 152.50 C 0.00 0.00 0.00 5.98 -0.14 69 0 30 0
29JUN26 155.00 C 0.00 0.00 0.00 5.45 -0.13 69 0 44 0
29JUN26 157.50 C 0.00 0.00 0.00 4.96 -0.12 69 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 4.50 -0.12 69 0 80 0
29JUN26 162.50 C 0.00 0.00 0.00 4.09 -0.11 69 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 3.71 -0.11 69 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 3.36 -0.11 69 0 1 0
29JUN26 170.00 C 3.72 3.72 3.72 3.04 -0.11 69 1 7 0
29JUN26 172.50 C 0.00 0.00 0.00 2.76 -0.09 69 0 22 0
30JUL26 105.00 C 0.00 0.00 0.00 29.45 - 66 0 0 -
30JUL26 107.50 C 0.00 0.00 0.00 27.80 -0.01 66 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 26.21 -0.02 66 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 24.69 -0.02 66 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 23.23 -0.03 66 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 21.84 -0.03 66 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 20.52 -0.03 66 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 18.68 -0.61 64 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 17.92 -0.01 66 0 7 0
30JUL26 127.50 C 0.00 0.00 0.00 16.84 -0.15 66 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 15.84 -0.15 66 0 35 0
30JUL26 132.50 C 13.54 13.54 13.54 14.90 -0.15 67 15 30 +15
30JUL26 135.00 C 13.18 13.18 13.18 14.01 -0.15 67 1 1 +1
30JUL26 137.50 C 0.00 0.00 0.00 13.17 -0.15 67 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 12.38 -0.11 67 0 32 0
30JUL26 142.50 C 0.00 0.00 0.00 11.61 -0.05 68 0 11 0
30JUL26 145.00 C 0.00 0.00 0.00 10.83 -0.04 68 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 10.09 -0.04 67 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 9.40 +0.23 67 0 11 0
30JUL26 152.50 C 0.00 0.00 0.00 8.49 -0.05 66 0 21 0
30JUL26 155.00 C 0.00 0.00 0.00 7.90 -0.05 66 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 7.35 -0.04 66 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 6.83 -0.04 66 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 6.35 -0.04 66 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 5.90 -0.04 66 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 5.48 -0.04 66 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 5.08 -0.04 66 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 4.71 -0.04 66 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 31.46 - 66 0 0 -
28AUG26 107.50 C 0.00 0.00 0.00 29.90 - 66 0 0 -
28AUG26 110.00 C 0.00 0.00 0.00 28.40 - 66 0 0 -
28AUG26 112.50 C 0.00 0.00 0.00 26.95 -0.08 66 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 25.57 -0.08 66 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 24.24 -0.09 66 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 22.97 -0.09 66 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 21.75 -0.09 66 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 20.59 -0.09 66 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 19.39 -0.12 66 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 18.40 -0.12 66 0 12 0
28AUG26 132.50 C 0.00 0.00 0.00 17.47 -0.12 66 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 16.58 -0.13 66 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 15.75 -0.12 67 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 14.95 -0.13 67 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 14.20 -0.12 67 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 13.45 -0.12 67 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 12.69 -0.11 67 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 11.62 -0.46 66 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 10.95 -0.44 66 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 10.32 -0.42 66 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 9.72 -0.11 66 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 57.53 +0.09 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.37 +0.10 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.25 +0.10 65 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 51.18 +0.11 65 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 49.16 +0.12 65 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 47.19 +0.13 65 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 45.26 +0.12 65 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 43.39 +0.13 65 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 41.57 +0.13 65 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 39.81 +0.14 65 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 38.10 +0.15 65 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 36.45 +0.16 65 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 34.84 +0.15 65 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 33.30 +0.16 65 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 31.44 -0.06 64 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 30.37 +0.17 65 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 28.60 +0.06 64 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 27.28 -0.06 64 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 26.05 -0.07 64 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 24.87 -0.06 64 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 23.74 +0.29 64 0 6 0
29SEP26 125.00 C 22.73 22.73 22.73 23.51 +1.12 67 19 39 +19
29SEP26 127.50 C 0.00 0.00 0.00 21.63 +0.11 65 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 20.66 +0.10 65 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 19.77 +0.13 65 0 133 0
29SEP26 135.00 C 0.00 0.00 0.00 18.80 +0.03 65 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 17.98 +0.04 65 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 17.20 -0.09 66 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 16.49 +0.05 66 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 15.79 +0.17 66 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 15.02 +0.17 66 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 14.28 +0.18 66 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 13.57 +0.56 66 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 12.71 -0.01 66 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 12.25 +0.52 66 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 11.63 +0.49 66 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 10.73 +0.16 65 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 10.19 +0.15 65 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 9.68 +0.15 65 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 9.19 +0.15 65 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 8.72 +0.14 65 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 59.39 +0.04 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 57.41 +0.05 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 55.46 +0.04 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 53.57 +0.04 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 51.72 +0.04 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 49.92 +0.03 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 48.17 +0.03 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 46.46 +0.02 62 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 44.81 +0.03 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 43.20 +0.02 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 41.64 +0.02 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 40.13 +0.02 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 38.66 +0.01 62 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 37.24 0.00 62 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 35.87 +0.28 62 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 34.31 -0.23 61 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 33.25 -0.01 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 32.01 -0.01 62 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 30.66 -0.16 61 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 28.85 -0.62 60 0 51 0
30DEC26 122.50 C 0.00 0.00 0.00 28.53 -0.02 62 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 27.46 -0.02 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 26.59 +0.02 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.58 +0.04 62 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 24.73 +0.19 62 0 1 0
30DEC26 135.00 C 23.67 23.67 23.67 23.86 +0.19 63 1 1 -1
30DEC26 137.50 C 0.00 0.00 0.00 23.02 +0.17 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 22.06 0.00 63 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 21.31 -0.28 63 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 20.60 -0.16 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 19.92 -0.05 63 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 19.17 -0.04 63 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 18.43 -0.05 63 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 17.73 +0.48 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 17.05 +0.46 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 15.91 -0.05 62 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 15.76 -0.05 63 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 14.72 -0.04 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 14.15 -0.05 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 14.02 -0.05 63 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 13.09 -0.05 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 61.22 +0.01 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 59.36 0.00 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 57.55 -0.01 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 55.78 -0.02 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 54.06 -0.02 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 52.38 -0.03 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 50.75 -0.04 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 49.16 -0.05 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 47.62 -0.05 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 46.12 -0.06 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 44.66 -0.07 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 43.25 -0.07 60 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 41.87 -0.08 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 40.54 -0.09 60 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 39.25 -0.09 60 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 38.00 -0.09 60 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 36.78 -0.11 60 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 35.60 -0.11 60 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 34.46 -0.12 60 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 33.36 -0.12 60 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 32.29 -0.12 60 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 31.25 -0.13 60 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 30.58 +0.02 61 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 29.44 -0.19 61 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 28.57 -0.20 61 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 27.75 -0.18 61 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 26.95 +0.02 61 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 26.18 -0.17 61 0 9 0
30MAR27 142.50 C 0.00 0.00 0.00 25.45 -0.17 61 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 24.74 -0.01 62 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 24.01 -0.17 62 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 23.25 -0.16 62 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 22.51 -0.16 62 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 21.79 -0.17 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 21.10 -0.17 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 20.43 -0.17 61 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 19.78 -0.17 61 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 19.15 -0.18 61 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 18.01 -0.16 60 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 17.96 -0.18 61 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 16.89 -0.17 60 0 0 0
TOTAL CALL 79 5,625 +56
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.02 -0.01 70 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.04 -0.01 71 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.06 -0.02 69 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 0.10 -0.03 70 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.16 -0.05 70 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.25 -0.06 70 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.37 -0.08 70 0 59 0
28MAY26 97.50 P 0.64 0.64 0.64 0.52 -0.12 70 1 144 0
28MAY26 100.00 P 0.99 0.99 0.99 0.72 -0.14 70 1 189 -1
28MAY26 102.50 P 0.00 0.00 0.00 1.00 -0.14 70 0 17 0
28MAY26 105.00 P 0.00 0.00 0.00 1.34 -0.13 70 0 61 0
28MAY26 107.50 P 0.00 0.00 0.00 1.71 -0.20 69 0 35 0
28MAY26 110.00 P 0.00 0.00 0.00 2.19 -0.22 69 0 165 0
28MAY26 112.50 P 0.00 0.00 0.00 2.78 -0.26 69 0 13 0
28MAY26 115.00 P 4.24 4.24 4.24 3.45 -0.28 69 10 141 +10
28MAY26 117.50 P 5.59 5.59 5.59 4.28 -0.27 69 3 116 0
28MAY26 120.00 P 5.30 5.30 5.30 5.14 -0.34 68 2 189 0
28MAY26 122.50 P 8.00 8.00 8.00 6.28 -0.32 69 1 36 0
28MAY26 125.00 P 8.70 9.00 8.00 7.47 -0.33 70 4 85 +1
28MAY26 127.50 P 0.00 0.00 0.00 8.80 -0.30 70 0 26 0
28MAY26 130.00 P 0.00 0.00 0.00 10.37 -0.22 72 0 79 0
28MAY26 132.50 P 0.00 0.00 0.00 11.77 -0.35 72 0 48 0
28MAY26 135.00 P 0.00 0.00 0.00 13.36 -0.40 71 0 54 0
28MAY26 137.50 P 0.00 0.00 0.00 14.82 -0.34 70 0 42 0
28MAY26 140.00 P 0.00 0.00 0.00 17.12 +0.16 74 0 144 0
28MAY26 142.50 P 0.00 0.00 0.00 19.00 +0.24 75 0 34 0
28MAY26 145.00 P 0.00 0.00 0.00 20.40 -0.31 70 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 23.05 +0.38 76 0 16 0
28MAY26 150.00 P 0.00 0.00 0.00 25.20 -0.21 78 0 15 0
28MAY26 152.50 P 0.00 0.00 0.00 27.31 -0.25 78 0 45 0
28MAY26 155.00 P 0.00 0.00 0.00 28.77 -0.22 70 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 30.97 -0.23 70 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 34.25 0.00 84 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 36.32 -0.26 82 0 2 0
28MAY26 165.00 P 0.00 0.00 0.00 37.88 -0.14 70 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 40.24 -0.14 70 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 43.13 +0.39 81 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 45.03 -0.10 70 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.16 -0.01 69 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.21 -0.02 68 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.30 -0.02 68 0 11 0
29JUN26 80.00 P 0.60 0.60 0.60 0.43 -0.02 69 2 3 +2
29JUN26 82.50 P 0.00 0.00 0.00 0.56 -0.03 69 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.75 -0.04 69 0 15 0
29JUN26 87.50 P 1.18 1.18 1.18 0.98 -0.05 69 2 21 +2
29JUN26 90.00 P 0.00 0.00 0.00 1.28 -0.05 69 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 1.53 -0.07 68 0 34 0
29JUN26 95.00 P 0.00 0.00 0.00 1.93 -0.08 68 0 67 0
29JUN26 97.50 P 2.80 2.80 2.80 2.34 -0.08 68 1 55 0
29JUN26 100.00 P 0.00 0.00 0.00 2.87 -0.10 68 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 3.34 -0.07 68 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 3.95 -0.11 68 0 18 0
29JUN26 107.50 P 0.00 0.00 0.00 4.65 -0.09 68 0 15 0
29JUN26 110.00 P 5.73 5.73 5.73 5.39 -0.13 67 1 8 +1
29JUN26 112.50 P 7.10 7.10 6.80 6.24 -0.14 67 200 261 +200
29JUN26 115.00 P 7.75 7.75 7.75 7.19 -0.07 68 2 21 +2
29JUN26 117.50 P 0.00 0.00 0.00 8.23 -0.08 68 0 19 0
29JUN26 120.00 P 0.00 0.00 0.00 9.37 -0.09 68 0 18 0
29JUN26 122.50 P 11.80 11.80 11.80 10.58 -0.10 68 1 21 0
29JUN26 125.00 P 12.95 12.95 12.95 11.88 -0.11 68 1 13 +1
29JUN26 127.50 P 0.00 0.00 0.00 13.26 -0.10 69 0 4 0
29JUN26 130.00 P 0.00 0.00 0.00 14.72 -0.10 69 0 24 0
29JUN26 132.50 P 17.50 17.50 17.40 16.25 -0.16 69 2 4 -1
29JUN26 135.00 P 0.00 0.00 0.00 17.86 +0.05 70 0 1 0
29JUN26 137.50 P 0.00 0.00 0.00 19.52 -0.18 70 0 3 0
29JUN26 140.00 P 0.00 0.00 0.00 21.25 -0.32 70 0 23 0
29JUN26 142.50 P 0.00 0.00 0.00 22.99 -0.32 71 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 25.12 -0.17 72 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 26.98 -0.07 73 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 28.89 -0.18 73 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 30.93 -0.16 74 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 32.01 -0.16 68 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 34.00 -0.16 68 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 36.08 -0.14 68 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 38.19 -0.15 68 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 40.31 -0.15 68 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 42.45 -0.13 68 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 44.67 -0.13 68 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 46.90 -0.13 68 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 6.00 - 66 0 0 -
30JUL26 107.50 P 7.20 7.20 6.40 6.68 -0.06 65 2 14 +2
30JUL26 110.00 P 0.00 0.00 0.00 7.55 -0.07 65 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 8.44 -0.08 65 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 9.50 -0.08 65 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 10.59 -0.05 65 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 11.82 0.00 65 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 13.12 0.00 66 0 1 0
30JUL26 125.00 P 15.50 15.50 15.30 14.48 +0.21 66 11 23 +11
30JUL26 127.50 P 0.00 0.00 0.00 15.91 0.00 66 0 2 0
30JUL26 130.00 P 0.00 0.00 0.00 17.36 +0.09 66 0 1 0
30JUL26 132.50 P 0.00 0.00 0.00 18.75 -0.07 66 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 20.35 -0.09 66 0 3 0
30JUL26 137.50 P 0.00 0.00 0.00 22.07 -0.07 67 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 24.20 +0.35 69 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 25.59 -0.03 68 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 27.47 -0.12 68 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 29.29 +0.46 69 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 31.49 +0.81 70 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 33.11 +0.58 69 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 35.15 +0.76 70 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 36.27 -0.10 66 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 38.27 -0.10 66 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 40.27 -0.10 66 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 42.28 -0.10 66 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 44.38 -0.10 66 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 46.51 -0.09 66 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 48.64 -0.10 66 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 7.86 - 66 0 0 -
28AUG26 107.50 P 0.00 0.00 0.00 8.52 - 65 0 0 -
28AUG26 110.00 P 0.00 0.00 0.00 9.48 - 65 0 0 -
28AUG26 112.50 P 0.00 0.00 0.00 10.48 -0.15 65 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 11.56 -0.15 65 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 12.71 -0.08 65 0 1 0
28AUG26 120.00 P 0.00 0.00 0.00 13.99 0.00 65 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 15.32 +0.03 65 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 16.71 +0.03 65 0 2 0
28AUG26 127.50 P 0.00 0.00 0.00 18.16 +0.03 66 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 19.67 -0.22 66 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 21.29 +0.11 66 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 22.90 +0.11 67 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 24.47 -0.13 67 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 26.59 +0.26 68 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 28.32 +0.28 69 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 29.73 -0.09 68 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 31.47 +0.31 68 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 32.77 -0.19 66 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 34.63 -0.19 66 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 36.49 -0.20 66 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 38.36 -0.20 66 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.48 +0.04 65 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.80 +0.03 65 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 2.13 +0.03 65 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.57 +0.04 65 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.02 +0.04 65 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.50 +0.05 65 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.09 +0.05 65 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 4.68 +0.05 65 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 5.33 +0.07 65 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 6.08 +0.06 65 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 6.83 +0.06 65 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 7.62 +0.08 65 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 8.37 -0.11 64 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 9.40 -0.01 65 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 10.10 +0.06 64 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 11.15 +0.08 64 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 12.25 +0.07 64 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 13.40 +0.04 64 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 14.63 +0.04 64 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 15.77 -0.11 64 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 17.29 +0.06 64 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 18.70 +0.06 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 20.17 +0.07 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 21.69 +0.09 65 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 23.26 +0.15 65 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 24.88 +0.15 65 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 26.54 +0.19 66 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 28.26 -0.12 66 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 30.00 -0.12 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 31.78 -0.13 67 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 32.98 -0.74 65 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 35.74 +0.38 68 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 36.52 +0.05 65 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 38.39 +0.05 65 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 40.27 +0.05 65 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 42.15 +0.05 65 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 44.03 +0.05 65 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 45.97 +0.03 65 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 48.00 +0.03 65 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 50.02 +0.03 65 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 52.05 +0.03 65 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.90 -0.06 62 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 3.37 -0.06 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.86 -0.07 62 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 4.47 -0.08 62 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 5.08 -0.08 62 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 5.69 -0.09 62 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 6.45 -0.10 62 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 7.23 -0.10 62 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 8.01 -0.11 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.83 -0.12 62 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 9.79 -0.13 62 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 10.76 -0.13 62 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 11.59 +0.09 61 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 12.67 +0.18 62 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 13.47 -0.15 61 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 14.66 -0.09 61 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 15.86 -0.02 61 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 17.11 +0.07 61 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 18.39 +0.05 61 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 19.59 -0.10 61 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 20.98 -0.10 61 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.57 +0.04 61 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 23.90 -0.51 61 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.45 -0.10 61 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 27.03 -0.09 61 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 28.81 +0.07 62 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 30.32 +0.01 62 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.03 -0.12 62 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 33.76 -0.12 62 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 35.53 -0.11 62 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 37.33 -0.11 63 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 39.16 -0.11 63 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 41.03 -0.09 63 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 42.19 -0.23 62 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.01 -0.23 62 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 45.91 -0.23 62 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 47.80 -0.24 62 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 49.71 -0.23 62 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 51.61 -0.24 62 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 53.52 -0.24 62 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 55.43 -0.25 62 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 4.26 -0.15 60 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 4.89 -0.15 60 0 3 0
30MAR27 77.50 P 0.00 0.00 0.00 5.52 -0.16 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.16 -0.16 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.92 -0.19 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.72 -0.20 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.52 -0.21 60 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.33 -0.21 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 10.29 -0.24 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.27 -0.25 60 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.26 -0.25 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.25 -0.26 60 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 14.32 -0.29 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.50 -0.30 60 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.19 -0.28 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 17.47 -0.16 59 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.72 -0.22 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 19.96 -0.16 59 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 21.33 -0.06 59 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.73 -0.15 59 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.18 -0.26 60 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.67 +0.15 60 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 27.19 -0.18 60 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.60 -0.32 60 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 30.20 -0.30 60 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 31.83 -0.30 60 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 33.50 +0.15 60 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.20 -0.11 60 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 37.09 -0.10 61 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.85 -0.09 61 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 40.64 -0.08 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.45 -0.08 61 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 44.29 -0.07 62 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 46.15 -0.07 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 48.04 -0.06 62 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 49.95 -0.05 62 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 50.80 -0.42 60 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.71 -0.43 60 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.63 -0.43 60 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 56.55 -0.43 60 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 58.47 -0.44 60 0 0 0
TOTAL PUT 247 4,498 +230
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$ 131.20
08MAY26 102.50 C 0.00 0.00 0.00 28.95 -1.15 151 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 26.44 -1.09 137 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 23.96 -0.99 127 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 21.48 -0.90 117 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 18.98 -0.83 104 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 16.47 -0.26 91 0 0 0
08MAY26 117.50 C 0.00 0.00 0.00 13.92 -0.33 75 0 0 0
08MAY26 120.00 C 10.64 10.64 10.64 11.44 -0.36 65 1 30 -1
08MAY26 122.50 C 0.00 0.00 0.00 9.09 -0.33 61 0 66 0
08MAY26 125.00 C 7.44 7.44 7.44 6.64 -0.77 49 30 42 0
08MAY26 127.50 C 4.50 4.55 4.00 4.46 -0.89 44 37 169 -31
08MAY26 130.00 C 2.60 3.80 2.40 2.70 -0.92 42 513 705 +4
08MAY26 132.50 C 1.53 2.42 1.39 1.54 -0.75 44 1,189 923 +109
08MAY26 135.00 C 0.87 1.41 0.74 0.78 -0.55 44 1,800 1,547 +83
08MAY26 137.50 C 0.48 0.78 0.38 0.35 -0.37 45 489 2,062 +176
08MAY26 140.00 C 0.32 0.40 0.20 0.14 -0.21 45 329 1,507 +210
08MAY26 142.50 C 0.24 0.24 0.12 0.05 -0.11 45 178 910 +120
08MAY26 145.00 C 0.09 0.13 0.08 0.02 -0.05 47 49 317 +6
08MAY26 147.50 C 0.00 0.00 0.00 0.01 -0.02 50 0 1,122 0
08MAY26 150.00 C 0.01 0.05 0.01 0.01 0.00 56 46 312 +34
08MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 62 0 76 0
08MAY26 155.00 C 0.02 0.02 0.02 0.01 0.00 68 2 515 -2
15MAY26 102.50 C 0.00 0.00 0.00 28.95 -1.15 79 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 26.44 -1.10 72 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 23.96 -1.11 66 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 21.48 -1.09 61 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 19.00 -0.81 55 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 16.67 -0.52 55 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 14.86 -0.09 65 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 12.61 -0.60 61 0 0 0
15MAY26 122.50 C 0.00 0.00 0.00 10.56 -0.61 59 0 0 0
15MAY26 125.00 C 0.00 0.00 0.00 8.67 -0.62 57 0 0 0
15MAY26 127.50 C 0.00 0.00 0.00 6.70 -0.91 53 0 1 0
15MAY26 130.00 C 5.21 6.30 5.13 5.47 -0.65 55 22 14 +2
15MAY26 132.50 C 4.27 4.81 4.15 4.24 -0.60 55 99 188 +60
15MAY26 135.00 C 3.24 3.85 3.09 3.34 -0.42 56 549 255 +181
15MAY26 137.50 C 2.41 2.99 2.36 2.53 -0.34 56 77 532 +16
15MAY26 140.00 C 2.00 2.29 1.77 1.86 -0.29 56 252 387 +77
15MAY26 142.50 C 1.50 1.76 1.45 1.34 -0.24 56 86 246 +63
15MAY26 145.00 C 1.11 1.34 0.99 0.95 -0.19 56 181 529 +62
15MAY26 147.50 C 0.81 0.88 0.80 0.66 -0.15 56 117 668 +115
15MAY26 150.00 C 0.62 0.62 0.59 0.45 - 56 9 6 -
15MAY26 152.50 C 0.50 0.50 0.50 0.30 - 56 2 2 -
15MAY26 155.00 C 0.33 0.33 0.33 0.20 - 56 2 2 -
28MAY26 60.00 C 0.00 0.00 0.00 71.54 -0.69 151 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 69.03 -0.94 143 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 66.54 -0.74 136 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 63.75 -1.23 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 61.55 -0.94 124 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 59.06 -1.10 118 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 56.57 -0.92 112 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 54.07 -0.70 106 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 51.33 -0.95 0 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 49.09 -1.10 96 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 46.29 -1.41 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 44.11 -0.93 86 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 41.63 -0.94 81 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 39.16 -1.11 77 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 36.35 -1.47 0 0 0 0
28MAY26 97.50 C 35.20 35.30 34.21 34.05 -1.36 62 100 130 +100
28MAY26 100.00 C 0.00 0.00 0.00 31.86 -0.22 69 0 2,674 0
28MAY26 102.50 C 0.00 0.00 0.00 29.04 -1.17 52 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 26.74 -1.09 55 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 24.22 -1.14 49 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 21.87 -1.08 49 0 1,014 0
28MAY26 112.50 C 0.00 0.00 0.00 19.48 -1.13 46 0 59 0
28MAY26 115.00 C 0.00 0.00 0.00 17.57 -0.42 50 0 51 0
28MAY26 117.50 C 0.00 0.00 0.00 15.55 -0.64 50 0 452 0
28MAY26 120.00 C 0.00 0.00 0.00 13.43 -0.72 48 0 4,905 0
28MAY26 122.50 C 0.00 0.00 0.00 11.38 -0.82 46 0 2,171 0
28MAY26 125.00 C 9.01 9.76 9.01 9.79 -0.71 47 8 5,511 +1
28MAY26 127.50 C 8.19 8.30 8.19 8.12 -0.79 46 5 6,479 -1
28MAY26 130.00 C 6.68 7.59 6.36 6.76 -0.72 46 700 8,956 +332
28MAY26 132.50 C 5.40 6.41 5.28 5.60 -0.61 46 430 3,880 +239
28MAY26 135.00 C 4.49 5.26 4.30 4.64 -0.47 47 368 4,227 +64
28MAY26 137.50 C 3.69 4.28 3.60 3.76 -0.39 47 218 3,745 +67
28MAY26 140.00 C 2.98 3.52 2.78 3.00 -0.34 47 672 5,313 +99
28MAY26 142.50 C 2.32 2.84 2.22 2.36 -0.30 47 920 3,554 +728
28MAY26 145.00 C 1.79 2.31 1.79 1.84 -0.26 47 764 4,222 +47
28MAY26 147.50 C 1.50 1.83 1.42 1.41 -0.23 46 533 2,741 -145
28MAY26 150.00 C 1.20 1.49 1.14 1.07 -0.19 46 1,632 16,966 -231
28MAY26 152.50 C 1.00 1.19 0.91 0.81 -0.16 46 1,451 2,697 +739
28MAY26 155.00 C 0.75 0.95 0.73 0.60 -0.13 46 305 3,336 -116
28MAY26 157.50 C 0.71 0.71 0.58 0.45 -0.10 46 78 3,751 +26
28MAY26 160.00 C 0.49 0.61 0.48 0.33 -0.08 46 440 3,631 -46
28MAY26 162.50 C 0.44 0.44 0.44 0.24 -0.06 46 1 572 0
28MAY26 165.00 C 0.39 0.39 0.39 0.17 -0.05 46 3 683 -3
28MAY26 167.50 C 0.27 0.34 0.26 0.12 -0.04 46 177 1,328 -7
28MAY26 170.00 C 0.28 0.28 0.20 0.09 -0.03 46 151 1,990 +99
28MAY26 172.50 C 0.17 0.17 0.16 0.06 -0.03 46 240 537 +10
28MAY26 175.00 C 0.14 0.14 0.14 0.05 -0.01 47 29 338 0
28MAY26 177.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 134 0
28MAY26 180.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 708 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 906 0
28MAY26 185.00 C 0.06 0.06 0.06 0.01 0.00 47 100 1,717 +100
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 454 0
28MAY26 190.00 C 0.06 0.06 0.06 0.01 0.00 50 5 1,522 +5
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 152 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,347 0
28MAY26 197.50 C 0.02 0.02 0.02 0.01 0.00 54 79 301 +79
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 56 0 356 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,187 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 62 0 574 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 65 0 868 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 67 0 285 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 70 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 73 0 447 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 75 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 77 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 80 0 165 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 82 0 310 0
29JUN26 60.00 C 0.00 0.00 0.00 71.55 -1.15 104 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 69.03 -1.20 97 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 66.54 -1.18 92 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 64.03 -1.22 87 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 61.55 -1.18 83 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 59.06 -1.28 79 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 56.57 -1.19 75 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 54.17 -1.20 76 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 51.67 -1.21 72 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 49.09 -1.10 64 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 46.76 -1.18 67 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 44.28 -0.99 64 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 41.85 -0.72 61 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 39.44 -1.21 60 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 37.01 -0.97 57 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 34.61 -0.99 55 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 31.96 -1.16 49 0 405 0
29JUN26 102.50 C 0.00 0.00 0.00 29.89 -0.76 52 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 27.56 -0.72 50 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 25.37 -0.57 49 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 21.89 -1.80 33 0 154 0
29JUN26 112.50 C 0.00 0.00 0.00 20.78 -0.75 45 0 648 0
29JUN26 115.00 C 0.00 0.00 0.00 18.72 -0.72 44 0 3,051 0
29JUN26 117.50 C 17.04 17.13 17.04 16.99 -0.48 45 60 1,329 +30
29JUN26 120.00 C 14.36 15.80 14.36 15.16 -0.48 44 71 5,173 +57
29JUN26 122.50 C 14.09 14.09 14.05 13.34 -0.55 43 56 2,426 +26
29JUN26 125.00 C 11.20 11.20 11.20 11.68 -0.62 43 1 6,540 0
29JUN26 127.50 C 11.00 11.00 10.40 10.23 -0.61 42 4 3,819 -1
29JUN26 130.00 C 8.78 9.83 8.66 9.01 -0.46 43 454 8,529 +133
29JUN26 132.50 C 7.80 8.54 7.62 7.88 -0.40 43 55 7,235 +19
29JUN26 135.00 C 6.54 7.48 6.54 6.82 -0.33 43 149 12,043 +28
29JUN26 137.50 C 5.80 6.57 5.77 5.86 -0.33 42 133 5,123 +16
29JUN26 140.00 C 5.08 5.74 4.93 5.02 -0.28 42 373 6,586 -78
29JUN26 142.50 C 4.54 4.96 4.40 4.26 -0.28 42 533 3,962 -182
29JUN26 145.00 C 3.81 3.94 3.70 3.62 -0.24 42 673 4,432 -308
29JUN26 147.50 C 3.23 3.75 3.15 3.04 -0.24 42 1,001 3,197 +281
29JUN26 150.00 C 2.80 3.24 2.78 2.57 -0.19 42 1,992 18,949 -146
29JUN26 152.50 C 2.41 2.50 2.40 2.13 -0.19 42 527 1,716 +81
29JUN26 155.00 C 2.08 2.42 2.02 1.79 -0.15 42 1,684 3,598 +373
29JUN26 157.50 C 2.09 2.09 1.77 1.47 -0.15 42 254 1,408 +163
29JUN26 160.00 C 1.60 1.82 1.57 1.22 -0.12 42 146 13,488 +90
29JUN26 162.50 C 1.57 1.57 1.35 1.00 -0.11 42 300 2,797 -90
29JUN26 165.00 C 1.37 1.37 1.37 0.82 -0.09 42 1 7,358 +1
29JUN26 167.50 C 1.09 1.09 1.01 0.67 -0.09 42 34 2,285 +9
29JUN26 170.00 C 0.87 1.04 0.87 0.54 -0.06 42 5 7,494 -3
29JUN26 172.50 C 0.79 0.79 0.79 0.44 -0.06 42 2 3,392 0
29JUN26 175.00 C 0.00 0.00 0.00 0.35 -0.05 42 0 13,921 0
29JUN26 177.50 C 0.00 0.00 0.00 0.29 -0.04 42 0 823 0
29JUN26 180.00 C 0.00 0.00 0.00 0.22 -0.05 42 0 8,353 0
29JUN26 182.50 C 0.48 0.48 0.46 0.19 -0.02 42 13 1,252 +7
29JUN26 185.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 7,405 0
29JUN26 187.50 C 0.00 0.00 0.00 0.12 -0.02 42 0 1,376 0
29JUN26 190.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 7,859 0
29JUN26 192.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 782 0
29JUN26 195.00 C 0.32 0.32 0.32 0.06 -0.01 42 1 679 +1
29JUN26 197.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 649 0
29JUN26 200.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 2,007 0
29JUN26 205.00 C 0.00 0.00 0.00 0.03 0.00 43 0 1,290 0
29JUN26 210.00 C 0.00 0.00 0.00 0.02 0.00 43 0 1,368 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,281 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 836 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 555 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 48 0 811 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,241 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 51 0 887 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 54 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 0.04 0.04 0.04 0.01 0.00 57 45 624 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 58 0 326 0
29JUN26 270.00 C 0.04 0.04 0.04 0.01 0.00 60 90 457 -8
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,459 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 64 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,915 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 66 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 67 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 71.55 -1.32 88 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 69.03 -1.35 82 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 66.54 -1.38 78 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 64.03 -1.40 73 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 61.55 -1.38 70 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 59.06 -1.36 67 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 56.57 -1.45 64 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 54.17 -1.27 64 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 51.67 -1.30 60 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 49.09 -1.41 54 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 46.76 -1.18 56 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 44.28 -1.19 53 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 41.85 -1.35 51 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 39.44 -1.30 50 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 37.01 -1.25 48 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 34.64 -1.18 46 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 32.35 -1.08 46 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 30.07 -1.01 44 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 27.88 -0.95 44 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 25.75 -0.89 43 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 23.72 -0.82 43 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 21.45 -1.10 41 0 3 0
30JUL26 115.00 C 0.00 0.00 0.00 19.57 -1.04 41 0 16 0
30JUL26 117.50 C 0.00 0.00 0.00 17.87 -0.42 41 0 30 0
30JUL26 120.00 C 0.00 0.00 0.00 16.20 -0.40 41 0 471 0
30JUL26 122.50 C 0.00 0.00 0.00 14.94 -0.58 42 0 966 0
30JUL26 125.00 C 0.00 0.00 0.00 13.41 -0.61 42 0 1,969 0
30JUL26 127.50 C 0.00 0.00 0.00 12.03 -0.65 41 0 2,208 0
30JUL26 130.00 C 11.23 11.23 11.23 10.91 -0.45 42 31 2,083 0
30JUL26 132.50 C 9.50 9.62 9.50 9.80 -0.42 42 6 1,534 +1
30JUL26 135.00 C 0.00 0.00 0.00 8.77 -0.34 42 0 3,307 0
30JUL26 137.50 C 0.00 0.00 0.00 7.84 -0.30 42 0 1,795 0
30JUL26 140.00 C 0.00 0.00 0.00 6.93 -0.30 42 1 1,755 +1
30JUL26 142.50 C 6.10 6.28 6.10 6.14 -0.26 42 3 1,260 +3
30JUL26 145.00 C 5.40 5.69 5.40 5.42 -0.25 41 1,086 2,095 +477
30JUL26 147.50 C 4.95 5.03 4.90 4.75 -0.22 41 59 1,007 +9
30JUL26 150.00 C 4.40 4.53 4.36 4.19 -0.21 41 86 2,239 +19
30JUL26 152.50 C 0.00 0.00 0.00 3.63 -0.21 41 0 304 0
30JUL26 155.00 C 3.56 3.63 3.56 3.20 -0.18 41 37 1,319 0
30JUL26 157.50 C 3.08 3.16 3.08 2.78 -0.17 41 272 343 +132
30JUL26 160.00 C 2.75 2.84 2.75 2.41 -0.14 41 116 1,723 +29
30JUL26 162.50 C 0.00 0.00 0.00 2.10 -0.14 41 0 390 0
30JUL26 165.00 C 2.29 2.50 2.28 1.79 -0.14 41 4 701 -1
30JUL26 167.50 C 1.97 1.97 1.97 1.57 -0.10 41 1 509 +1
30JUL26 170.00 C 2.00 2.00 1.79 1.35 -0.11 41 4 368 +2
30JUL26 172.50 C 1.63 1.71 1.63 1.15 -0.09 41 157 210 +131
30JUL26 175.00 C 1.53 1.53 1.53 1.00 -0.08 41 68 720 +68
30JUL26 177.50 C 1.38 1.38 1.38 0.85 -0.08 41 54 214 +35
30JUL26 180.00 C 1.15 1.25 1.15 0.72 -0.06 41 41 183 +37
30JUL26 182.50 C 1.13 1.13 1.13 0.62 -0.06 41 107 152 +105
30JUL26 185.00 C 0.00 0.00 0.00 0.53 -0.05 41 0 120 0
30JUL26 187.50 C 0.00 0.00 0.00 0.45 -0.04 41 0 38 0
30JUL26 190.00 C 0.00 0.00 0.00 0.38 -0.04 41 0 126 0
30JUL26 192.50 C 0.00 0.00 0.00 0.32 -0.04 41 0 125 0
30JUL26 195.00 C 0.00 0.00 0.00 0.27 -0.03 41 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.23 -0.03 41 0 0 0
30JUL26 200.00 C 0.62 0.62 0.62 0.20 -0.02 41 10 603 0
30JUL26 205.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 160 0
30JUL26 210.00 C 0.43 0.43 0.43 0.10 -0.01 41 6 350 +6
28AUG26 60.00 C 0.00 0.00 0.00 71.55 -1.32 77 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 69.03 -1.35 72 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 66.54 -1.38 69 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 64.03 -1.40 65 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 61.55 -1.38 62 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 59.06 -1.36 59 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 56.57 -1.45 56 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 54.17 -1.28 56 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 51.67 -1.30 53 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 49.10 -1.50 48 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 46.76 -1.44 49 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 44.28 -1.57 46 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 42.01 -1.39 47 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 39.71 -1.25 47 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 37.45 -1.12 47 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 35.23 -1.01 46 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 33.01 -0.96 45 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 30.89 -0.87 45 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 28.89 -0.77 44 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 26.88 -0.72 44 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 25.04 -0.63 44 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 23.21 -0.57 44 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 21.14 -0.89 42 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 19.49 -0.84 42 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 18.53 -0.21 44 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 16.90 -0.33 43 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 15.53 -0.26 43 0 0 0
28AUG26 127.50 C 14.03 14.03 14.03 13.99 -0.50 42 30 60 +30
28AUG26 130.00 C 13.35 13.35 13.35 12.94 -0.26 43 1 211 +1
28AUG26 132.50 C 11.36 11.54 11.36 11.83 -0.25 43 60 120 +60
28AUG26 135.00 C 0.00 0.00 0.00 10.82 -0.17 43 0 31 0
28AUG26 137.50 C 0.00 0.00 0.00 9.88 -0.09 43 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 8.98 -0.09 43 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 8.09 -0.09 43 0 60 0
28AUG26 145.00 C 0.00 0.00 0.00 7.35 -0.06 43 0 200 0
28AUG26 147.50 C 7.39 7.39 7.39 6.64 -0.06 42 30 229 +30
28AUG26 150.00 C 6.00 6.37 6.00 5.94 -0.05 42 790 1,359 +789
28AUG26 152.50 C 0.00 0.00 0.00 5.39 -0.03 42 0 3 0
28AUG26 155.00 C 5.03 5.15 5.03 4.83 -0.04 42 2 22 +2
28AUG26 157.50 C 0.00 0.00 0.00 4.31 -0.02 42 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 3.89 -0.02 42 0 6 0
28AUG26 162.50 C 0.00 0.00 0.00 3.48 -0.02 42 0 1 0
28AUG26 165.00 C 0.00 0.00 0.00 3.08 -0.01 42 0 900 0
28AUG26 167.50 C 3.35 3.35 3.35 2.78 -0.01 42 20 20 +20
28AUG26 170.00 C 3.09 3.09 3.09 2.48 0.00 42 1 2 +1
28AUG26 172.50 C 2.69 2.69 2.69 2.17 -0.01 42 7 7 +7
28AUG26 175.00 C 2.52 2.52 2.52 1.96 0.00 42 89 89 +89
28AUG26 177.50 C 2.32 2.32 2.29 1.74 -0.01 42 49 49 +49
28AUG26 180.00 C 2.12 2.14 2.12 1.53 0.00 42 40 40 +40
28AUG26 182.50 C 2.00 2.00 2.00 1.36 0.00 42 97 97 +97
28AUG26 185.00 C 0.00 0.00 0.00 1.22 +0.01 42 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 1.07 0.00 42 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.93 0.00 42 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.84 +0.01 42 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.74 0.00 42 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.65 +0.01 42 0 0 0
28AUG26 200.00 C 1.15 1.15 1.15 0.57 +0.01 42 20 28 +20
29SEP26 60.00 C 0.00 0.00 0.00 71.55 -1.32 69 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 69.03 -1.36 65 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 66.54 -1.38 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 64.03 -1.40 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 61.55 -1.43 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 59.08 -1.51 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 56.68 -1.52 53 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 54.32 -1.48 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 51.91 -1.51 51 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 49.58 -1.43 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 47.24 -1.29 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 44.80 -1.29 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 42.70 -0.98 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 40.46 -0.90 47 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 38.25 -0.81 47 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 36.11 -0.76 46 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 34.02 -0.67 45 0 41 0
29SEP26 102.50 C 0.00 0.00 0.00 31.94 -0.71 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 29.92 -0.71 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 28.11 -0.62 44 0 1 0
29SEP26 110.00 C 27.05 27.05 27.05 26.24 -0.63 43 1 55 +1
29SEP26 112.50 C 0.00 0.00 0.00 24.45 -0.23 43 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 22.81 -0.61 43 0 189 0
29SEP26 117.50 C 0.00 0.00 0.00 20.83 -0.94 41 0 50 0
29SEP26 120.00 C 19.34 19.34 19.34 19.95 -0.34 43 6 2,250 +6
29SEP26 122.50 C 0.00 0.00 0.00 18.38 -0.42 43 0 2,088 0
29SEP26 125.00 C 17.22 17.22 17.22 17.00 -0.43 42 1 4,158 +1
29SEP26 127.50 C 0.00 0.00 0.00 15.73 -0.42 42 0 1,988 0
29SEP26 130.00 C 14.24 14.24 14.24 14.53 -0.35 42 3 7,958 0
29SEP26 132.50 C 0.00 0.00 0.00 13.43 -0.34 42 0 1,283 0
29SEP26 135.00 C 12.28 12.28 12.28 12.42 -0.27 42 380 4,960 -58
29SEP26 137.50 C 11.60 11.60 11.35 11.41 -0.21 42 6 1,767 0
29SEP26 140.00 C 0.00 0.00 0.00 10.52 -0.22 42 0 7,842 0
29SEP26 142.50 C 0.00 0.00 0.00 9.64 -0.22 42 0 2,840 0
29SEP26 145.00 C 0.00 0.00 0.00 8.80 -0.18 42 0 12,990 0
29SEP26 147.50 C 0.00 0.00 0.00 8.09 -0.19 42 0 2,806 0
29SEP26 150.00 C 0.00 0.00 0.00 7.39 -0.18 42 0 8,625 0
29SEP26 152.50 C 0.00 0.00 0.00 6.70 -0.17 42 0 2,083 0
29SEP26 155.00 C 0.00 0.00 0.00 6.16 -0.15 42 0 8,771 0
29SEP26 157.50 C 0.00 0.00 0.00 5.61 -0.15 42 0 1,260 0
29SEP26 160.00 C 5.59 5.59 5.59 5.07 -0.15 42 3 8,139 +3
29SEP26 162.50 C 0.00 0.00 0.00 4.63 -0.12 42 0 804 0
29SEP26 165.00 C 5.02 5.12 5.02 4.23 -0.12 42 180 5,873 +60
29SEP26 167.50 C 4.65 4.73 4.35 3.82 -0.12 42 266 2,546 +186
29SEP26 170.00 C 4.30 4.35 4.28 3.45 -0.09 42 140 5,538 +140
29SEP26 172.50 C 0.00 0.00 0.00 3.15 -0.09 42 0 2,333 0
29SEP26 175.00 C 0.00 0.00 0.00 2.85 -0.10 41 0 12,379 0
29SEP26 177.50 C 0.00 0.00 0.00 2.56 -0.09 41 0 3,815 0
29SEP26 180.00 C 2.88 3.00 2.88 2.32 -0.07 42 2 5,211 0
29SEP26 182.50 C 2.84 2.84 2.84 2.11 -0.07 41 45 692 0
29SEP26 185.00 C 0.00 0.00 0.00 1.90 -0.07 41 0 2,011 0
29SEP26 187.50 C 2.35 2.54 2.35 1.69 -0.08 41 17 624 0
29SEP26 190.00 C 0.00 0.00 0.00 1.54 -0.05 41 0 759 0
29SEP26 192.50 C 2.07 2.07 2.07 1.40 -0.05 41 2 279 0
29SEP26 195.00 C 0.00 0.00 0.00 1.26 -0.05 41 0 394 0
29SEP26 197.50 C 0.00 0.00 0.00 1.12 -0.05 41 0 479 0
29SEP26 200.00 C 0.00 0.00 0.00 1.01 -0.03 41 0 7,566 0
29SEP26 205.00 C 0.00 0.00 0.00 0.82 -0.04 41 0 216 0
29SEP26 210.00 C 1.28 1.28 1.28 0.65 -0.03 41 1 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.52 -0.04 41 0 266 0
29SEP26 220.00 C 0.00 0.00 0.00 0.41 -0.03 41 0 4,040 0
29SEP26 225.00 C 0.00 0.00 0.00 0.35 -0.01 41 0 941 0
29SEP26 230.00 C 0.00 0.00 0.00 0.28 -0.01 41 0 299 0
29SEP26 235.00 C 0.00 0.00 0.00 0.22 -0.01 41 0 1,111 0
29SEP26 240.00 C 0.00 0.00 0.00 0.18 -0.01 41 0 2,607 0
29SEP26 245.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 190 0
29SEP26 250.00 C 0.00 0.00 0.00 0.12 0.00 42 0 360 0
29SEP26 255.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.06 0.00 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.05 0.00 42 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.04 0.00 42 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.03 0.00 41 0 288 0
29SEP26 285.00 C 0.32 0.32 0.32 0.02 0.00 41 1 357 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 72.06 -1.48 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 69.78 -1.39 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 67.33 -1.45 59 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 64.98 -1.37 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 62.63 -1.20 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 60.30 -1.05 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 58.00 -0.92 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 55.66 -0.87 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 53.37 -0.82 50 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 51.13 -0.76 49 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 48.93 -0.73 48 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 46.78 -0.66 47 0 5 0
30DEC26 90.00 C 44.59 44.90 44.59 44.04 -1.28 43 9 275 -9
30DEC26 92.50 C 0.00 0.00 0.00 42.64 -0.56 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 40.64 -0.55 45 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 38.62 -0.59 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 36.75 -0.50 44 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 34.91 -0.52 44 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 33.03 -0.58 44 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 31.29 -0.57 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 29.61 -0.61 43 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 28.05 -0.53 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 26.50 -0.52 43 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 25.02 -0.56 42 0 929 0
30DEC26 120.00 C 0.00 0.00 0.00 24.05 -0.08 43 0 220 0
30DEC26 122.50 C 0.00 0.00 0.00 22.19 -0.54 42 0 143 0
30DEC26 125.00 C 0.00 0.00 0.00 20.91 -0.58 42 0 745 0
30DEC26 127.50 C 0.00 0.00 0.00 19.42 -0.70 41 0 1,047 0
30DEC26 130.00 C 0.00 0.00 0.00 18.98 -0.02 43 0 8,397 0
30DEC26 132.50 C 0.00 0.00 0.00 17.93 0.00 43 0 1,527 0
30DEC26 135.00 C 16.80 16.80 16.80 16.80 -0.08 43 1 1,932 0
30DEC26 137.50 C 0.00 0.00 0.00 15.62 -0.22 42 0 519 0
30DEC26 140.00 C 14.80 14.80 14.80 14.71 -0.12 42 1 3,392 +1
30DEC26 142.50 C 0.00 0.00 0.00 13.90 -0.08 42 0 862 0
30DEC26 145.00 C 0.00 0.00 0.00 13.10 -0.03 42 0 2,560 0
30DEC26 147.50 C 0.00 0.00 0.00 12.31 +0.03 42 0 1,768 0
30DEC26 150.00 C 11.60 11.60 11.60 11.54 +0.06 42 1 5,543 +1
30DEC26 152.50 C 0.00 0.00 0.00 10.87 +0.06 42 0 202 0
30DEC26 155.00 C 0.00 0.00 0.00 10.19 +0.06 42 0 3,105 0
30DEC26 157.50 C 0.00 0.00 0.00 9.51 +0.06 42 0 535 0
30DEC26 160.00 C 8.87 8.99 8.87 8.88 +0.08 42 21 4,640 +21
30DEC26 162.50 C 0.00 0.00 0.00 8.36 +0.08 42 0 307 0
30DEC26 165.00 C 7.98 8.50 7.93 7.84 +0.08 42 104 852 +80
30DEC26 167.50 C 0.00 0.00 0.00 7.31 +0.07 42 0 1,375 0
30DEC26 170.00 C 7.10 7.65 7.10 6.79 +0.07 42 120 13,520 0
30DEC26 172.50 C 0.00 0.00 0.00 6.38 +0.08 42 0 1,230 0
30DEC26 175.00 C 0.00 0.00 0.00 5.99 +0.08 42 0 752 0
30DEC26 177.50 C 0.00 0.00 0.00 5.60 +0.08 42 0 742 0
30DEC26 180.00 C 5.65 5.65 5.65 5.21 +0.08 42 1 3,363 +1
30DEC26 182.50 C 5.39 5.39 5.39 4.82 +0.08 42 3 844 +3
30DEC26 185.00 C 0.00 0.00 0.00 4.54 +0.08 42 0 651 0
30DEC26 187.50 C 4.93 4.93 4.93 4.25 +0.07 42 4 81 -4
30DEC26 190.00 C 0.00 0.00 0.00 3.97 +0.07 42 0 880 0
30DEC26 192.50 C 0.00 0.00 0.00 3.69 +0.07 42 0 154 0
30DEC26 195.00 C 0.00 0.00 0.00 3.41 +0.07 42 0 572 0
30DEC26 197.50 C 0.00 0.00 0.00 3.20 +0.07 42 0 360 0
30DEC26 200.00 C 3.65 3.73 3.65 3.00 +0.06 42 4 655 -2
30DEC26 205.00 C 0.00 0.00 0.00 2.61 +0.07 42 0 249 0
30DEC26 210.00 C 3.02 3.02 3.02 2.24 +0.06 42 1 306 -1
30DEC26 215.00 C 0.00 0.00 0.00 1.97 +0.05 42 0 284 0
30DEC26 220.00 C 0.00 0.00 0.00 1.71 +0.06 42 0 154 0
30DEC26 225.00 C 0.00 0.00 0.00 1.46 +0.04 42 0 115 0
30DEC26 230.00 C 0.00 0.00 0.00 1.29 +0.05 42 0 303 0
30DEC26 235.00 C 0.00 0.00 0.00 1.12 +0.05 42 0 224 0
30DEC26 240.00 C 0.00 0.00 0.00 0.95 +0.04 42 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.84 +0.04 42 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.73 +0.03 42 0 124 0
30DEC26 255.00 C 0.00 0.00 0.00 0.60 +0.01 42 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.54 +0.02 42 0 53 0
30DEC26 265.00 C 0.00 0.00 0.00 0.46 +0.01 42 0 111 0
30DEC26 270.00 C 0.00 0.00 0.00 0.40 +0.01 42 0 141 0
30DEC26 275.00 C 0.00 0.00 0.00 0.34 +0.02 42 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.30 +0.02 42 0 105 0
30DEC26 285.00 C 0.00 0.00 0.00 0.26 +0.01 42 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.22 +0.01 41 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.19 +0.01 42 0 124 0
30DEC26 300.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 920 0
30MAR27 60.00 C 0.00 0.00 0.00 72.79 -1.00 58 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 70.64 -1.00 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 68.31 -0.90 55 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 66.04 -0.79 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 63.77 -0.69 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 61.49 -0.67 52 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 59.25 -0.61 50 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 57.08 -0.55 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 54.92 -0.50 48 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 52.81 -0.45 48 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 50.71 -0.45 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 48.70 -0.37 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 46.70 -0.37 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 44.75 -0.37 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 42.86 -0.30 45 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 40.99 -0.35 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 39.18 -0.37 44 0 95 0
30MAR27 102.50 C 0.00 0.00 0.00 37.45 -0.30 44 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 35.71 -0.39 43 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 34.08 -0.40 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.46 -0.41 43 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 30.97 -0.36 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 29.51 -0.41 42 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 28.14 -0.36 42 0 24 0
30MAR27 120.00 C 0.00 0.00 0.00 26.77 -0.31 42 0 2,443 0
30MAR27 122.50 C 0.00 0.00 0.00 25.33 -0.48 42 0 160 0
30MAR27 125.00 C 0.00 0.00 0.00 24.40 -0.19 42 0 1,399 0
30MAR27 127.50 C 0.00 0.00 0.00 22.51 -0.72 41 0 3,313 0
30MAR27 130.00 C 22.00 22.00 22.00 22.02 -0.14 42 10 2,098 -10
30MAR27 132.50 C 0.00 0.00 0.00 20.96 -0.15 42 0 208 0
30MAR27 135.00 C 0.00 0.00 0.00 19.96 -0.13 42 0 759 0
30MAR27 137.50 C 18.85 18.85 18.85 18.97 -0.10 42 28 383 0
30MAR27 140.00 C 18.80 18.80 18.80 17.95 -0.10 42 5 1,405 +5
30MAR27 142.50 C 0.00 0.00 0.00 17.08 -0.06 42 0 253 0
30MAR27 145.00 C 0.00 0.00 0.00 16.25 -0.06 42 0 75 0
30MAR27 147.50 C 0.00 0.00 0.00 15.41 -0.07 42 0 177 0
30MAR27 150.00 C 14.67 14.67 14.67 14.58 -0.07 42 3 208 +3
30MAR27 152.50 C 0.00 0.00 0.00 13.79 -0.03 42 0 254 0
30MAR27 155.00 C 13.41 13.41 13.40 13.13 -0.04 42 200 2,570 +197
30MAR27 157.50 C 12.58 12.85 12.58 12.47 -0.04 42 400 310 +200
30MAR27 160.00 C 12.80 12.80 12.15 11.81 -0.04 42 401 1,500 +371
30MAR27 162.50 C 11.41 11.73 11.41 11.15 -0.04 41 401 592 +401
30MAR27 165.00 C 0.00 0.00 0.00 10.53 -0.02 42 0 1,898 0
30MAR27 167.50 C 0.00 0.00 0.00 10.02 -0.02 41 0 44 0
30MAR27 170.00 C 0.00 0.00 0.00 9.52 -0.02 41 0 97 0
30MAR27 172.50 C 10.06 10.06 10.06 9.01 -0.02 41 10 74 +10
30MAR27 175.00 C 9.60 9.60 9.60 8.50 -0.03 41 20 237 +20
30MAR27 177.50 C 0.00 0.00 0.00 8.00 -0.03 41 0 82 0
30MAR27 180.00 C 0.00 0.00 0.00 7.61 0.00 41 0 92 0
30MAR27 182.50 C 0.00 0.00 0.00 7.23 -0.01 41 0 51 0
30MAR27 185.00 C 0.00 0.00 0.00 6.85 -0.01 41 0 130 0
30MAR27 187.50 C 0.00 0.00 0.00 6.48 -0.01 41 0 129 0
30MAR27 190.00 C 0.00 0.00 0.00 6.10 -0.01 41 0 169 0
30MAR27 192.50 C 0.00 0.00 0.00 5.73 -0.01 41 0 101 0
30MAR27 195.00 C 6.32 6.60 6.32 5.46 0.00 41 6 482 +5
TOTAL CALL 30,318 600,409 +7,891
08MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
08MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 82 0 237 0
08MAY26 110.00 P 0.01 0.01 0.01 0.01 0.00 73 1 69 +1
08MAY26 112.50 P 0.05 0.05 0.02 0.01 0.00 65 251 249 +142
08MAY26 115.00 P 0.05 0.05 0.04 0.01 0.00 56 19 2,054 0
08MAY26 117.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 1,001 0
08MAY26 120.00 P 0.20 0.20 0.09 0.03 -0.04 46 50 1,617 +27
08MAY26 122.50 P 0.33 0.33 0.18 0.10 -0.10 45 129 729 +35
08MAY26 125.00 P 0.52 0.68 0.30 0.30 -0.16 45 550 1,286 +233
08MAY26 127.50 P 1.10 1.28 0.64 0.72 -0.22 44 1,599 1,703 +871
08MAY26 130.00 P 2.06 2.30 1.30 1.53 -0.21 44 605 785 +14
08MAY26 132.50 P 3.44 3.44 2.41 2.82 -0.08 44 43 212 0
08MAY26 135.00 P 5.00 5.25 3.89 4.42 -0.01 41 10 533 0
08MAY26 137.50 P 0.00 0.00 0.00 6.54 +0.27 41 0 89 0
08MAY26 140.00 P 9.72 9.72 9.72 8.85 +0.49 39 2 30 0
08MAY26 142.50 P 0.00 0.00 0.00 11.32 +0.39 43 0 34 0
08MAY26 145.00 P 0.00 0.00 0.00 13.80 +0.46 0 0 0 0
08MAY26 147.50 P 0.00 0.00 0.00 16.30 +0.49 0 0 0 0
08MAY26 150.00 P 0.00 0.00 0.00 18.80 +0.50 0 0 0 0
08MAY26 152.50 P 0.00 0.00 0.00 21.40 +0.60 86 0 0 0
08MAY26 155.00 P 0.00 0.00 0.00 23.93 +0.63 98 0 0 0
15MAY26 102.50 P 0.10 0.14 0.10 0.02 0.00 59 26 44 +25
15MAY26 105.00 P 0.17 0.17 0.15 0.03 -0.01 56 16 27 +16
15MAY26 107.50 P 0.26 0.26 0.23 0.06 -0.01 56 2 3 +2
15MAY26 110.00 P 0.30 0.34 0.28 0.12 -0.02 56 24 46 +24
15MAY26 112.50 P 0.43 0.43 0.43 0.23 -0.01 56 3 4 +3
15MAY26 115.00 P 0.62 0.66 0.51 0.40 -0.02 56 132 201 +100
15MAY26 117.50 P 0.91 0.94 0.78 0.66 -0.02 56 29 215 +29
15MAY26 120.00 P 1.30 1.35 1.00 1.05 -0.02 56 170 253 +161
15MAY26 122.50 P 1.70 1.90 1.53 1.55 +0.03 55 44 218 +44
15MAY26 125.00 P 2.55 2.55 2.05 2.22 +0.04 55 43 160 +43
15MAY26 127.50 P 3.55 3.62 2.77 3.10 +0.09 55 107 227 +60
15MAY26 130.00 P 4.60 4.80 3.79 4.23 +0.19 56 137 126 +68
15MAY26 132.50 P 6.63 6.63 4.97 5.55 +0.29 56 8 27 +2
15MAY26 135.00 P 6.52 7.32 6.28 7.03 +0.37 56 34 447 +32
15MAY26 137.50 P 0.00 0.00 0.00 8.58 +0.34 54 0 0 0
15MAY26 140.00 P 0.00 0.00 0.00 10.51 +0.47 55 0 0 0
15MAY26 142.50 P 0.00 0.00 0.00 12.63 +0.63 57 0 0 0
15MAY26 145.00 P 0.00 0.00 0.00 14.80 +0.74 59 0 0 0
15MAY26 147.50 P 0.00 0.00 0.00 17.07 +0.82 60 0 6 0
15MAY26 150.00 P 0.00 0.00 0.00 19.16 - 55 0 0 -
15MAY26 152.50 P 0.00 0.00 0.00 21.52 - 55 0 0 -
15MAY26 155.00 P 0.00 0.00 0.00 24.16 - 65 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 105 0 37 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 95 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 86 0 35 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 81 0 541 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 72 0 472 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 68 0 294 0
28MAY26 82.50 P 0.02 0.02 0.02 0.01 0.00 64 120 2,488 +90
28MAY26 85.00 P 0.03 0.03 0.03 0.01 0.00 61 200 1,911 +200
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,638 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,627 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 10 2,842 0
28MAY26 95.00 P 0.16 0.16 0.13 0.01 -0.01 46 12 500 +2
28MAY26 97.50 P 0.00 0.00 0.00 0.03 0.00 48 0 690 0
28MAY26 100.00 P 0.21 0.21 0.21 0.05 0.00 47 25 2,170 0
28MAY26 102.50 P 0.27 0.27 0.27 0.08 -0.01 46 20 713 0
28MAY26 105.00 P 0.38 0.42 0.34 0.15 -0.01 46 39 1,294 +15
28MAY26 107.50 P 0.52 0.52 0.42 0.25 -0.02 46 185 1,899 +124
28MAY26 110.00 P 0.65 0.70 0.54 0.40 -0.03 46 203 6,475 +23
28MAY26 112.50 P 0.95 0.95 0.72 0.62 -0.03 46 115 4,444 -11
28MAY26 115.00 P 1.25 1.25 0.94 0.93 -0.04 46 297 7,291 +42
28MAY26 117.50 P 1.60 1.64 1.32 1.34 -0.03 46 72 6,029 +10
28MAY26 120.00 P 1.95 2.18 1.75 1.88 +0.08 47 388 11,527 -176
28MAY26 122.50 P 2.80 2.85 2.30 2.52 +0.10 46 156 7,057 -66
28MAY26 125.00 P 3.60 3.70 3.06 3.28 +0.07 46 139 9,271 +35
28MAY26 127.50 P 4.65 4.70 3.89 4.24 +0.10 46 455 7,872 +198
28MAY26 130.00 P 5.70 5.97 4.93 5.35 +0.13 45 673 11,115 +124
28MAY26 132.50 P 7.08 7.17 6.12 6.70 +0.25 46 316 6,504 -67
28MAY26 135.00 P 8.80 8.84 7.63 8.18 +0.33 46 80 4,532 +5
28MAY26 137.50 P 0.00 0.00 0.00 9.84 +0.36 47 0 2,848 0
28MAY26 140.00 P 12.19 12.19 12.19 11.47 +0.38 46 2 1,461 0
28MAY26 142.50 P 13.30 13.54 13.30 13.36 +0.42 45 4 2,208 0
28MAY26 145.00 P 0.00 0.00 0.00 15.48 +0.43 47 2 4,008 -2
28MAY26 147.50 P 0.00 0.00 0.00 17.73 +0.76 49 0 2,029 0
28MAY26 150.00 P 0.00 0.00 0.00 19.82 +0.72 48 0 3,731 0
28MAY26 152.50 P 0.00 0.00 0.00 22.00 +0.67 47 0 441 0
28MAY26 155.00 P 0.00 0.00 0.00 24.53 +0.93 51 0 1,261 0
28MAY26 157.50 P 0.00 0.00 0.00 26.90 +0.72 53 0 340 0
28MAY26 160.00 P 0.00 0.00 0.00 29.27 +0.72 53 0 429 0
28MAY26 162.50 P 31.59 31.59 31.59 32.34 +1.38 67 1 76 -1
28MAY26 165.00 P 0.00 0.00 0.00 34.10 +0.71 56 0 41 0
28MAY26 167.50 P 0.00 0.00 0.00 36.64 +0.79 60 0 83 0
28MAY26 170.00 P 0.00 0.00 0.00 39.19 +0.87 64 0 5 0
28MAY26 172.50 P 0.00 0.00 0.00 41.51 +0.71 61 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 44.02 +0.72 64 0 60 0
28MAY26 177.50 P 0.00 0.00 0.00 46.53 +0.73 67 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 48.80 +0.50 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 51.51 +0.71 71 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 54.03 +0.73 74 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 56.30 +0.50 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 58.97 +0.67 76 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 61.47 +0.67 78 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 63.80 +0.50 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 66.30 +0.50 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 68.80 +0.50 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 73.80 +0.50 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 78.80 +0.50 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 83.97 +0.67 97 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 88.80 +0.50 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 93.80 +0.50 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 98.80 +0.50 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 103.80 +0.50 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 108.80 +0.50 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 113.80 +0.50 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 118.80 +0.50 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 61 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 72.50 P 0.08 0.08 0.08 0.01 0.00 52 47 408 +47
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 394 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 308 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6,812 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 0.00 44 0 3,034 0
29JUN26 85.00 P 0.00 0.00 0.00 0.03 0.00 43 0 7,469 0
29JUN26 87.50 P 0.27 0.27 0.26 0.04 -0.01 42 73 2,553 +73
29JUN26 90.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 4,938 0
29JUN26 92.50 P 0.00 0.00 0.00 0.12 0.00 42 0 1,157 0
29JUN26 95.00 P 0.48 0.48 0.48 0.19 0.00 42 2 5,021 0
29JUN26 97.50 P 0.60 0.60 0.60 0.28 -0.01 42 6 2,297 +6
29JUN26 100.00 P 0.65 0.72 0.65 0.41 -0.01 42 63 7,883 -45
29JUN26 102.50 P 0.90 0.90 0.90 0.60 -0.01 42 4 2,471 +4
29JUN26 105.00 P 1.11 1.20 1.04 0.85 -0.01 42 83 5,395 -50
29JUN26 107.50 P 1.35 1.35 1.35 1.16 0.00 42 60 5,061 -60
29JUN26 110.00 P 1.62 1.74 1.58 1.54 -0.01 42 218 6,912 -27
29JUN26 112.50 P 2.21 2.29 2.00 2.04 +0.07 42 488 6,221 +64
29JUN26 115.00 P 2.78 2.88 2.40 2.58 +0.10 42 295 10,876 +26
29JUN26 117.50 P 3.46 3.46 3.17 3.18 +0.08 41 237 8,394 -44
29JUN26 120.00 P 4.30 4.34 3.69 3.92 +0.06 41 338 18,340 +209
29JUN26 122.50 P 5.18 5.18 4.74 4.77 +0.08 41 36 8,978 +4
29JUN26 125.00 P 6.20 6.28 5.37 5.73 +0.05 41 684 18,658 +421
29JUN26 127.50 P 7.20 7.29 6.38 6.84 +0.07 41 399 8,594 -5
29JUN26 130.00 P 8.55 8.60 7.60 8.08 +0.14 41 252 15,887 +44
29JUN26 132.50 P 9.94 10.20 9.45 9.47 +0.19 41 76 9,776 +32
29JUN26 135.00 P 11.30 11.30 10.35 11.00 +0.33 41 58 15,391 -52
29JUN26 137.50 P 12.72 12.72 12.38 12.68 +0.46 41 43 4,581 0
29JUN26 140.00 P 14.11 14.11 14.11 14.29 +0.46 41 50 7,944 -50
29JUN26 142.50 P 0.00 0.00 0.00 16.18 +0.60 41 0 10,561 0
29JUN26 145.00 P 17.17 17.97 17.17 18.08 +0.64 41 62 13,927 +2
29JUN26 147.50 P 0.00 0.00 0.00 20.03 +0.65 41 0 2,972 0
29JUN26 150.00 P 0.00 0.00 0.00 22.02 +0.62 41 0 13,848 0
29JUN26 152.50 P 0.00 0.00 0.00 24.10 +0.64 41 0 1,940 0
29JUN26 155.00 P 25.28 26.24 25.28 26.47 +1.17 42 74 3,503 0
29JUN26 157.50 P 0.00 0.00 0.00 28.62 +0.84 42 0 1,220 0
29JUN26 160.00 P 0.00 0.00 0.00 30.78 +0.77 41 0 11,169 0
29JUN26 162.50 P 32.99 32.99 32.99 33.02 +0.75 41 1 1,663 0
29JUN26 165.00 P 0.00 0.00 0.00 35.16 +0.59 38 0 6,789 0
29JUN26 167.50 P 0.00 0.00 0.00 37.58 +0.87 38 0 860 0
29JUN26 170.00 P 0.00 0.00 0.00 39.89 +0.96 36 0 698 0
29JUN26 172.50 P 0.00 0.00 0.00 42.29 +0.97 34 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 44.71 +1.01 31 0 2,640 0
29JUN26 177.50 P 0.00 0.00 0.00 47.12 +1.01 0 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 49.57 +0.85 0 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 51.96 +1.04 0 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 54.42 +1.09 0 0 477 0
29JUN26 187.50 P 0.00 0.00 0.00 57.12 +1.14 0 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 59.34 +0.08 0 0 600 0
29JUN26 192.50 P 0.00 0.00 0.00 62.03 +1.17 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 64.27 +0.82 0 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 66.75 +0.93 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 69.43 +0.25 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 74.38 +0.23 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 79.38 +0.25 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 84.10 -0.01 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 89.27 +0.17 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 94.06 -0.03 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 99.04 -0.03 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 103.99 -0.07 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 109.17 +0.12 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 114.16 +0.13 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 118.93 -0.09 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 124.13 +0.12 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 129.11 +0.11 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 134.00 +0.01 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 138.88 -0.09 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 144.06 +0.10 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 149.03 +0.08 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 153.83 -0.11 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 158.81 -0.11 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 163.99 +0.08 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 168.97 +0.07 0 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 49 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 0.00 41 0 31 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 0.00 42 0 296 0
30JUL26 77.50 P 0.00 0.00 0.00 0.03 0.00 41 0 68 0
30JUL26 80.00 P 0.00 0.00 0.00 0.05 0.00 41 0 138 0
30JUL26 82.50 P 0.00 0.00 0.00 0.08 0.00 41 0 107 0
30JUL26 85.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 155 0
30JUL26 87.50 P 0.00 0.00 0.00 0.18 -0.01 41 0 10 0
30JUL26 90.00 P 0.00 0.00 0.00 0.27 0.00 41 0 198 0
30JUL26 92.50 P 0.00 0.00 0.00 0.39 0.00 41 0 67 0
30JUL26 95.00 P 0.00 0.00 0.00 0.54 0.00 41 0 70 0
30JUL26 97.50 P 1.04 1.04 1.04 0.74 0.00 41 6 143 0
30JUL26 100.00 P 1.24 1.24 1.24 1.00 0.00 41 10 571 0
30JUL26 102.50 P 1.59 1.59 1.59 1.29 0.00 41 2 1,042 0
30JUL26 105.00 P 0.00 0.00 0.00 1.68 0.00 41 0 1,592 0
30JUL26 107.50 P 0.00 0.00 0.00 2.14 +0.01 41 0 1,586 0
30JUL26 110.00 P 2.77 2.77 2.62 2.62 +0.09 41 5 1,489 +3
30JUL26 112.50 P 3.40 3.40 3.02 3.17 +0.08 41 573 1,834 +570
30JUL26 115.00 P 4.09 4.10 3.79 3.82 +0.09 41 395 4,697 +370
30JUL26 117.50 P 4.72 4.72 4.50 4.55 +0.04 40 196 4,882 +27
30JUL26 120.00 P 5.44 5.57 5.28 5.40 +0.07 40 1,158 5,653 +7
30JUL26 122.50 P 6.62 6.74 6.13 6.36 +0.06 40 170 2,358 +10
30JUL26 125.00 P 7.71 7.71 7.05 7.41 +0.11 40 162 7,614 +131
30JUL26 127.50 P 8.60 8.60 8.51 8.58 +0.11 40 70 7,767 +50
30JUL26 130.00 P 10.24 10.24 9.64 9.87 +0.21 40 20 2,663 -20
30JUL26 132.50 P 11.58 11.85 11.30 11.26 +0.25 40 70 2,107 -4
30JUL26 135.00 P 0.00 0.00 0.00 12.74 +0.35 40 0 3,817 0
30JUL26 137.50 P 0.00 0.00 0.00 14.41 +0.50 40 0 177 0
30JUL26 140.00 P 16.40 16.40 16.40 15.94 +0.46 40 1 404 0
30JUL26 142.50 P 0.00 0.00 0.00 17.71 +0.51 40 0 5 0
30JUL26 145.00 P 0.00 0.00 0.00 19.60 +0.60 41 0 135 0
30JUL26 147.50 P 0.00 0.00 0.00 21.45 +0.82 41 0 9 0
30JUL26 150.00 P 0.00 0.00 0.00 22.75 -0.74 37 0 153 0
30JUL26 152.50 P 0.00 0.00 0.00 25.64 +1.15 42 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 27.72 +1.16 42 0 96 0
30JUL26 157.50 P 0.00 0.00 0.00 29.84 +1.21 42 0 1 0
30JUL26 160.00 P 0.00 0.00 0.00 31.98 +1.21 42 0 3 0
30JUL26 162.50 P 0.00 0.00 0.00 34.15 +1.18 42 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 36.42 +0.85 42 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 38.68 +1.26 43 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 40.95 +1.28 42 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 43.27 +1.29 43 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 45.61 +1.33 43 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 47.82 +1.21 41 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 50.32 +1.36 43 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 52.70 +1.38 42 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 55.11 +1.41 42 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 57.45 +1.35 41 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 59.88 +0.62 41 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 62.30 +1.39 40 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 64.74 +1.29 39 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 67.18 +0.37 38 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 69.62 +0.34 35 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 74.53 +0.31 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 79.47 +0.29 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28AUG26 75.00 P 0.40 0.40 0.39 0.08 +0.01 42 3 3 +3
28AUG26 77.50 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
28AUG26 80.00 P 0.54 0.54 0.53 0.17 +0.01 42 21 51 +21
28AUG26 82.50 P 0.00 0.00 0.00 0.25 +0.03 42 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.34 +0.03 42 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.47 +0.03 42 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.64 +0.05 42 0 6 0
28AUG26 92.50 P 0.00 0.00 0.00 0.84 +0.05 42 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.11 +0.07 42 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 1.39 +0.06 42 0 0 0
28AUG26 100.00 P 1.91 1.91 1.89 1.78 +0.09 42 25 57 +25
28AUG26 102.50 P 0.00 0.00 0.00 2.18 +0.09 42 0 30 0
28AUG26 105.00 P 0.00 0.00 0.00 2.66 +0.07 42 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 3.21 +0.08 42 0 9 0
28AUG26 110.00 P 3.63 3.63 3.63 3.79 +0.12 42 4 562 0
28AUG26 112.50 P 4.50 4.50 4.39 4.41 +0.12 41 20 101 +19
28AUG26 115.00 P 5.17 5.17 5.17 5.18 +0.18 41 30 181 +30
28AUG26 117.50 P 0.00 0.00 0.00 6.03 +0.21 41 0 724 0
28AUG26 120.00 P 6.68 6.68 6.68 6.96 +0.22 41 2 74 +2
28AUG26 122.50 P 8.29 8.29 7.90 7.96 +0.21 41 101 123 +99
28AUG26 125.00 P 8.74 8.74 8.74 9.10 +0.30 41 2 70 0
28AUG26 127.50 P 0.00 0.00 0.00 10.29 +0.29 41 0 0 0
28AUG26 130.00 P 11.21 11.21 11.21 11.59 +0.29 41 2 64 0
28AUG26 132.50 P 0.00 0.00 0.00 13.03 +0.46 41 0 30 0
28AUG26 135.00 P 14.29 14.29 14.29 14.46 +0.43 41 14 45 +14
28AUG26 137.50 P 0.00 0.00 0.00 16.03 +0.47 41 0 0 0
28AUG26 140.00 P 17.73 17.73 17.73 17.78 +0.63 42 14 44 +14
28AUG26 142.50 P 0.00 0.00 0.00 19.38 +0.54 41 0 30 0
28AUG26 145.00 P 20.89 20.89 20.89 21.15 +0.56 41 30 30 +30
28AUG26 147.50 P 0.00 0.00 0.00 22.94 +0.53 41 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 24.91 +0.62 42 0 16 0
28AUG26 152.50 P 0.00 0.00 0.00 26.95 +0.73 42 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 28.97 +1.06 42 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 31.02 +1.09 43 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 33.10 +1.11 43 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 35.22 +1.10 43 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 37.48 +0.89 43 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 39.57 +1.16 43 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 41.85 +1.24 43 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 44.02 +1.19 43 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 46.36 +1.29 44 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 48.66 +1.31 44 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 50.98 +1.35 44 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 53.30 +1.35 44 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 55.63 +1.37 44 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 57.99 +1.39 43 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 60.35 +1.09 43 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 62.76 +1.47 44 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 65.10 +1.38 43 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 67.51 +0.70 42 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 69.93 +0.65 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 42 0 60 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 0.00 42 0 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 0.00 42 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 87 0
29SEP26 72.50 P 0.00 0.00 0.00 0.11 0.00 41 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.16 0.00 41 0 2,092 0
29SEP26 77.50 P 0.00 0.00 0.00 0.23 0.00 41 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.32 0.00 41 0 1,377 0
29SEP26 82.50 P 0.00 0.00 0.00 0.45 +0.01 41 0 309 0
29SEP26 85.00 P 0.00 0.00 0.00 0.58 0.00 41 0 109 0
29SEP26 87.50 P 0.00 0.00 0.00 0.78 +0.01 41 0 559 0
29SEP26 90.00 P 0.00 0.00 0.00 1.00 +0.02 41 0 516 0
29SEP26 92.50 P 0.00 0.00 0.00 1.29 +0.02 41 0 643 0
29SEP26 95.00 P 0.00 0.00 0.00 1.60 +0.03 41 0 1,446 0
29SEP26 97.50 P 0.00 0.00 0.00 2.00 +0.03 42 0 1,393 0
29SEP26 100.00 P 2.54 2.54 2.52 2.42 +0.04 42 161 6,171 0
29SEP26 102.50 P 2.96 2.96 2.95 2.96 +0.10 42 40 3,197 0
29SEP26 105.00 P 3.40 3.42 3.40 3.43 -0.02 41 21 6,874 +21
29SEP26 107.50 P 0.00 0.00 0.00 4.04 +0.13 41 0 1,321 0
29SEP26 110.00 P 4.72 4.72 4.62 4.67 +0.12 41 43 8,063 -41
29SEP26 112.50 P 0.00 0.00 0.00 5.37 +0.07 40 0 4,806 0
29SEP26 115.00 P 0.00 0.00 0.00 6.20 +0.07 40 0 17,608 0
29SEP26 117.50 P 7.27 7.27 7.27 7.08 +0.10 40 1 4,242 0
29SEP26 120.00 P 8.17 8.17 8.17 8.09 +0.10 40 1 17,399 0
29SEP26 122.50 P 9.00 9.00 9.00 9.11 +0.10 40 2 3,806 +2
29SEP26 125.00 P 10.24 10.25 10.08 10.30 +0.17 40 104 9,401 +88
29SEP26 127.50 P 11.47 11.52 11.44 11.54 +0.20 40 217 9,608 +171
29SEP26 130.00 P 13.05 13.05 12.78 12.85 +0.30 40 160 27,441 +15
29SEP26 132.50 P 14.18 14.22 14.18 14.20 +0.28 40 31 4,808 -30
29SEP26 135.00 P 15.76 15.76 15.63 15.66 +0.34 40 58 12,374 +31
29SEP26 137.50 P 0.00 0.00 0.00 17.21 +0.48 40 0 3,617 0
29SEP26 140.00 P 0.00 0.00 0.00 18.83 +0.51 40 0 11,422 0
29SEP26 142.50 P 0.00 0.00 0.00 20.60 +0.63 41 0 2,409 0
29SEP26 145.00 P 0.00 0.00 0.00 22.30 +0.61 41 0 9,741 0
29SEP26 147.50 P 0.00 0.00 0.00 24.01 +0.53 41 0 2,473 0
29SEP26 150.00 P 25.85 25.85 25.85 26.13 +0.81 42 30 9,866 0
29SEP26 152.50 P 0.00 0.00 0.00 27.97 +0.77 42 0 2,891 0
29SEP26 155.00 P 29.35 29.35 29.35 30.02 +1.09 42 50 7,210 -50
29SEP26 157.50 P 31.32 31.32 31.32 31.91 +0.68 42 50 1,573 -50
29SEP26 160.00 P 0.00 0.00 0.00 33.92 +0.49 42 0 6,860 0
29SEP26 162.50 P 0.00 0.00 0.00 36.10 +0.62 42 0 757 0
29SEP26 165.00 P 0.00 0.00 0.00 38.19 +1.13 42 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 40.20 +1.03 42 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 42.46 +1.24 42 0 545 0
29SEP26 172.50 P 44.62 44.62 44.62 44.62 +0.75 42 30 530 +30
29SEP26 175.00 P 0.00 0.00 0.00 46.95 +0.91 42 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 49.20 +1.25 42 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 51.41 +1.25 42 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 53.77 +1.31 43 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 56.08 +1.43 43 0 148 0
29SEP26 187.50 P 0.00 0.00 0.00 58.39 +0.25 43 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 60.63 +1.25 42 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 63.05 +1.34 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 65.45 +1.40 42 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 67.81 +1.00 42 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 70.18 +0.90 42 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 74.97 +0.75 41 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 79.81 +0.63 40 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 84.72 +0.38 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 89.57 +0.31 36 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 94.45 +0.25 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 99.48 +0.33 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 104.42 +0.31 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 109.33 +0.25 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 114.33 +0.27 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 119.44 +0.41 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 124.24 +0.22 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 129.31 +0.31 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 134.18 +0.19 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 139.16 +0.19 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 144.15 +0.19 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 149.12 +0.17 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 154.10 +0.16 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 159.07 +0.15 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 164.05 +0.14 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 169.03 +0.13 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.11 +0.02 42 0 122 0
30DEC26 62.50 P 0.00 0.00 0.00 0.15 +0.02 42 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.21 +0.02 42 0 143 0
30DEC26 67.50 P 0.00 0.00 0.00 0.30 +0.03 42 0 60 0
30DEC26 70.00 P 0.00 0.00 0.00 0.39 +0.03 42 0 63 0
30DEC26 72.50 P 0.00 0.00 0.00 0.51 +0.02 42 0 0 0
30DEC26 75.00 P 1.19 1.19 1.19 0.65 +0.02 42 2 239 +2
30DEC26 77.50 P 0.00 0.00 0.00 0.88 +0.06 42 0 137 0
30DEC26 80.00 P 0.00 0.00 0.00 1.09 +0.06 42 0 1,392 0
30DEC26 82.50 P 0.00 0.00 0.00 1.37 +0.08 42 0 554 0
30DEC26 85.00 P 0.00 0.00 0.00 1.67 +0.08 42 0 442 0
30DEC26 87.50 P 0.00 0.00 0.00 2.03 +0.11 42 0 140 0
30DEC26 90.00 P 0.00 0.00 0.00 2.45 +0.12 42 0 2,352 0
30DEC26 92.50 P 0.00 0.00 0.00 2.88 +0.13 42 0 127 0
30DEC26 95.00 P 0.00 0.00 0.00 3.43 +0.15 42 0 3,239 0
30DEC26 97.50 P 0.00 0.00 0.00 3.99 +0.15 42 0 1,947 0
30DEC26 100.00 P 4.65 4.65 4.65 4.56 +0.24 42 1 8,009 -1
30DEC26 102.50 P 5.04 5.04 4.92 5.02 +0.18 41 98 736 0
30DEC26 105.00 P 5.51 5.64 5.51 5.70 +0.18 41 94 6,836 +47
30DEC26 107.50 P 6.31 6.37 6.31 6.49 +0.22 41 132 3,638 +110
30DEC26 110.00 P 7.13 7.15 7.06 7.34 +0.22 41 28 3,989 +27
30DEC26 112.50 P 0.00 0.00 0.00 8.19 +0.22 41 0 4,646 0
30DEC26 115.00 P 0.00 0.00 0.00 9.17 +0.26 41 0 2,630 0
30DEC26 117.50 P 9.91 9.91 9.91 10.20 +0.26 41 1 2,642 0
30DEC26 120.00 P 11.08 11.08 11.08 11.23 +0.25 41 1 9,840 0
30DEC26 122.50 P 12.11 12.11 12.11 12.37 +0.30 41 30 2,736 +30
30DEC26 125.00 P 13.31 13.31 13.31 13.59 +0.29 41 30 4,071 +30
30DEC26 127.50 P 0.00 0.00 0.00 14.82 +0.29 40 0 3,151 0
30DEC26 130.00 P 0.00 0.00 0.00 16.07 +0.31 40 0 18,274 0
30DEC26 132.50 P 0.00 0.00 0.00 17.48 +0.32 40 0 2,226 0
30DEC26 135.00 P 0.00 0.00 0.00 18.90 +0.32 40 0 8,484 0
30DEC26 137.50 P 0.00 0.00 0.00 20.33 +0.33 40 0 3,282 0
30DEC26 140.00 P 0.00 0.00 0.00 21.90 +0.41 40 0 3,135 0
30DEC26 142.50 P 0.00 0.00 0.00 23.55 +0.47 40 0 1,389 0
30DEC26 145.00 P 0.00 0.00 0.00 25.36 +0.62 40 0 4,551 0
30DEC26 147.50 P 0.00 0.00 0.00 27.07 +0.77 41 0 920 0
30DEC26 150.00 P 0.00 0.00 0.00 28.87 +0.54 41 0 6,566 0
30DEC26 152.50 P 0.00 0.00 0.00 30.51 +0.69 40 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 32.60 +0.91 41 0 3,403 0
30DEC26 157.50 P 0.00 0.00 0.00 34.41 +0.84 41 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 36.52 +1.03 41 0 2,548 0
30DEC26 162.50 P 0.00 0.00 0.00 38.46 +1.01 41 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 40.61 +1.60 42 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 42.51 +1.04 41 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 44.58 +1.04 41 0 6,368 0
30DEC26 172.50 P 0.00 0.00 0.00 46.68 +1.06 41 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 48.79 +1.27 41 0 327 0
30DEC26 177.50 P 0.00 0.00 0.00 50.94 +1.08 41 0 162 0
30DEC26 180.00 P 0.00 0.00 0.00 53.11 +1.10 42 0 28 0
30DEC26 182.50 P 0.00 0.00 0.00 55.30 +1.12 42 0 58 0
30DEC26 185.00 P 0.00 0.00 0.00 57.57 +1.21 42 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 59.82 +1.14 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 62.01 +1.11 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 64.31 +1.19 42 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 66.44 +1.00 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 68.96 +1.20 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 71.10 +1.03 41 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 75.95 +1.15 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 80.54 +1.01 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 85.31 +0.97 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 90.16 +0.90 42 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 94.98 +0.78 41 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 99.83 +0.68 41 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 104.67 +0.56 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 109.57 +0.49 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 114.50 +0.30 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 119.44 +0.29 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 124.36 +0.26 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 129.31 +0.25 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 134.27 +0.24 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 139.22 +0.22 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 144.19 +0.21 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 149.15 +0.19 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 154.10 +0.16 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 159.33 +0.40 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 164.20 +0.29 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 169.28 +0.38 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.27 +0.01 41 0 396 0
30MAR27 62.50 P 0.00 0.00 0.00 0.37 +0.01 41 0 75 0
30MAR27 65.00 P 0.00 0.00 0.00 0.48 +0.01 41 0 188 0
30MAR27 67.50 P 0.00 0.00 0.00 0.63 +0.01 41 0 39 0
30MAR27 70.00 P 1.47 1.47 1.47 0.80 +0.03 41 2 30 +2
30MAR27 72.50 P 0.00 0.00 0.00 1.02 +0.03 41 0 5 0
30MAR27 75.00 P 0.00 0.00 0.00 1.24 +0.03 41 0 39 0
30MAR27 77.50 P 0.00 0.00 0.00 1.55 +0.04 41 0 12 0
30MAR27 80.00 P 0.00 0.00 0.00 1.86 +0.04 41 0 351 0
30MAR27 82.50 P 0.00 0.00 0.00 2.24 +0.06 41 0 105 0
30MAR27 85.00 P 0.00 0.00 0.00 2.66 +0.05 41 0 271 0
30MAR27 87.50 P 0.00 0.00 0.00 3.09 +0.05 41 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 3.64 +0.07 41 0 2,277 0
30MAR27 92.50 P 0.00 0.00 0.00 4.21 +0.07 41 0 1,150 0
30MAR27 95.00 P 0.00 0.00 0.00 4.79 +0.08 41 0 219 0
30MAR27 97.50 P 5.33 5.33 5.33 5.51 +0.08 41 2 71 0
30MAR27 100.00 P 0.00 0.00 0.00 6.04 +0.19 41 0 1,862 0
30MAR27 102.50 P 0.00 0.00 0.00 6.75 +0.21 41 0 242 0
30MAR27 105.00 P 7.30 7.30 7.30 7.48 +0.16 40 2 1,166 -2
30MAR27 107.50 P 0.00 0.00 0.00 8.28 +0.10 40 0 529 0
30MAR27 110.00 P 0.00 0.00 0.00 9.14 +0.09 40 0 778 0
30MAR27 112.50 P 0.00 0.00 0.00 10.12 +0.13 40 0 1,414 0
30MAR27 115.00 P 11.40 11.40 11.40 11.16 +0.12 40 1 9,012 -1
30MAR27 117.50 P 0.00 0.00 0.00 12.21 +0.12 40 0 1,395 0
30MAR27 120.00 P 0.00 0.00 0.00 13.27 +0.12 40 0 6,582 0
30MAR27 122.50 P 0.00 0.00 0.00 14.50 +0.15 40 0 1,564 0
30MAR27 125.00 P 0.00 0.00 0.00 15.74 +0.15 40 0 4,618 0
30MAR27 127.50 P 0.00 0.00 0.00 16.98 +0.14 40 0 3,534 0
30MAR27 130.00 P 18.46 18.46 18.46 18.25 +0.16 40 1 3,233 0
30MAR27 132.50 P 0.00 0.00 0.00 19.68 +0.18 40 0 351 0
30MAR27 135.00 P 0.00 0.00 0.00 21.15 +0.21 40 0 1,386 0
30MAR27 137.50 P 0.00 0.00 0.00 22.55 +0.18 39 0 400 0
30MAR27 140.00 P 0.00 0.00 0.00 24.21 +0.39 40 0 1,293 0
30MAR27 142.50 P 0.00 0.00 0.00 25.84 +0.45 40 0 80 0
30MAR27 145.00 P 0.00 0.00 0.00 27.49 +0.46 40 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 29.22 +0.51 40 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 31.11 +0.55 40 0 149 0
30MAR27 152.50 P 0.00 0.00 0.00 32.90 +0.83 40 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 34.74 +0.82 40 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 36.60 +0.84 40 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 38.51 +0.87 41 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 40.45 +0.90 41 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 42.42 +0.97 41 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 44.39 +0.98 41 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 46.39 +1.01 41 0 202 0
30MAR27 172.50 P 0.00 0.00 0.00 48.54 +1.09 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.52 +1.03 41 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 52.62 +1.07 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 54.72 +1.08 41 0 8 0
30MAR27 182.50 P 0.00 0.00 0.00 56.85 +1.11 41 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 58.97 +1.10 41 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 61.12 +1.09 41 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 63.30 +1.10 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 65.50 +1.12 41 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 67.75 +1.17 41 0 2 0
TOTAL PUT 15,727 858,723 +4,908
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$ 11.75
28MAY26 8.00 C 0.00 0.00 0.00 3.76 +0.32 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.51 +0.32 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.27 +0.33 57 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.02 +0.32 52 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 2.78 +0.32 55 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.53 +0.31 50 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.29 +0.35 50 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.06 +0.35 51 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.78 +0.28 35 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 1.41 +0.32 50 0 20 0
28MAY26 11.00 C 0.66 0.66 0.66 1.05 +0.28 51 10 52 +10
28MAY26 11.50 C 0.41 0.73 0.41 0.73 +0.21 50 66 275 +46
28MAY26 12.00 C 0.27 0.50 0.27 0.49 +0.15 50 33 337 +26
28MAY26 12.50 C 0.26 0.32 0.26 0.32 +0.11 50 12 263 +7
28MAY26 13.00 C 0.11 0.20 0.11 0.20 +0.08 51 6 410 +3
28MAY26 13.50 C 0.07 0.07 0.07 0.12 +0.05 51 5 568 +5
28MAY26 14.00 C 0.00 0.00 0.00 0.07 +0.03 51 0 467 0
28MAY26 14.50 C 0.04 0.06 0.04 0.04 +0.02 52 8 377 -5
28MAY26 15.00 C 0.03 0.03 0.03 0.02 +0.01 51 1 214 0
28MAY26 15.50 C 0.04 0.04 0.04 0.01 0.00 51 2 98 0
28MAY26 16.00 C 0.02 0.02 0.02 0.01 0.00 56 5 88 0
28MAY26 16.50 C 0.02 0.02 0.02 0.01 0.00 60 5 76 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 85 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 78 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 8.07 +0.36 118 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.96 +0.34 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.87 +0.36 111 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.77 +0.35 107 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.67 +0.35 104 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.57 +0.35 101 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.47 +0.35 97 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.37 +0.35 94 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.27 +0.35 90 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 7.17 +0.35 87 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 7.07 +0.35 83 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.97 +0.35 79 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.87 +0.35 75 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.77 +0.35 70 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.52 +0.36 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.27 +0.34 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.02 +0.34 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.77 +0.35 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.52 +0.34 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.28 +0.35 62 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 5.03 +0.34 56 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.78 +0.35 51 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.53 +0.34 46 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.29 +0.34 53 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.02 +0.31 0 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.80 +0.33 51 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.52 +0.29 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.28 +0.28 0 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 3.03 +0.26 0 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.79 +0.24 30 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 2.57 +0.25 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.36 +0.23 41 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.18 +0.27 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.97 +0.24 45 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 1.67 +0.32 51 0 22 0
29JUN26 11.00 C 0.00 0.00 0.00 1.32 +0.25 49 0 166 0
29JUN26 11.50 C 0.00 0.00 0.00 1.04 +0.21 49 0 108 0
29JUN26 12.00 C 0.00 0.00 0.00 0.81 +0.18 49 0 237 0
29JUN26 12.50 C 0.47 0.47 0.47 0.62 +0.14 49 61 244 +61
29JUN26 13.00 C 0.00 0.00 0.00 0.48 +0.11 50 0 76 0
29JUN26 13.50 C 0.33 0.37 0.33 0.37 +0.10 51 20 98 +4
29JUN26 14.00 C 0.19 0.20 0.19 0.28 +0.08 51 12 79 +12
29JUN26 14.50 C 0.15 0.22 0.15 0.20 +0.06 51 34 127 +32
29JUN26 15.00 C 0.00 0.00 0.00 0.15 +0.05 51 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.11 +0.04 51 0 200 0
29JUN26 16.00 C 0.10 0.11 0.10 0.08 +0.03 52 3 85 +2
29JUN26 16.50 C 0.06 0.06 0.06 0.06 +0.02 52 5 82 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 128 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 +0.02 52 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
30JUL26 8.25 C 0.00 0.00 0.00 3.57 +0.31 48 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.36 +0.32 51 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.14 +0.31 51 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.92 +0.30 51 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.64 +0.22 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.51 +0.29 51 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.28 +0.24 48 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.10 +0.29 49 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.78 +0.26 50 0 1 0
30JUL26 11.00 C 0.00 0.00 0.00 1.49 +0.28 50 0 22 0
30JUL26 11.50 C 0.00 0.00 0.00 1.23 +0.24 50 0 30 0
30JUL26 12.00 C 0.00 0.00 0.00 1.01 +0.20 51 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.83 +0.19 51 0 31 0
30JUL26 13.00 C 0.00 0.00 0.00 0.67 +0.17 51 0 45 0
30JUL26 13.50 C 0.00 0.00 0.00 0.53 +0.14 51 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.42 +0.12 51 0 498 0
30JUL26 14.50 C 0.00 0.00 0.00 0.34 +0.11 51 0 75 0
30JUL26 15.00 C 0.00 0.00 0.00 0.26 +0.08 50 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.20 +0.06 50 0 21 0
30JUL26 16.00 C 0.00 0.00 0.00 0.16 +0.05 51 0 46 0
30JUL26 16.50 C 0.00 0.00 0.00 0.12 +0.04 50 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.10 +0.04 51 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.08 +0.03 52 0 76 0
28AUG26 8.50 C 0.00 0.00 0.00 3.37 +0.26 47 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.16 +0.26 48 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.96 +0.26 48 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.76 +0.24 49 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.57 +0.26 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.44 +0.28 52 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.27 +0.27 51 0 0 0
28AUG26 10.50 C 1.61 1.61 1.61 1.89 +0.22 48 1 1 +1
28AUG26 11.00 C 0.00 0.00 0.00 1.68 +0.26 52 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.43 +0.25 52 0 0 0
28AUG26 12.00 C 0.93 0.93 0.93 1.22 +0.22 52 15 15 +15
28AUG26 12.50 C 0.00 0.00 0.00 1.04 +0.20 52 0 26 0
28AUG26 13.00 C 0.00 0.00 0.00 0.87 +0.17 52 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.73 +0.16 52 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.61 +0.14 52 0 1 0
28AUG26 14.50 C 0.00 0.00 0.00 0.50 +0.11 52 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.42 +0.11 52 0 15 0
28AUG26 15.50 C 0.00 0.00 0.00 0.34 +0.09 52 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.28 +0.08 51 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.23 +0.07 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 7.07 +0.35 64 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.97 +0.35 61 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.87 +0.35 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.77 +0.34 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.52 +0.34 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.27 +0.34 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.02 +0.34 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.77 +0.34 0 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.53 +0.35 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.28 +0.34 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.03 +0.32 43 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.78 +0.31 39 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 4.55 +0.31 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.32 +0.31 48 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.09 +0.31 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.88 +0.30 49 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 3.66 +0.29 49 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.46 +0.29 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.26 +0.29 50 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 3.07 +0.28 50 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.89 +0.29 50 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 2.71 +0.28 50 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.54 +0.28 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.37 +0.25 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.07 +0.25 50 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 1.81 +0.22 50 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 1.55 +0.21 49 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.34 +0.18 49 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.16 +0.16 50 0 73 0
29SEP26 13.00 C 0.00 0.00 0.00 1.00 +0.14 50 0 72 0
29SEP26 13.50 C 0.00 0.00 0.00 0.87 +0.14 51 0 1,031 0
29SEP26 14.00 C 0.00 0.00 0.00 0.75 +0.12 51 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 0.65 +0.13 51 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.54 +0.09 51 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.47 +0.10 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.39 +0.08 51 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.33 +0.07 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.28 +0.06 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 +0.06 51 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 +0.05 51 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 +0.04 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 +0.03 51 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 +0.03 51 0 6 0
30DEC26 8.00 C 0.00 0.00 0.00 4.04 +0.29 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.84 +0.28 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.67 +0.29 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.49 +0.31 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.32 +0.31 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.15 +0.29 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.00 +0.30 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.84 +0.25 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.69 +0.27 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.39 +0.20 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.17 +0.23 48 0 48 0
30DEC26 11.50 C 0.00 0.00 0.00 1.95 +0.22 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.74 +0.20 49 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.56 +0.18 49 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.41 +0.17 49 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.27 +0.16 50 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.15 +0.15 50 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 1.03 +0.13 50 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 0.92 +0.12 50 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.82 +0.12 50 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.73 +0.10 51 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.65 +0.10 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.58 +0.09 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.51 +0.08 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 +0.08 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.40 +0.06 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.36 +0.06 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.32 +0.06 50 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 4.22 +0.27 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.06 +0.28 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.88 +0.26 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.71 +0.25 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.56 +0.26 48 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 3.40 +0.24 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.27 +0.26 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.13 +0.25 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.97 +0.22 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.69 +0.18 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.55 +0.26 50 0 13 0
30MAR27 11.50 C 0.00 0.00 0.00 2.25 +0.16 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.09 +0.18 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.89 +0.15 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.74 +0.14 49 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.58 +0.12 49 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 1.45 +0.12 49 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.35 +0.13 50 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.25 +0.15 50 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.14 +0.13 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.03 +0.12 50 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.95 +0.12 50 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.86 +0.10 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.79 +0.10 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.72 +0.10 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.65 +0.08 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.59 +0.07 50 0 0 0
TOTAL CALL 304 16,469 +219
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 53 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 56 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 36 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 136 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 108 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.01 53 0 168 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 -0.02 52 0 53 0
28MAY26 9.75 P 0.06 0.06 0.06 0.05 -0.02 53 12 278 -12
28MAY26 10.00 P 0.00 0.00 0.00 0.07 -0.04 51 0 198 0
28MAY26 10.50 P 0.25 0.25 0.24 0.15 -0.07 51 6 286 +6
28MAY26 11.00 P 0.40 0.40 0.31 0.28 -0.12 51 14 598 +7
28MAY26 11.50 P 0.65 0.65 0.49 0.47 -0.17 51 41 324 +2
28MAY26 12.00 P 0.00 0.00 0.00 0.74 -0.23 51 0 347 0
28MAY26 12.50 P 0.00 0.00 0.00 1.04 -0.30 49 0 134 0
28MAY26 13.00 P 0.00 0.00 0.00 1.43 -0.29 51 0 138 0
28MAY26 13.50 P 0.00 0.00 0.00 1.91 -0.26 58 0 56 0
28MAY26 14.00 P 0.00 0.00 0.00 2.37 -0.27 62 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.86 -0.27 69 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 3.36 -0.26 76 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 3.76 -0.36 57 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.36 -0.26 90 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.76 -0.36 68 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.27 -0.35 78 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.85 -0.27 107 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.34 -0.28 110 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.84 -0.28 115 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.35 -0.27 123 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.85 -0.27 128 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 127 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 116 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 51 0 250 0
29JUN26 8.25 P 0.06 0.06 0.06 0.03 -0.01 51 3 95 +3
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.02 51 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.02 51 0 71 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.03 50 0 203 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 -0.04 51 0 80 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 -0.05 51 0 214 0
29JUN26 9.75 P 0.20 0.20 0.19 0.19 -0.06 51 18 104 +4
29JUN26 10.00 P 0.28 0.28 0.28 0.25 -0.07 51 4 203 0
29JUN26 10.50 P 0.00 0.00 0.00 0.39 -0.10 51 0 490 0
29JUN26 11.00 P 0.84 0.84 0.76 0.57 -0.13 51 36 824 +20
29JUN26 11.50 P 0.99 0.99 0.99 0.79 -0.17 51 15 842 +15
29JUN26 12.00 P 1.29 1.29 1.29 1.07 -0.20 52 15 559 +15
29JUN26 12.50 P 0.00 0.00 0.00 1.38 -0.24 52 0 304 0
29JUN26 13.00 P 0.00 0.00 0.00 1.74 -0.26 53 0 385 0
29JUN26 13.50 P 0.00 0.00 0.00 2.14 -0.25 55 0 187 0
29JUN26 14.00 P 0.00 0.00 0.00 2.55 -0.27 56 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 2.99 -0.28 57 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 3.45 -0.28 60 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 3.86 -0.33 56 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.42 -0.25 67 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 4.81 -0.34 58 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.41 -0.23 75 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.85 -0.27 72 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.34 -0.28 74 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.84 -0.28 77 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.36 -0.26 84 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.85 -0.27 86 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.09 -0.02 51 0 9 0
30JUL26 8.50 P 0.00 0.00 0.00 0.12 -0.02 51 0 15 0
30JUL26 8.75 P 0.00 0.00 0.00 0.15 -0.03 50 0 26 0
30JUL26 9.00 P 0.00 0.00 0.00 0.19 -0.04 50 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 0.24 -0.04 50 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.29 -0.06 50 0 179 0
30JUL26 9.75 P 0.00 0.00 0.00 0.35 -0.07 50 0 62 0
30JUL26 10.00 P 0.55 0.55 0.55 0.43 -0.08 50 2 71 +2
30JUL26 10.50 P 0.00 0.00 0.00 0.59 -0.12 50 0 49 0
30JUL26 11.00 P 0.86 0.86 0.86 0.79 -0.14 49 10 778 +10
30JUL26 11.50 P 0.00 0.00 0.00 1.04 -0.15 49 0 205 0
30JUL26 12.00 P 1.35 1.35 1.35 1.33 -0.22 50 5 51 +5
30JUL26 12.50 P 0.00 0.00 0.00 1.65 -0.24 50 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 2.02 -0.25 51 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.39 -0.26 52 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.83 -0.24 54 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.27 -0.22 56 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.71 -0.22 57 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.07 -0.31 52 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.54 -0.30 54 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.00 -0.31 54 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.50 -0.29 57 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.94 -0.33 54 0 0 0
28AUG26 8.50 P 0.25 0.25 0.25 0.20 -0.02 51 45 45 +45
28AUG26 8.75 P 0.00 0.00 0.00 0.23 -0.05 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.29 -0.05 51 0 0 0
28AUG26 9.25 P 0.44 0.44 0.44 0.35 -0.05 51 10 20 +10
28AUG26 9.50 P 0.00 0.00 0.00 0.41 -0.06 50 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 0.48 -0.07 50 0 10 0
28AUG26 10.00 P 0.00 0.00 0.00 0.56 -0.08 50 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 0.75 -0.12 50 0 12 0
28AUG26 11.00 P 1.18 1.18 1.18 0.97 -0.14 50 15 30 +15
28AUG26 11.50 P 0.00 0.00 0.00 1.22 -0.17 50 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.51 -0.22 50 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 1.83 -0.21 51 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.17 -0.24 51 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.61 -0.19 54 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.93 -0.27 52 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.34 -0.28 52 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.76 -0.29 53 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.20 -0.27 53 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.63 -0.29 53 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.11 -0.27 55 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 51 0 38 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29SEP26 6.50 P 0.05 0.05 0.05 0.04 -0.01 51 4 28 +4
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.01 52 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.02 51 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 -0.02 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 -0.02 51 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 -0.03 51 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.19 -0.03 51 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.23 -0.04 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 -0.05 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.32 -0.07 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.39 -0.07 51 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 -0.06 51 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.53 -0.08 51 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.61 -0.10 50 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.70 -0.10 50 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 0.91 -0.11 51 0 100 0
29SEP26 11.00 P 0.00 0.00 0.00 1.13 -0.15 50 0 1,441 0
29SEP26 11.50 P 0.00 0.00 0.00 1.40 -0.16 51 0 92 0
29SEP26 12.00 P 0.00 0.00 0.00 1.69 -0.19 51 0 261 0
29SEP26 12.50 P 2.28 2.28 2.28 2.01 -0.21 52 15 159 0
29SEP26 13.00 P 0.00 0.00 0.00 2.36 -0.21 52 0 128 0
29SEP26 13.50 P 0.00 0.00 0.00 2.74 -0.21 53 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.12 -0.22 53 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.53 -0.22 54 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 3.94 -0.24 55 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.33 -0.28 54 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 4.77 -0.28 54 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.21 -0.29 55 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.65 -0.30 55 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.11 -0.30 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.58 -0.29 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.04 -0.30 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.51 -0.31 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.98 -0.31 56 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.36 -0.06 50 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.42 -0.06 50 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.49 -0.06 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.57 -0.07 51 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.64 -0.09 50 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.73 -0.09 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.82 -0.10 50 0 0 0
30DEC26 9.75 P 1.10 1.10 1.10 0.92 -0.10 51 1 11 +1
30DEC26 10.00 P 0.00 0.00 0.00 1.03 -0.10 51 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.25 -0.12 51 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.49 -0.14 50 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.77 -0.16 51 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.06 -0.18 51 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.38 -0.20 51 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.72 -0.21 52 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.08 -0.21 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.46 -0.24 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.84 -0.22 53 0 601 0
30DEC26 15.00 P 4.36 4.36 4.36 4.24 -0.24 53 1 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.65 -0.27 54 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.07 -0.24 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.51 -0.25 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.91 -0.29 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.34 -0.30 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.79 -0.28 55 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.24 -0.29 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.71 -0.30 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.15 -0.32 55 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.52 -0.04 50 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 0.60 -0.06 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.68 -0.05 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.76 -0.08 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.86 -0.08 50 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 0.95 -0.08 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.05 -0.09 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.16 -0.09 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.27 -0.09 50 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.51 -0.10 51 0 1 0
30MAR27 11.00 P 2.00 2.00 2.00 1.75 -0.13 50 5 8 +5
30MAR27 11.50 P 0.00 0.00 0.00 2.03 -0.14 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.32 -0.17 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.64 -0.18 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.00 -0.17 51 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.32 -0.22 51 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.72 -0.18 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.10 -0.19 52 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.49 -0.20 53 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 4.89 -0.21 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.30 -0.21 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.72 -0.22 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.15 -0.21 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.58 -0.22 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.03 -0.21 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.46 -0.22 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.91 -0.22 55 0 0 0
TOTAL PUT 277 19,633 +157
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$ 4.42
28MAY26 3.50 C 0.00 0.00 0.00 0.93 -0.07 47 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.82 -0.09 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.73 -0.07 37 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.64 -0.07 41 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.55 -0.07 41 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.47 -0.06 43 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.39 -0.06 42 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.32 -0.06 42 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.27 -0.04 45 0 100 0
28MAY26 4.40 C 0.21 0.21 0.20 0.20 -0.05 42 9 11 +4
28MAY26 4.50 C 0.00 0.00 0.00 0.17 -0.02 45 0 12 0
28MAY26 4.60 C 0.12 0.13 0.12 0.12 -0.04 43 40 109 +40
28MAY26 4.70 C 0.09 0.09 0.09 0.10 -0.02 45 20 170 +20
28MAY26 4.80 C 0.06 0.06 0.06 0.07 -0.02 44 10 171 +10
28MAY26 4.90 C 0.05 0.05 0.05 0.06 -0.01 47 5 149 0
28MAY26 5.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 385 0
28MAY26 5.25 C 0.00 0.00 0.00 0.02 -0.01 47 0 424 0
28MAY26 5.50 C 0.01 0.01 0.01 0.01 0.00 49 2 1,679 -2
28MAY26 5.75 C 0.01 0.02 0.01 0.01 0.00 57 2 216 +1
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 328 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 95 0 65 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 101 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 106 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 124 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.73 -0.06 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.63 -0.06 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.52 -0.08 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.43 -0.07 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.14 -0.07 40 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.05 -0.07 43 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 0.96 -0.07 44 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.87 -0.07 43 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.79 -0.06 45 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.69 -0.07 40 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.61 -0.07 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.54 -0.07 41 0 3 0
29JUN26 4.10 C 0.00 0.00 0.00 0.48 -0.04 42 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.42 -0.05 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.37 -0.04 44 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.31 -0.04 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.27 -0.03 43 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
29JUN26 4.70 C 0.19 0.19 0.19 0.19 -0.02 43 30 62 +30
29JUN26 4.80 C 0.00 0.00 0.00 0.16 -0.02 43 0 162 0
29JUN26 4.90 C 0.00 0.00 0.00 0.14 -0.01 44 0 120 0
29JUN26 5.00 C 0.13 0.13 0.13 0.11 -0.02 43 750 4,275 +750
29JUN26 5.25 C 0.08 0.08 0.08 0.07 -0.01 43 20 387 0
29JUN26 5.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 33 0
29JUN26 5.75 C 0.00 0.00 0.00 0.03 0.00 46 0 529 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 47 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 254 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 93 0 7 0
30JUL26 3.50 C 0.00 0.00 0.00 1.00 -0.04 44 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.91 -0.05 43 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.83 -0.04 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.76 -0.04 43 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.69 -0.04 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.62 -0.04 43 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.56 -0.03 44 0 1 0
30JUL26 4.20 C 0.00 0.00 0.00 0.51 -0.02 45 0 1 0
30JUL26 4.30 C 0.00 0.00 0.00 0.46 -0.02 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.39 -0.04 43 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.35 -0.03 43 0 2 0
30JUL26 4.60 C 0.00 0.00 0.00 0.31 -0.03 43 0 40 0
30JUL26 4.70 C 0.00 0.00 0.00 0.27 -0.03 43 0 180 0
30JUL26 4.80 C 0.00 0.00 0.00 0.24 -0.03 43 0 230 0
30JUL26 4.90 C 0.20 0.20 0.20 0.22 -0.01 45 150 150 +150
30JUL26 5.00 C 0.00 0.00 0.00 0.19 -0.01 44 0 2 0
30JUL26 5.25 C 0.00 0.00 0.00 0.13 -0.01 44 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.06 -0.01 44 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 76 0
30JUL26 6.25 C 0.00 0.00 0.00 0.03 0.00 45 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 0.00 45 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.04 -0.04 45 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.96 -0.04 44 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.88 -0.04 44 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.81 -0.04 44 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.75 -0.03 45 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.68 -0.04 44 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.62 -0.04 44 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.57 -0.03 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.52 -0.04 45 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.45 -0.05 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.42 -0.04 44 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.38 -0.03 44 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.33 -0.04 43 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.30 -0.04 43 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.27 -0.04 44 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.25 -0.02 45 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.19 -0.02 45 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.77 -0.04 48 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.67 -0.05 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.58 -0.05 45 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.49 -0.05 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.41 -0.04 46 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.32 -0.04 45 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.24 -0.04 46 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.16 -0.04 45 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.09 -0.03 46 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.01 -0.04 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.94 -0.04 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.88 -0.03 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.81 -0.04 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.75 -0.03 45 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.70 -0.03 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.64 -0.03 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.59 -0.03 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.54 -0.03 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.49 -0.04 45 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.45 -0.04 45 0 81 0
29SEP26 4.70 C 0.00 0.00 0.00 0.41 -0.04 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.37 -0.04 44 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.34 -0.04 45 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 -0.03 46 0 4,427 0
29SEP26 5.25 C 0.00 0.00 0.00 0.26 -0.02 46 0 658 0
29SEP26 5.50 C 0.00 0.00 0.00 0.21 -0.01 47 0 8,030 0
29SEP26 5.75 C 0.00 0.00 0.00 0.16 -0.01 46 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 -0.01 46 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 0.00 47 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.01 46 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 0.00 47 0 268 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 47 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 47 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 46 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.82 -0.04 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.73 -0.05 46 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.65 -0.04 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.57 -0.04 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.49 -0.04 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.42 -0.03 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.34 -0.04 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.27 -0.04 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.20 -0.04 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.14 -0.03 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.07 -0.04 46 670 670 +670
30DEC26 3.80 C 0.00 0.00 0.00 1.01 -0.04 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.96 -0.03 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.90 -0.03 46 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 0.85 -0.03 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.80 -0.03 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.75 -0.03 46 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.71 -0.02 47 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.66 -0.03 46 0 40 0
30DEC26 4.60 C 0.00 0.00 0.00 0.62 -0.04 46 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.58 -0.04 46 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.55 -0.03 47 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.51 -0.04 46 0 111 0
30DEC26 5.00 C 0.00 0.00 0.00 0.48 -0.03 46 0 96 0
30DEC26 5.25 C 0.00 0.00 0.00 0.41 -0.03 46 0 49 0
30DEC26 5.50 C 0.00 0.00 0.00 0.36 -0.01 47 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 -0.01 47 0 405 0
30DEC26 6.00 C 0.00 0.00 0.00 0.25 -0.02 47 0 233 0
30DEC26 6.25 C 0.00 0.00 0.00 0.21 -0.01 47 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 -0.01 47 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 -0.01 47 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 0.00 47 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 0.00 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 0.00 48 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 48 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 48 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 47 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 46 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 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 0.09 0.09 0.09 0.01 0.00 44 1 220 0
30MAR27 3.50 C 0.00 0.00 0.00 1.30 -0.03 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.24 -0.03 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.18 -0.03 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.13 -0.02 47 0 13 0
30MAR27 3.90 C 0.00 0.00 0.00 1.07 -0.03 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.02 -0.03 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.97 -0.03 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.92 -0.03 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.88 -0.02 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.83 -0.03 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.79 -0.03 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.74 -0.05 46 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.70 -0.06 46 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.67 -0.05 46 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.64 -0.04 46 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.61 -0.04 47 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.54 -0.03 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.48 -0.02 47 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.42 0.00 47 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.37 -0.01 47 0 9 0
30MAR27 6.25 C 0.00 0.00 0.00 0.33 0.00 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.22 0.00 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.19 -0.01 47 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 0.00 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 0.00 47 0 0 0
TOTAL CALL 1,709 45,848 +1,673
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 49 0 50 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28MAY26 3.80 P 0.04 0.04 0.03 0.02 0.00 45 200 243 +149
28MAY26 3.90 P 0.05 0.05 0.05 0.03 0.00 44 5 45 +5
28MAY26 4.00 P 0.00 0.00 0.00 0.05 0.00 45 0 230 0
28MAY26 4.10 P 0.10 0.10 0.09 0.07 0.00 44 18 174 +18
28MAY26 4.20 P 0.11 0.11 0.11 0.10 +0.01 44 4 224 +4
28MAY26 4.30 P 0.15 0.15 0.15 0.14 +0.01 45 4 327 +4
28MAY26 4.40 P 0.00 0.00 0.00 0.19 +0.02 45 0 124 0
28MAY26 4.50 P 0.00 0.00 0.00 0.24 +0.02 45 0 459 0
28MAY26 4.60 P 0.00 0.00 0.00 0.31 +0.04 46 0 273 0
28MAY26 4.70 P 0.00 0.00 0.00 0.38 +0.05 47 0 825 0
28MAY26 4.80 P 0.00 0.00 0.00 0.46 +0.04 48 0 209 0
28MAY26 4.90 P 0.60 0.60 0.56 0.54 +0.04 49 71 183 -41
28MAY26 5.00 P 0.00 0.00 0.00 0.63 +0.06 51 0 462 0
28MAY26 5.25 P 0.00 0.00 0.00 0.86 +0.06 55 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 1.11 +0.05 65 0 97 0
28MAY26 5.75 P 0.00 0.00 0.00 1.36 +0.07 75 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.61 +0.08 84 0 2 0
28MAY26 6.25 P 0.00 0.00 0.00 1.86 +0.08 92 0 50 0
28MAY26 6.50 P 0.00 0.00 0.00 2.11 +0.08 100 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.36 +0.08 107 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.61 +0.08 114 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.86 +0.08 121 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.11 +0.08 127 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.36 +0.08 133 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.61 +0.08 138 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.86 +0.08 144 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.11 +0.08 149 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.36 +0.08 155 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.61 +0.08 160 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 67 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 43 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 +0.01 45 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 428 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 +0.01 45 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 +0.01 44 0 44 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 +0.01 43 0 128 0
29JUN26 4.00 P 0.00 0.00 0.00 0.12 +0.01 44 0 113 0
29JUN26 4.10 P 0.16 0.16 0.16 0.15 +0.01 43 5 188 +5
29JUN26 4.20 P 0.00 0.00 0.00 0.19 +0.02 43 0 195 0
29JUN26 4.30 P 0.00 0.00 0.00 0.23 +0.02 43 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.28 +0.03 43 0 179 0
29JUN26 4.50 P 0.34 0.34 0.34 0.33 +0.03 42 30 460 0
29JUN26 4.60 P 0.00 0.00 0.00 0.39 +0.03 43 0 3,196 0
29JUN26 4.70 P 0.00 0.00 0.00 0.46 +0.03 43 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.54 +0.04 45 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.61 +0.04 45 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 0.69 +0.04 45 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 0.91 +0.05 49 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 1.14 +0.05 52 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.38 +0.06 57 0 835 0
29JUN26 6.00 P 0.00 0.00 0.00 1.63 +0.07 63 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.87 +0.08 65 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 2.11 +0.07 67 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.36 +0.07 72 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.61 +0.08 77 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.86 +0.08 81 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 3.11 +0.08 86 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.36 +0.08 90 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.61 +0.08 93 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.86 +0.08 97 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.11 +0.08 101 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.36 +0.08 104 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.61 +0.08 107 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.86 +0.08 110 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.10 +0.07 109 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.36 +0.08 117 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.61 +0.08 120 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 203 0
30JUL26 3.60 P 0.00 0.00 0.00 0.08 +0.01 45 0 30 0
30JUL26 3.70 P 0.00 0.00 0.00 0.10 +0.01 45 0 32 0
30JUL26 3.80 P 0.00 0.00 0.00 0.12 +0.01 44 0 220 0
30JUL26 3.90 P 0.00 0.00 0.00 0.15 +0.01 44 0 92 0
30JUL26 4.00 P 0.00 0.00 0.00 0.18 +0.01 44 0 297 0
30JUL26 4.10 P 0.22 0.22 0.22 0.22 +0.02 44 2 54 +2
30JUL26 4.20 P 0.00 0.00 0.00 0.26 +0.02 44 0 35 0
30JUL26 4.30 P 0.00 0.00 0.00 0.31 +0.03 44 0 112 0
30JUL26 4.40 P 0.00 0.00 0.00 0.36 +0.03 44 0 114 0
30JUL26 4.50 P 0.00 0.00 0.00 0.41 +0.03 44 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 0.47 +0.03 44 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 0.53 +0.04 44 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 0.59 +0.03 43 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.66 +0.03 43 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.74 +0.04 44 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 0.93 +0.03 43 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.14 +0.04 43 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.38 +0.06 46 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 1.63 +0.07 52 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.87 +0.08 54 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.11 +0.07 56 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.36 +0.07 59 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.61 +0.08 63 0 0 0
28AUG26 3.50 P 0.12 0.12 0.12 0.09 0.00 45 151 153 +151
28AUG26 3.60 P 0.14 0.14 0.14 0.11 0.00 44 99 99 +99
28AUG26 3.70 P 0.16 0.16 0.16 0.14 +0.01 45 900 900 +900
28AUG26 3.80 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
28AUG26 3.90 P 0.22 0.22 0.22 0.20 +0.01 45 160 160 +160
28AUG26 4.00 P 0.25 0.25 0.25 0.24 +0.02 45 18 20 +18
28AUG26 4.10 P 0.00 0.00 0.00 0.28 +0.02 45 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.32 +0.02 45 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.37 +0.03 45 0 0 0
28AUG26 4.40 P 0.44 0.44 0.44 0.42 +0.03 45 1 1 +1
28AUG26 4.50 P 0.00 0.00 0.00 0.47 +0.03 44 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.53 +0.04 44 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.61 +0.05 46 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.67 +0.05 46 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.72 +0.02 44 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.79 +0.02 44 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.98 +0.03 44 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.18 +0.03 44 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.40 +0.04 44 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.63 +0.05 46 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 +0.01 47 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 +0.01 48 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.16 +0.01 46 0 67 0
29SEP26 3.70 P 0.00 0.00 0.00 0.19 +0.01 46 0 190 0
29SEP26 3.80 P 0.00 0.00 0.00 0.23 +0.02 47 0 740 0
29SEP26 3.90 P 0.00 0.00 0.00 0.26 +0.01 46 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.30 +0.02 46 0 351 0
29SEP26 4.10 P 0.00 0.00 0.00 0.34 +0.03 46 0 78 0
29SEP26 4.20 P 0.00 0.00 0.00 0.39 +0.04 47 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.44 +0.04 46 0 198 0
29SEP26 4.40 P 0.00 0.00 0.00 0.49 +0.02 46 0 8 0
29SEP26 4.50 P 0.00 0.00 0.00 0.55 +0.04 47 0 2,650 0
29SEP26 4.60 P 0.00 0.00 0.00 0.61 +0.05 47 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 0.66 +0.04 46 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.73 +0.03 46 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.79 +0.03 46 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.86 +0.03 46 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 1.04 +0.03 46 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.24 +0.04 46 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.44 +0.03 45 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 1.66 +0.04 46 0 95 0
29SEP26 6.25 P 0.00 0.00 0.00 1.88 +0.04 45 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.12 +0.05 47 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.36 +0.05 48 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.61 +0.07 51 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.86 +0.07 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.11 +0.08 57 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.36 +0.08 59 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.61 +0.08 62 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 3.86 +0.08 64 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.11 +0.08 67 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.36 +0.08 69 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.62 +0.09 74 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.87 +0.09 76 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.11 +0.08 76 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 5.37 +0.09 80 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.62 +0.09 82 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 0.00 47 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 0.00 46 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 +0.01 47 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 +0.01 47 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.27 +0.01 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.30 +0.01 47 2,000 2,303 +2,000
30DEC26 3.80 P 0.00 0.00 0.00 0.34 +0.02 47 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.38 +0.03 47 0 7,045 0
30DEC26 4.00 P 0.00 0.00 0.00 0.42 +0.03 46 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.47 +0.03 47 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.51 +0.03 46 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.57 +0.04 47 0 162 0
30DEC26 4.40 P 0.00 0.00 0.00 0.62 +0.04 47 0 112 0
30DEC26 4.50 P 0.00 0.00 0.00 0.68 +0.04 47 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 0.74 +0.03 47 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 0.80 +0.04 47 0 261 0
30DEC26 4.80 P 0.00 0.00 0.00 0.86 +0.04 47 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.92 +0.02 46 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.99 +0.03 46 0 87 0
30DEC26 5.25 P 0.00 0.00 0.00 1.17 +0.03 47 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 1.35 +0.03 46 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.55 +0.03 46 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.75 +0.03 46 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.97 +0.04 47 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.18 +0.04 46 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.41 +0.04 47 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.64 +0.05 47 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 2.87 +0.04 47 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.11 +0.05 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.36 +0.06 50 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.61 +0.07 52 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.86 +0.07 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.11 +0.08 56 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.36 +0.08 57 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.62 +0.09 61 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.92 +0.14 70 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.15 +0.12 70 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.39 +0.10 70 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.62 +0.09 68 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 +0.01 47 0 1 0
30MAR27 3.60 P 0.00 0.00 0.00 0.35 +0.01 47 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 +0.02 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.44 +0.03 48 0 5 0
30MAR27 3.90 P 0.00 0.00 0.00 0.47 +0.02 47 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.52 +0.03 47 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.57 +0.03 47 0 71 0
30MAR27 4.20 P 0.00 0.00 0.00 0.62 +0.04 47 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 0.67 +0.04 47 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 0.72 +0.03 47 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.78 +0.04 47 0 81 0
30MAR27 4.60 P 0.00 0.00 0.00 0.84 +0.04 47 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 0.89 +0.03 46 0 1,200 0
30MAR27 4.80 P 0.00 0.00 0.00 0.96 +0.03 47 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.03 +0.03 47 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.09 +0.02 46 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.26 +0.02 46 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.45 +0.03 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.64 +0.03 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.84 +0.04 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.04 +0.03 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.25 +0.03 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.47 +0.04 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.69 +0.04 47 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.92 +0.04 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.14 +0.04 46 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.38 +0.04 47 0 0 0
TOTAL PUT 3,668 59,788 +3,475
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$ 57.80
28MAY26 42.00 C 0.00 0.00 0.00 15.87 +0.20 40 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 14.87 +0.19 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 13.87 +0.20 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 12.87 +0.21 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 11.88 +0.21 33 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 10.88 +0.21 29 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 9.88 +0.21 25 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 8.88 +0.20 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 7.88 +0.20 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 5.40 +0.20 18 0 16 0
28MAY26 55.00 C 2.73 2.73 2.73 2.96 +0.06 14 1 315 0
28MAY26 57.50 C 0.00 0.00 0.00 1.20 +0.04 17 0 246 0
28MAY26 60.00 C 0.00 0.00 0.00 0.31 -0.02 17 0 102 0
28MAY26 62.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 29 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 35 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 44 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.93 +0.26 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.94 +0.27 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.94 +0.27 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.94 +0.27 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.95 +0.28 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.95 +0.27 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.96 +0.29 33 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 16.96 +0.28 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.96 +0.29 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.97 +0.29 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.97 +0.30 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 12.98 +0.30 23 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 11.98 +0.29 16 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.99 +0.28 20 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 9.99 +0.21 17 0 36 0
29JUN26 49.00 C 0.00 0.00 0.00 9.00 +0.21 17 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 8.02 +0.21 18 0 60 0
29JUN26 52.50 C 0.00 0.00 0.00 5.63 +0.18 17 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 3.41 +0.13 16 0 138 0
29JUN26 57.50 C 1.61 1.61 1.61 1.82 +0.09 17 15 105 +15
29JUN26 60.00 C 0.70 0.70 0.70 0.81 +0.02 17 10 638 0
29JUN26 62.50 C 0.00 0.00 0.00 0.30 0.00 17 0 206 0
29JUN26 65.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 0.00 18 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 16.03 +0.34 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.04 +0.36 20 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.05 +0.38 22 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.05 +0.35 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.06 +0.33 18 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.07 +0.33 18 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.08 +0.21 17 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.11 +0.22 18 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.14 +0.20 17 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.85 +0.18 18 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.72 +0.13 16 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 2.19 +0.08 17 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 1.15 +0.03 17 0 3 0
30JUL26 62.50 C 0.00 0.00 0.00 0.53 -0.02 17 0 10 0
30JUL26 65.00 C 0.00 0.00 0.00 0.23 0.00 18 0 10 0
30JUL26 67.50 C 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 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 14.05 +0.38 20 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.05 +0.35 13 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.06 +0.33 17 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.08 +0.34 18 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.10 +0.21 18 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.14 +0.21 18 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.19 +0.20 18 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 5.97 +0.18 18 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.05 +0.13 18 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 2.47 +0.08 17 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 1.44 +0.05 18 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.77 -0.02 18 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.40 +0.01 18 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.04 0.00 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 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 18.02 +0.34 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.03 +0.35 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.03 +0.34 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.04 +0.36 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.05 +0.38 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.06 +0.36 18 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.08 +0.35 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.10 +0.34 18 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 10.14 +0.21 18 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 9.20 +0.20 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.28 +0.19 18 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.16 +0.18 18 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 4.35 +0.15 18 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.82 +0.11 18 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 1.77 +0.05 18 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.07 -0.01 18 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.65 +0.04 19 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.34 +0.02 18 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.18 +0.01 18 0 7 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 0.00 18 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.06 +0.37 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.08 +0.40 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.12 +0.40 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.17 +0.40 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 12.24 +0.42 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.34 +0.44 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.46 +0.24 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.61 +0.25 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.80 +0.25 19 0 33 0
30DEC26 52.50 C 0.00 0.00 0.00 6.91 +0.23 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.27 +0.21 19 0 22 0
30DEC26 57.50 C 0.00 0.00 0.00 3.78 +0.17 18 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.73 +0.15 18 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.90 +0.07 18 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.29 +0.01 19 0 22 0
30DEC26 67.50 C 0.00 0.00 0.00 0.91 +0.07 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.59 +0.05 19 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.37 +0.04 19 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.23 +0.03 19 0 5 0
30DEC26 77.50 C 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.33 +0.63 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.40 +0.66 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.49 +0.68 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.60 +0.67 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.72 +0.64 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.51 +0.25 15 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.04 +0.26 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.23 +0.25 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.46 +0.24 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.67 +0.22 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.09 +0.20 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.61 +0.16 18 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.53 +0.13 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.66 +0.11 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.96 +0.04 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.43 -0.01 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.06 +0.03 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.76 +0.04 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.53 +0.03 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.36 +0.02 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.24 +0.01 19 0 1 0
TOTAL CALL 26 2,720 +15
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 162 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 141 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 381 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 226 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 189 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 135 0
28MAY26 52.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 101 0
28MAY26 55.00 P 0.00 0.00 0.00 0.16 -0.06 17 0 182 0
28MAY26 57.50 P 1.03 1.03 1.01 0.88 -0.14 18 100 150 +77
28MAY26 60.00 P 0.00 0.00 0.00 2.44 -0.28 17 0 3 0
28MAY26 62.50 P 0.00 0.00 0.00 4.71 -0.20 18 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 7.20 -0.20 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 9.70 -0.20 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.57 +0.17 59 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.11 +0.21 68 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.59 +0.19 74 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.09 +0.19 81 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.59 +0.19 88 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 104 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 109 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 140 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 0.00 18 0 192 0
29JUN26 52.50 P 0.00 0.00 0.00 0.13 -0.03 17 0 141 0
29JUN26 55.00 P 0.72 0.72 0.72 0.52 -0.07 18 1 186 0
29JUN26 57.50 P 1.66 1.66 1.66 1.41 -0.13 18 1 51 +1
29JUN26 60.00 P 0.00 0.00 0.00 2.93 -0.17 19 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 4.85 -0.20 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 7.20 -0.20 0 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 9.70 -0.20 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.57 +0.17 40 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 15.11 +0.21 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.59 +0.19 50 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.09 +0.19 55 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.59 +0.19 59 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 22 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 0.00 18 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 17 0
30JUL26 48.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 20 0
30JUL26 50.00 P 0.27 0.27 0.27 0.11 -0.03 18 1 52 +1
30JUL26 52.50 P 0.00 0.00 0.00 0.37 -0.06 18 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 0.98 -0.09 18 0 115 0
30JUL26 57.50 P 0.00 0.00 0.00 2.04 -0.16 18 0 0 0
30JUL26 60.00 P 4.00 4.00 4.00 3.60 -0.19 19 15 15 +15
30JUL26 62.50 P 0.00 0.00 0.00 5.41 -0.21 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 7.61 -0.23 18 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 10.27 +0.07 25 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.78 -0.02 30 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 15.32 +0.07 35 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.88 +0.16 40 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.44 +0.26 45 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.93 +0.25 49 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.22 -0.03 18 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.58 -0.07 18 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 1.27 -0.11 18 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 2.37 -0.16 19 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 3.79 -0.18 18 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.63 -0.21 18 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 7.75 -0.22 18 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 10.34 -0.15 23 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.81 -0.06 27 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.34 +0.06 31 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.88 +0.14 35 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.44 +0.25 40 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.93 +0.25 43 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 21 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 0.00 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 49 0
29SEP26 48.00 P 0.00 0.00 0.00 0.16 -0.02 18 0 35 0
29SEP26 49.00 P 0.00 0.00 0.00 0.25 -0.02 18 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 0.36 -0.03 18 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 0.81 -0.06 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 1.56 -0.10 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.68 -0.15 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.06 -0.17 18 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.85 -0.19 18 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.90 -0.21 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.44 -0.19 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.87 -0.07 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.36 +0.03 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.89 +0.12 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.44 +0.22 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.94 +0.26 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.06 0.00 19 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.08 0.00 19 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.12 0.00 19 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.24 -0.01 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.33 -0.01 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.45 -0.01 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.58 -0.03 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.76 -0.03 19 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.37 -0.04 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 2.23 -0.07 19 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 3.39 -0.11 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.72 -0.27 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 6.40 -0.15 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.31 -0.18 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.73 -0.21 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.05 -0.17 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.46 -0.03 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.94 +0.07 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.46 +0.18 30 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.94 +0.24 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.26 -0.02 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.35 -0.02 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.45 -0.03 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.58 -0.04 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.74 -0.05 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.92 -0.05 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.14 -0.07 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.83 -0.09 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.75 -0.12 19 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.94 -0.15 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.38 -0.18 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.85 -0.19 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.69 -0.20 19 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.02 -0.23 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.25 -0.23 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.59 -0.12 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.02 +0.02 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.50 +0.14 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.01 +0.24 29 0 0 0
TOTAL PUT 118 4,397 +94
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$ 78.20
28MAY26 52.50 C 0.00 0.00 0.00 25.74 -3.20 69 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.24 -3.20 58 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 20.74 -3.20 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 18.24 -3.20 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 15.74 -3.23 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 13.25 -3.22 36 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 10.75 -3.20 28 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 8.28 -3.17 29 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 5.92 -3.05 28 0 402 0
28MAY26 75.00 C 4.28 4.29 3.97 3.73 -2.84 26 206 481 +85
28MAY26 77.50 C 2.37 2.37 2.23 2.19 -2.18 27 178 1,479 +17
28MAY26 80.00 C 2.00 2.00 1.08 1.17 -1.43 28 586 1,034 +85
28MAY26 82.50 C 0.67 0.67 0.54 0.57 -0.87 28 453 952 +346
28MAY26 85.00 C 0.30 0.30 0.27 0.26 -0.46 28 158 1,135 +20
28MAY26 87.50 C 0.19 0.19 0.15 0.11 -0.23 29 78 1,632 -78
28MAY26 90.00 C 0.15 0.15 0.10 0.04 -0.10 29 29 1,185 -29
28MAY26 92.50 C 0.06 0.06 0.06 0.02 -0.04 30 20 499 -20
28MAY26 95.00 C 0.05 0.05 0.05 0.01 -0.01 31 15 699 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 241 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.74 -3.23 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 23.24 -3.20 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.74 -3.23 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 18.24 -3.51 0 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 15.74 -3.23 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 13.25 -3.22 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 10.79 -3.36 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 8.46 -3.02 28 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 6.40 -2.72 28 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 4.60 -2.38 27 0 710 0
29JUN26 77.50 C 0.00 0.00 0.00 3.24 -1.97 27 0 818 0
29JUN26 80.00 C 2.55 2.55 2.32 2.23 -1.53 27 10 4,407 +9
29JUN26 82.50 C 1.43 1.43 1.43 1.47 -1.15 27 3 413 +3
29JUN26 85.00 C 1.05 1.05 1.05 0.96 -0.83 28 10 752 0
29JUN26 87.50 C 0.00 0.00 0.00 0.61 -0.55 28 0 3,430 0
29JUN26 90.00 C 0.00 0.00 0.00 0.36 -0.38 28 0 2,280 0
29JUN26 92.50 C 0.31 0.31 0.31 0.21 -0.23 28 5 377 0
29JUN26 95.00 C 0.22 0.22 0.22 0.12 -0.14 28 3 252 -3
29JUN26 97.50 C 0.00 0.00 0.00 0.06 -0.08 28 0 115 0
29JUN26 100.00 C 0.13 0.13 0.13 0.04 -0.04 29 4 2,537 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 -0.03 29 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 25.74 -3.23 46 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 23.24 -3.20 40 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 20.74 -3.23 34 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 18.24 -3.51 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 15.74 -3.23 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 13.30 -3.48 28 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 11.01 -3.15 28 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 8.96 -2.74 28 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 7.18 -2.44 28 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 5.56 -2.23 28 0 107 0
30JUL26 77.50 C 0.00 0.00 0.00 4.33 -1.84 28 0 165 0
30JUL26 80.00 C 0.00 0.00 0.00 3.18 -1.65 28 0 275 0
30JUL26 82.50 C 2.50 2.50 2.50 2.37 -1.37 28 3 353 0
30JUL26 85.00 C 0.00 0.00 0.00 1.73 -1.05 28 0 358 0
30JUL26 87.50 C 0.00 0.00 0.00 1.28 -0.81 29 0 131 0
30JUL26 90.00 C 0.00 0.00 0.00 0.89 -0.63 29 0 123 0
30JUL26 92.50 C 0.00 0.00 0.00 0.61 -0.46 29 0 60 0
30JUL26 95.00 C 0.00 0.00 0.00 0.41 -0.33 29 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.27 -0.24 29 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.17 -0.17 28 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.11 -0.12 29 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.07 -0.08 29 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.05 -0.05 29 0 106 0
28AUG26 57.50 C 0.00 0.00 0.00 20.74 -3.23 31 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.24 -3.51 26 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.94 -3.36 32 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.59 -3.39 30 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 11.54 -3.15 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 9.70 -2.49 30 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 8.05 -2.25 30 0 0 0
28AUG26 75.00 C 7.01 7.14 6.60 6.52 -2.09 29 180 180 +180
28AUG26 77.50 C 5.42 5.42 5.42 5.25 -1.89 29 30 30 +30
28AUG26 80.00 C 4.40 4.40 4.23 4.17 -1.68 29 240 240 +240
28AUG26 82.50 C 3.57 3.58 3.48 3.27 -1.43 29 120 180 +120
28AUG26 85.00 C 0.00 0.00 0.00 2.57 -1.19 30 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 2.02 -0.97 30 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.55 -0.77 30 0 0 0
28AUG26 92.50 C 1.37 1.37 1.37 1.16 -0.61 30 30 30 +30
28AUG26 95.00 C 0.00 0.00 0.00 0.85 -0.48 30 0 4 0
28AUG26 97.50 C 0.00 0.00 0.00 0.62 -0.39 30 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.46 -0.29 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.33 -0.22 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.23 -0.16 30 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.74 -3.23 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.24 -3.20 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.76 -3.21 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.37 -3.41 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.16 -3.27 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.14 -3.07 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.25 -2.83 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.51 -2.55 31 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 8.93 -2.18 31 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 7.51 -1.99 31 0 593 0
29SEP26 77.50 C 6.03 6.23 5.74 6.06 -1.97 30 210 599 +210
29SEP26 80.00 C 5.17 5.17 5.17 5.00 -1.54 30 125 646 +125
29SEP26 82.50 C 0.00 0.00 0.00 4.11 -1.35 30 0 401 0
29SEP26 85.00 C 0.00 0.00 0.00 3.34 -1.17 30 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 2.68 -1.00 30 0 205 0
29SEP26 90.00 C 0.00 0.00 0.00 2.14 -0.84 30 0 3,366 0
29SEP26 92.50 C 0.00 0.00 0.00 1.71 -0.71 30 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 1.34 -0.59 30 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 1.04 -0.48 30 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.87 -0.37 31 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.65 -0.36 31 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.50 -0.28 31 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.38 -0.21 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.29 -0.16 31 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.23 -0.13 31 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.17 -0.10 31 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.13 -0.08 31 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.10 -0.06 31 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 25.84 -3.13 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.55 -2.98 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.91 -3.11 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.78 -3.01 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.78 -3.14 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.92 -2.95 27 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 13.62 -2.30 30 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 11.97 -2.11 30 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 10.50 -2.10 30 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 9.15 -1.95 30 0 264 0
30DEC26 77.50 C 7.74 7.74 7.74 7.67 -2.04 29 30 1,441 0
30DEC26 80.00 C 0.00 0.00 0.00 6.62 -1.56 29 0 2,006 0
30DEC26 82.50 C 0.00 0.00 0.00 5.68 -1.43 29 0 1,121 0
30DEC26 85.00 C 0.00 0.00 0.00 4.82 -1.30 29 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 4.13 -1.13 29 0 3,106 0
30DEC26 90.00 C 3.66 3.66 3.66 3.48 -1.02 29 1 23 0
30DEC26 92.50 C 0.00 0.00 0.00 2.94 -0.87 29 0 202 0
30DEC26 95.00 C 0.00 0.00 0.00 2.47 -0.80 29 0 90 0
30DEC26 97.50 C 0.00 0.00 0.00 2.09 -0.73 29 0 120 0
30DEC26 100.00 C 1.90 1.90 1.90 1.83 -0.63 30 5 38 0
30DEC26 102.50 C 1.71 1.71 1.71 1.52 -0.52 30 34 77 +33
30DEC26 105.00 C 0.00 0.00 0.00 1.26 -0.47 30 0 21,302 0
30DEC26 107.50 C 0.00 0.00 0.00 1.04 -0.38 30 0 79 0
30DEC26 110.00 C 1.03 1.03 1.03 0.83 -0.37 30 45 280 +30
30MAR27 52.50 C 0.00 0.00 0.00 26.49 -2.92 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.33 -2.87 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.26 -2.79 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.30 -2.67 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.89 -2.99 27 0 2 0
30MAR27 65.00 C 15.98 15.98 15.98 16.14 -3.00 28 30 30 +30
30MAR27 67.50 C 0.00 0.00 0.00 15.01 -1.99 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.47 -1.80 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.02 -1.95 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.75 -1.76 30 0 0 0
30MAR27 77.50 C 9.01 9.04 9.01 9.23 -1.96 29 31 35 +31
30MAR27 80.00 C 0.00 0.00 0.00 8.20 -1.63 29 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 7.23 -1.55 29 0 45 0
30MAR27 85.00 C 0.00 0.00 0.00 6.38 -1.37 29 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 5.60 -1.30 29 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 4.92 -1.14 29 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.28 -1.09 29 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.76 -0.94 30 0 1 0
30MAR27 97.50 C 3.65 3.65 3.65 3.34 -0.91 30 4 24 0
30MAR27 100.00 C 0.00 0.00 0.00 3.02 -0.79 30 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 2.60 -0.76 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 2.27 -0.67 30 0 0 0
30MAR27 107.50 C 2.10 2.10 2.10 1.96 -0.58 30 4 19 +4
TOTAL CALL 2,880 74,063 +1,498
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 152 0
28MAY26 65.00 P 0.12 0.12 0.12 0.02 +0.01 30 2 331 -1
28MAY26 67.50 P 0.21 0.21 0.21 0.07 +0.05 29 1 1,510 0
28MAY26 70.00 P 0.30 0.37 0.29 0.22 +0.17 29 210 612 +119
28MAY26 72.50 P 0.53 0.75 0.53 0.59 +0.42 29 339 978 +244
28MAY26 75.00 P 0.75 1.45 0.75 1.29 +0.82 29 210 3,111 -8
28MAY26 77.50 P 1.49 2.50 1.49 2.44 +1.37 29 484 1,434 +96
28MAY26 80.00 P 3.50 4.00 3.45 4.04 +2.02 30 60 919 0
28MAY26 82.50 P 5.56 5.82 5.56 6.02 +2.50 32 31 1,288 -30
28MAY26 85.00 P 0.00 0.00 0.00 8.04 +2.71 28 0 1,067 0
28MAY26 87.50 P 0.00 0.00 0.00 10.40 +2.99 29 0 371 0
28MAY26 90.00 P 0.00 0.00 0.00 12.84 +3.11 28 0 100 0
28MAY26 92.50 P 0.00 0.00 0.00 15.42 +3.27 40 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 17.81 +3.19 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.31 +3.20 31 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 22.81 +3.20 36 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 25.31 +3.20 41 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.89 +3.48 60 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 30.30 +3.13 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.80 +3.22 38 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 120 0
29JUN26 62.50 P 0.21 0.21 0.21 0.08 +0.05 28 300 400 +233
29JUN26 65.00 P 0.32 0.33 0.32 0.19 +0.12 28 27 2,586 +25
29JUN26 67.50 P 0.54 0.58 0.54 0.41 +0.25 28 31 206 +30
29JUN26 70.00 P 0.92 0.94 0.92 0.81 +0.45 28 81 445 +56
29JUN26 72.50 P 1.16 1.49 1.16 1.43 +0.72 28 251 1,256 +111
29JUN26 75.00 P 2.05 2.30 2.05 2.33 +1.05 28 66 2,883 +29
29JUN26 77.50 P 3.16 3.49 3.16 3.53 +1.45 29 200 1,317 +48
29JUN26 80.00 P 4.50 4.93 4.50 5.00 +1.89 29 23 4,497 -9
29JUN26 82.50 P 6.35 6.35 6.35 6.80 +2.29 29 5 474 0
29JUN26 85.00 P 0.00 0.00 0.00 8.60 +2.36 28 0 829 0
29JUN26 87.50 P 0.00 0.00 0.00 10.74 +2.68 28 0 479 0
29JUN26 90.00 P 0.00 0.00 0.00 13.03 +2.87 28 0 331 0
29JUN26 92.50 P 0.00 0.00 0.00 15.50 +3.10 31 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 17.93 +3.31 32 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 20.57 +3.46 39 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 22.89 +3.28 36 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 25.39 +3.28 39 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 28.08 +3.67 49 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 30.46 +3.29 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 32.88 +3.30 47 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 35.48 +3.38 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.05 +3.45 59 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.54 +3.45 62 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.79 +3.20 37 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 45.53 +3.47 66 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.87 +3.60 60 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 50.28 +3.19 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.06 +0.03 29 0 0 0
30JUL26 60.00 P 0.29 0.29 0.29 0.12 +0.06 28 150 180 +150
30JUL26 62.50 P 0.40 0.40 0.40 0.26 +0.13 28 10 40 +10
30JUL26 65.00 P 0.63 0.67 0.63 0.49 +0.22 28 109 149 +69
30JUL26 67.50 P 0.00 0.00 0.00 0.87 +0.38 29 0 60 0
30JUL26 70.00 P 1.50 1.50 1.50 1.43 +0.58 29 10 1,109 0
30JUL26 72.50 P 0.00 0.00 0.00 2.18 +0.80 29 0 81 0
30JUL26 75.00 P 3.05 3.09 3.05 3.16 +1.13 29 43 227 +43
30JUL26 77.50 P 4.16 4.30 4.16 4.30 +1.41 28 42 204 +42
30JUL26 80.00 P 5.64 5.64 5.64 5.77 +1.76 29 3 247 -1
30JUL26 82.50 P 0.00 0.00 0.00 7.49 +2.08 29 0 167 0
30JUL26 85.00 P 0.00 0.00 0.00 9.22 +2.24 28 0 940 0
30JUL26 87.50 P 0.00 0.00 0.00 11.23 +2.41 28 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 13.37 +2.61 28 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 15.70 +2.84 29 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.02 +3.26 29 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.57 +3.46 33 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 22.92 +3.31 32 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.39 +3.28 33 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.08 +3.67 41 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.46 +3.29 40 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.17 +0.08 30 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.32 +0.15 30 0 0 0
28AUG26 62.50 P 0.74 0.74 0.71 0.56 +0.24 30 603 603 +603
28AUG26 65.00 P 1.03 1.08 1.03 0.91 +0.36 30 83 88 +83
28AUG26 67.50 P 1.50 1.52 1.50 1.41 +0.52 30 223 246 +223
28AUG26 70.00 P 1.97 2.16 1.97 2.09 +0.72 30 447 482 +447
28AUG26 72.50 P 2.80 2.96 2.80 2.95 +0.94 30 574 621 +574
28AUG26 75.00 P 3.70 3.93 3.70 3.92 +1.13 30 15 19 +15
28AUG26 77.50 P 4.84 5.18 4.84 5.18 +1.46 30 67 67 +67
28AUG26 80.00 P 6.21 6.31 6.21 6.58 +1.69 30 60 74 +60
28AUG26 82.50 P 0.00 0.00 0.00 8.24 +2.00 30 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 9.89 +2.07 30 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 11.81 +2.27 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.85 +2.45 30 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.03 +2.65 30 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.26 +3.07 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.60 +3.22 30 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.99 +3.36 30 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 25.46 +3.35 32 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 28.08 +3.67 37 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.11 +0.05 31 0 4 0
29SEP26 55.00 P 0.50 0.50 0.50 0.20 +0.08 31 50 128 -50
29SEP26 57.50 P 0.00 0.00 0.00 0.35 +0.14 31 0 132 0
29SEP26 60.00 P 0.64 0.64 0.64 0.59 +0.22 31 100 169 +100
29SEP26 62.50 P 0.00 0.00 0.00 0.93 +0.33 31 0 109 0
29SEP26 65.00 P 0.00 0.00 0.00 1.39 +0.46 31 0 148 0
29SEP26 67.50 P 2.22 2.22 2.22 2.00 +0.62 31 1 295 +1
29SEP26 70.00 P 0.00 0.00 0.00 2.76 +0.79 31 0 2,010 0
29SEP26 72.50 P 3.75 3.75 3.75 3.70 +1.00 31 2 838 +2
29SEP26 75.00 P 4.89 4.95 4.87 4.80 +1.20 31 7 1,278 +7
29SEP26 77.50 P 0.00 0.00 0.00 6.07 +1.42 31 0 909 0
29SEP26 80.00 P 0.00 0.00 0.00 7.51 +1.62 32 0 4,483 0
29SEP26 82.50 P 0.00 0.00 0.00 8.87 +1.56 31 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 10.58 +1.96 31 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 12.42 +2.15 31 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 14.80 +2.75 33 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 16.95 +2.57 34 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 19.17 +2.69 35 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 21.47 +2.91 36 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 23.85 +3.08 38 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.27 +3.25 39 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.59 +3.29 40 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.02 +3.39 41 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 33.43 +3.45 42 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 35.79 +3.43 43 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.21 +3.44 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.69 +3.51 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.10 +3.49 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.32 +0.11 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.51 +0.17 30 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.77 +0.24 30 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.17 +0.37 30 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.65 +0.45 30 0 236 0
30DEC26 65.00 P 2.58 2.58 2.58 2.26 +0.58 30 2 252 +2
30DEC26 67.50 P 0.00 0.00 0.00 2.98 +0.71 30 0 125 0
30DEC26 70.00 P 4.05 4.05 4.05 3.83 +0.86 30 10 675 +10
30DEC26 72.50 P 0.00 0.00 0.00 4.86 +1.04 30 0 296 0
30DEC26 75.00 P 0.00 0.00 0.00 6.03 +1.20 30 0 541 0
30DEC26 77.50 P 0.00 0.00 0.00 7.31 +1.36 30 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 8.75 +1.56 31 0 4,010 0
30DEC26 82.50 P 10.10 10.10 10.10 10.33 +1.71 31 2 4,117 +2
30DEC26 85.00 P 0.00 0.00 0.00 12.00 +1.86 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.83 +2.04 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.74 +2.17 32 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 17.76 +2.34 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.87 +2.45 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.05 +2.59 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.32 +2.73 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.64 +2.91 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.02 +3.09 36 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 31.33 +3.17 37 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 33.71 +3.27 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.66 +0.17 30 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 0.95 +0.23 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.36 +0.34 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.87 +0.43 30 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 2.47 +0.52 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 3.16 +0.61 30 0 23 0
30MAR27 67.50 P 0.00 0.00 0.00 4.00 +0.77 31 0 110 0
30MAR27 70.00 P 0.00 0.00 0.00 4.96 +0.88 31 0 55 0
30MAR27 72.50 P 6.00 6.00 6.00 6.01 +1.00 31 1 2 +1
30MAR27 75.00 P 0.00 0.00 0.00 7.23 +1.16 31 0 39 0
30MAR27 77.50 P 8.57 8.57 8.57 8.53 +1.27 31 50 67 +50
30MAR27 80.00 P 0.00 0.00 0.00 9.98 +1.46 31 0 50 0
30MAR27 82.50 P 0.00 0.00 0.00 11.51 +1.55 31 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.18 +1.75 31 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 14.92 +1.83 32 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 16.78 +2.07 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 18.70 +2.18 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.73 +2.32 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.81 +2.41 33 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.99 +2.57 34 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.64 +2.15 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.02 +2.18 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.33 +2.29 33 0 0 0
TOTAL PUT 4,985 73,330 +3,453
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$ 7.18
28MAY26 4.80 C 0.00 0.00 0.00 2.39 +0.06 65 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.29 +0.07 61 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.19 +0.07 58 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.94 +0.07 49 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.68 +0.05 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.94 +0.06 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.69 +0.06 0 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.45 +0.06 16 0 30 0
28MAY26 7.00 C 0.21 0.24 0.21 0.25 +0.05 18 2 22 +2
28MAY26 7.25 C 0.07 0.07 0.07 0.10 +0.04 17 1 88 +1
28MAY26 7.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 116 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 19 0 190 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 80 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 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 59 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.49 +0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.39 +0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.30 +0.05 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.95 +0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.70 +0.06 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.96 +0.06 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.71 +0.05 14 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.50 +0.06 17 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.33 +0.05 19 0 118 0
29JUN26 7.25 C 0.13 0.16 0.13 0.19 +0.04 18 158 169 +136
29JUN26 7.50 C 0.06 0.09 0.06 0.09 +0.02 17 104 159 +70
29JUN26 7.75 C 0.00 0.00 0.00 0.05 +0.02 19 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 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 23 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.30 +0.05 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.70 +0.05 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.96 +0.06 18 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.71 +0.05 13 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.53 +0.06 20 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.35 +0.06 19 0 10 0
30JUL26 7.25 C 0.16 0.16 0.15 0.21 +0.05 19 90 90 +90
30JUL26 7.50 C 0.00 0.00 0.00 0.12 +0.03 19 0 24 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 +0.02 19 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 +0.01 20 0 12 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.30 - 0 0 0 -
28AUG26 5.00 C 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.96 +0.06 17 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.72 +0.05 16 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.53 +0.05 18 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.36 +0.05 18 0 12 0
28AUG26 7.25 C 0.00 0.00 0.00 0.22 +0.04 18 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.13 +0.03 18 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.04 +0.01 18 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 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 4.70 C 0.00 0.00 0.00 2.50 +0.05 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.40 +0.05 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.31 +0.06 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.21 +0.06 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.47 +0.06 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.22 +0.07 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.96 +0.05 16 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.72 +0.04 15 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.53 +0.04 17 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.37 +0.03 17 0 834 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 +0.02 17 0 630 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 +0.02 17 0 110 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 +0.01 17 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +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 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 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.50 +0.05 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.40 +0.05 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.31 +0.06 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.21 +0.06 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.72 +0.05 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 +0.06 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.23 +0.05 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.97 +0.03 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.78 +0.03 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.61 +0.04 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.47 +0.03 18 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.36 +0.03 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.27 +0.03 18 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 +0.02 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 +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 0.04 +0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.40 +0.05 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.31 +0.06 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.21 +0.06 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.95 +0.05 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.72 +0.05 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.48 +0.06 20 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.23 +0.04 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.02 +0.03 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.85 +0.03 18 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.70 +0.05 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.57 +0.05 18 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.45 +0.03 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.36 +0.03 18 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.28 +0.02 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 +0.02 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 +0.02 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 +0.01 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 +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 0.06 +0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
TOTAL CALL 355 4,195 +299
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 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 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 -0.01 17 0 208 0
28MAY26 7.00 P 0.00 0.00 0.00 0.05 -0.02 17 0 189 0
28MAY26 7.25 P 0.23 0.23 0.23 0.15 -0.03 16 2 172 0
28MAY26 7.50 P 0.00 0.00 0.00 0.34 -0.05 17 0 117 0
28MAY26 7.75 P 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.32 -0.07 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.57 -0.07 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.07 -0.07 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.57 -0.07 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 6.50 P 0.02 0.02 0.02 0.02 0.00 19 50 78 +50
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 18 0 330 0
29JUN26 7.00 P 0.13 0.14 0.13 0.11 -0.01 17 148 595 +50
29JUN26 7.25 P 0.28 0.28 0.28 0.22 -0.02 17 34 183 +34
29JUN26 7.50 P 0.00 0.00 0.00 0.40 -0.02 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.61 -0.03 20 0 10 0
29JUN26 8.00 P 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.34 -0.05 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.59 -0.05 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.84 -0.05 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.09 -0.05 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.34 -0.05 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.59 -0.05 49 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 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30JUL26 6.75 P 0.14 0.14 0.14 0.14 0.00 19 30 30 +30
30JUL26 7.00 P 0.00 0.00 0.00 0.23 -0.02 18 0 21 0
30JUL26 7.25 P 0.00 0.00 0.00 0.39 -0.01 19 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.55 -0.04 17 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.77 -0.05 18 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.02 -0.03 22 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.26 -0.03 24 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.51 -0.03 28 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.75 -0.03 29 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.00 -0.03 32 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.25 -0.03 35 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.49 -0.03 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.74 -0.03 38 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 - 32 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 0.02 0.00 19 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.16 0.00 18 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.25 -0.03 17 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.40 -0.02 17 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.58 -0.03 17 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.80 -0.03 19 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.02 -0.04 20 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.26 -0.03 22 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.51 -0.03 25 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.75 -0.03 26 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.00 -0.03 29 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.25 -0.03 31 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.49 -0.03 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 100 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 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 17 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.01 18 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 -0.01 18 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 -0.02 18 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 -0.03 17 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.43 -0.03 17 0 613 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 -0.03 19 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 -0.03 19 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.04 -0.03 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.26 -0.04 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.51 -0.03 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.77 -0.01 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.00 -0.03 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.25 -0.03 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.49 -0.03 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.74 -0.03 31 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 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 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 0.12 -0.02 19 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 -0.03 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.40 -0.03 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 -0.04 19 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 -0.04 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.89 -0.02 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.10 -0.02 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.32 -0.05 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.55 -0.06 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.78 -0.06 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.04 -0.03 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.25 -0.06 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.54 -0.01 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.74 -0.06 26 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 -0.01 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.24 -0.02 19 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.34 -0.03 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.46 -0.03 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.60 -0.04 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.76 -0.04 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.94 -0.02 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.14 -0.04 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.35 -0.05 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.57 -0.06 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.81 -0.06 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.05 -0.05 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.29 -0.05 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.54 -0.03 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.76 -0.05 26 0 0 0
TOTAL PUT 264 7,449 +164
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$ 13.53
28MAY26 9.25 C 0.00 0.00 0.00 4.31 -0.30 73 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.06 -0.30 68 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.82 -0.30 70 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.57 -0.30 65 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.07 -0.30 55 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.57 -0.30 46 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.05 -0.32 25 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.55 -0.32 17 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.06 -0.31 18 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.61 -0.28 18 0 2 0
28MAY26 13.50 C 0.26 0.26 0.26 0.28 -0.17 18 278 278 +263
28MAY26 14.00 C 0.08 0.08 0.08 0.09 -0.08 18 72 595 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 -0.03 18 0 239 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 21 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.33 -0.30 62 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.08 -0.30 58 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.84 -0.29 58 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.59 -0.29 55 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.34 -0.29 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.09 -0.29 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.84 -0.30 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.59 -0.30 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.10 -0.29 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.60 -0.29 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.08 -0.31 19 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.60 -0.30 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.15 -0.27 19 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.76 -0.22 19 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.46 -0.13 19 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.25 -0.07 20 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 -0.04 19 0 380 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 415 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 225 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.36 -0.29 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.12 -0.26 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.87 -0.27 38 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.62 -0.27 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.13 -0.26 31 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.64 -0.25 28 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.12 -0.27 19 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.66 -0.28 20 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.23 -0.26 19 0 0 0
30JUL26 13.00 C 0.90 0.91 0.90 0.89 -0.19 20 36 296 +36
30JUL26 13.50 C 0.00 0.00 0.00 0.59 -0.14 20 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.36 -0.11 19 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.21 -0.08 19 0 115 0
30JUL26 15.00 C 0.00 0.00 0.00 0.11 -0.06 19 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.14 -0.24 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.90 -0.24 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.65 -0.24 32 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.16 -0.26 29 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.69 -0.24 27 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.18 -0.26 21 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.74 -0.27 21 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.35 -0.23 21 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.03 -0.18 22 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.75 -0.13 22 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.52 -0.10 22 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.34 -0.09 21 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.22 -0.06 21 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.14 -0.04 22 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.15 -0.23 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.90 -0.23 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.64 -0.24 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.40 -0.25 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.17 -0.21 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.91 -0.23 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.66 -0.23 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.18 -0.25 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.71 -0.22 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.18 -0.28 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.74 -0.27 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.35 -0.24 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.03 -0.18 22 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.75 -0.14 22 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.52 -0.13 21 0 490 0
29SEP26 14.50 C 0.00 0.00 0.00 0.35 -0.09 21 0 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 -0.06 21 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 -0.05 21 0 131 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 21.00 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 4.40 -0.25 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.17 -0.22 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.91 -0.23 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.67 -0.23 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.20 -0.23 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.74 -0.21 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.21 -0.30 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.80 -0.26 21 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.43 -0.29 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.12 -0.21 21 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.88 -0.15 22 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.66 -0.16 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.49 -0.12 21 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.36 -0.10 21 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 -0.08 21 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 -0.05 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 -0.04 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 19.50 C 0.11 0.11 0.11 0.01 -0.01 20 60 120 +60
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.41 -0.24 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.17 -0.22 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.92 -0.23 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.69 -0.22 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.23 -0.22 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.79 -0.21 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.31 -0.28 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.94 -0.29 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.61 -0.26 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.33 -0.22 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.12 -0.15 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.92 -0.12 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.74 -0.10 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.59 -0.09 23 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.47 -0.07 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.38 -0.05 23 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.30 -0.04 23 0 175 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 -0.04 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.18 -0.03 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 45 0
TOTAL CALL 446 8,542 +359
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.06 +0.04 18 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.21 +0.11 17 0 530 0
28MAY26 14.00 P 0.00 0.00 0.00 0.54 +0.24 18 0 527 0
28MAY26 14.50 P 0.00 0.00 0.00 0.98 +0.30 18 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.47 +0.32 0 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.97 +0.32 0 0 36 0
28MAY26 16.00 P 0.00 0.00 0.00 2.47 +0.32 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.97 +0.26 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.47 +0.26 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.97 +0.26 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.47 +0.26 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.97 +0.26 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.47 +0.26 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.97 +0.26 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.47 +0.25 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.47 +0.26 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 +0.04 19 0 50 0
29JUN26 13.00 P 0.16 0.16 0.16 0.17 +0.08 19 40 115 +40
29JUN26 13.50 P 0.00 0.00 0.00 0.36 +0.14 18 0 145 0
29JUN26 14.00 P 0.00 0.00 0.00 0.65 +0.20 18 0 319 0
29JUN26 14.50 P 0.00 0.00 0.00 1.04 +0.27 19 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.49 +0.31 20 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.97 +0.32 0 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.49 +0.34 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.97 +0.25 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.47 +0.25 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.97 +0.25 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.47 +0.25 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.97 +0.25 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.47 +0.25 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.97 +0.25 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.47 +0.25 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.47 +0.25 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.06 +0.03 20 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.13 +0.05 19 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.26 +0.09 19 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.45 +0.11 19 0 0 0
30JUL26 14.00 P 0.76 0.76 0.76 0.74 +0.16 19 21 45 0
30JUL26 14.50 P 0.00 0.00 0.00 1.11 +0.21 19 0 25 0
30JUL26 15.00 P 0.00 0.00 0.00 1.52 +0.27 19 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.98 +0.30 19 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.49 +0.34 24 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.98 +0.26 26 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.48 +0.26 29 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.98 +0.26 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.48 +0.26 35 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.98 +0.26 37 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 +0.03 22 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.12 +0.05 21 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.21 +0.06 21 0 0 0
28AUG26 13.00 P 0.34 0.36 0.34 0.37 +0.10 21 105 135 +105
28AUG26 13.50 P 0.00 0.00 0.00 0.57 +0.12 20 0 91 0
28AUG26 14.00 P 0.80 0.84 0.80 0.85 +0.17 20 74 143 +74
28AUG26 14.50 P 0.00 0.00 0.00 1.18 +0.18 20 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.60 +0.26 21 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.02 +0.28 21 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.49 +0.31 22 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.98 +0.26 23 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.48 +0.26 26 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.98 +0.26 29 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.48 +0.26 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.98 +0.26 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 +0.02 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 +0.03 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 +0.05 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.25 +0.07 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.40 +0.09 20 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.61 +0.14 20 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.88 +0.18 20 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.23 +0.24 21 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.60 +0.24 21 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.01 +0.26 21 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.44 +0.27 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.81 +0.25 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.27 +0.26 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.73 +0.25 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.21 +0.28 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.68 +0.24 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.17 +0.27 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.66 +0.27 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.15 +0.25 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.64 +0.25 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.62 +0.25 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 +0.03 21 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 +0.05 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.38 +0.07 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.56 +0.10 21 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.78 +0.12 21 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 1.04 +0.14 20 0 450 0
30DEC26 14.00 P 1.33 1.33 1.33 1.34 +0.17 20 15 860 +15
30DEC26 14.50 P 0.00 0.00 0.00 1.74 +0.20 21 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.12 +0.22 21 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.46 +0.17 18 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.88 +0.22 16 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.32 +0.23 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.77 +0.23 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.23 +0.23 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.71 +0.24 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.19 +0.24 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.67 +0.24 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.16 +0.25 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.65 +0.25 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.63 +0.25 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 +0.04 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.29 +0.06 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.42 +0.07 23 0 320 0
30MAR27 12.00 P 0.00 0.00 0.00 0.58 +0.09 23 0 95 0
30MAR27 12.50 P 0.00 0.00 0.00 0.77 +0.11 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.99 +0.13 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.24 +0.14 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.53 +0.15 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.92 +0.21 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.25 +0.19 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.64 +0.17 22 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.06 +0.19 22 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.48 +0.20 22 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.92 +0.20 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.36 +0.20 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.81 +0.20 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.29 +0.22 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.74 +0.21 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.21 +0.21 0 0 0 0
TOTAL PUT 255 7,667 +234
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$ 125.40
08MAY26 95.00 C 0.00 0.00 0.00 30.42 +2.60 0 0 0 0
08MAY26 97.50 C 0.00 0.00 0.00 27.92 +2.59 0 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 25.42 +2.59 0 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 22.92 +2.59 0 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 20.42 +2.59 0 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 17.92 +2.57 0 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 15.43 +2.54 54 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 12.95 +2.44 53 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 10.52 +2.28 54 0 1 0
08MAY26 117.50 C 6.19 6.85 6.19 8.01 +1.83 42 3 177 0
08MAY26 120.00 C 5.11 5.38 5.11 6.22 +1.79 60 20 178 +10
08MAY26 122.50 C 3.19 4.32 3.19 4.18 +1.17 54 87 455 +5
08MAY26 125.00 C 2.07 2.82 2.07 2.61 +0.70 52 526 553 +54
08MAY26 127.50 C 1.14 1.76 1.14 1.57 +0.44 54 490 551 +28
08MAY26 130.00 C 0.72 0.94 0.68 0.90 +0.28 55 128 697 +43
08MAY26 132.50 C 0.39 0.60 0.39 0.45 +0.13 55 355 780 +217
08MAY26 135.00 C 0.23 0.23 0.23 0.20 +0.05 54 10 436 0
08MAY26 137.50 C 0.15 0.15 0.15 0.09 +0.02 55 94 158 +94
08MAY26 140.00 C 0.14 0.15 0.14 0.04 +0.01 56 100 433 +100
08MAY26 142.50 C 0.00 0.00 0.00 0.02 0.00 58 10 108 -10
08MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
08MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
15MAY26 95.00 C 0.00 0.00 0.00 30.47 +2.60 53 0 0 0
15MAY26 97.50 C 0.00 0.00 0.00 27.97 +2.59 44 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 25.48 +2.58 50 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 23.00 +2.56 51 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 20.53 +2.51 50 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 18.10 +2.44 50 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 15.72 +2.34 50 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 13.43 +2.20 50 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 11.25 +2.01 50 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 9.24 +1.80 50 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 7.41 +1.43 50 0 0 0
15MAY26 122.50 C 4.99 4.99 4.99 5.79 +1.24 50 1 1 +1
15MAY26 125.00 C 4.44 4.44 4.05 4.43 +1.07 50 205 246 +205
15MAY26 127.50 C 2.70 3.17 2.70 3.20 +0.67 49 263 317 +197
15MAY26 130.00 C 2.00 2.45 2.00 2.40 +0.60 50 192 146 +106
15MAY26 132.50 C 1.50 1.72 1.50 1.73 +0.48 51 36 137 +3
15MAY26 135.00 C 1.10 1.10 1.03 1.19 +0.34 51 131 195 +131
15MAY26 137.50 C 0.82 0.99 0.77 0.79 +0.23 51 145 263 +84
15MAY26 140.00 C 0.62 0.65 0.62 0.51 +0.15 50 33 218 +30
15MAY26 142.50 C 0.00 0.00 0.00 0.32 - 50 0 0 -
15MAY26 145.00 C 0.00 0.00 0.00 0.20 - 50 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 67.99 +2.60 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 65.50 +2.61 87 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 63.00 +2.60 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 60.51 +2.61 82 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 58.01 +2.61 0 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 55.51 +2.60 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 53.02 +2.61 64 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 50.52 +2.60 0 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 48.03 +2.61 60 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 45.53 +2.60 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 43.04 +2.60 55 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 40.55 +2.60 55 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 38.06 +2.59 54 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 35.58 +1.69 54 0 620 0
28MAY26 92.50 C 0.00 0.00 0.00 33.11 +2.56 53 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 30.66 +2.54 53 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 28.22 +1.72 52 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 25.87 +1.77 54 0 270 0
28MAY26 102.50 C 0.00 0.00 0.00 23.53 +1.77 54 0 371 0
28MAY26 105.00 C 0.00 0.00 0.00 20.69 +1.76 37 0 703 0
28MAY26 107.50 C 0.00 0.00 0.00 18.50 +1.67 43 0 1,037 0
28MAY26 110.00 C 0.00 0.00 0.00 16.96 +2.11 54 0 1,296 0
28MAY26 112.50 C 14.10 14.10 14.10 14.98 +2.00 54 15 1,158 +15
28MAY26 115.00 C 0.00 0.00 0.00 13.11 +1.85 54 0 1,404 0
28MAY26 117.50 C 0.00 0.00 0.00 11.39 +1.62 54 0 1,466 0
28MAY26 120.00 C 0.00 0.00 0.00 9.61 +1.38 52 0 4,120 0
28MAY26 122.50 C 7.31 8.27 7.31 8.20 +1.22 52 150 2,987 -90
28MAY26 125.00 C 6.65 6.70 6.20 7.00 +1.17 53 742 3,477 +712
28MAY26 127.50 C 5.22 5.89 5.20 5.89 +0.99 53 111 4,380 +38
28MAY26 130.00 C 4.43 4.90 4.43 4.80 +0.71 53 225 3,782 +27
28MAY26 132.50 C 3.90 4.12 3.72 4.12 +0.78 54 24 973 +4
28MAY26 135.00 C 3.10 3.50 3.00 3.41 +0.71 54 24 2,658 +6
28MAY26 137.50 C 2.57 2.57 2.57 2.77 +0.61 54 3 768 0
28MAY26 140.00 C 2.18 2.39 2.18 2.22 +0.50 54 85 1,421 -12
28MAY26 142.50 C 1.72 1.96 1.72 1.77 +0.41 54 55 913 +7
28MAY26 145.00 C 1.40 1.46 1.40 1.40 +0.34 54 16 765 +16
28MAY26 147.50 C 1.26 1.39 1.26 1.10 +0.27 54 3 640 +3
28MAY26 150.00 C 0.94 1.17 0.94 0.86 +0.22 54 105 1,521 +15
28MAY26 152.50 C 0.90 0.90 0.90 0.66 +0.17 54 8 639 +8
28MAY26 155.00 C 0.72 0.82 0.72 0.51 +0.14 54 166 846 +131
28MAY26 157.50 C 0.71 0.71 0.71 0.39 +0.11 54 20 432 0
28MAY26 160.00 C 0.60 0.60 0.60 0.29 +0.08 54 7 217 +7
28MAY26 162.50 C 0.00 0.00 0.00 0.22 +0.06 54 0 203 0
28MAY26 165.00 C 0.40 0.40 0.40 0.17 +0.05 54 30 233 +19
28MAY26 167.50 C 0.00 0.00 0.00 0.12 +0.03 54 0 284 0
28MAY26 170.00 C 0.00 0.00 0.00 0.09 +0.02 54 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.07 +0.02 54 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.04 +0.01 54 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 83.43 +2.48 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 82.43 +2.47 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 81.44 +2.48 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 80.44 +2.48 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 79.58 +2.61 64 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 78.58 +2.61 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 77.59 +2.62 74 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 76.59 +2.61 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 75.60 +2.62 74 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 73.11 +2.62 71 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 70.62 +2.62 67 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 68.12 +2.61 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 65.63 +2.61 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 63.14 +2.61 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 60.66 +2.62 55 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 58.17 +2.62 52 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 55.68 +2.62 49 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 53.19 +2.61 47 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 50.71 +1.89 48 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 48.24 +1.69 49 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 45.77 +1.82 49 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 43.04 +1.36 0 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 40.55 +1.32 0 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 38.06 +1.30 0 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 35.69 +1.29 0 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 33.39 +1.27 39 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 31.03 +1.27 40 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 28.79 +1.26 43 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 26.56 +1.19 43 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 24.22 +0.97 42 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 22.32 +1.09 44 0 1,398 0
29JUN26 107.50 C 20.00 20.00 20.00 20.23 +1.49 44 1 1,728 0
29JUN26 110.00 C 0.00 0.00 0.00 19.00 +2.04 49 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 17.23 +1.93 49 0 2,639 0
29JUN26 115.00 C 0.00 0.00 0.00 15.57 +1.84 49 0 8,575 0
29JUN26 117.50 C 0.00 0.00 0.00 14.01 +1.81 49 0 3,148 0
29JUN26 120.00 C 11.10 11.10 11.10 12.18 +1.53 47 1 4,748 -1
29JUN26 122.50 C 0.00 0.00 0.00 10.93 +1.32 47 0 4,367 0
29JUN26 125.00 C 9.20 9.80 9.20 9.79 +1.24 48 509 11,184 +455
29JUN26 127.50 C 8.27 8.75 8.27 8.68 +1.05 48 637 1,486 +245
29JUN26 130.00 C 7.30 7.30 7.30 7.70 +0.98 48 10 10,957 +10
29JUN26 132.50 C 0.00 0.00 0.00 6.82 +0.87 49 0 1,513 0
29JUN26 135.00 C 0.00 0.00 0.00 6.03 +0.85 49 0 1,641 0
29JUN26 137.50 C 0.00 0.00 0.00 5.34 +0.84 49 0 1,290 0
29JUN26 140.00 C 4.30 4.30 4.30 4.71 +0.82 50 14 7,222 +6
29JUN26 142.50 C 4.15 4.15 4.15 4.09 +0.74 49 4 764 +4
29JUN26 145.00 C 0.00 0.00 0.00 3.54 +0.66 49 0 3,382 0
29JUN26 147.50 C 0.00 0.00 0.00 3.05 +0.59 49 0 937 0
29JUN26 150.00 C 2.94 2.98 2.77 2.62 +0.52 49 20 11,633 -7
29JUN26 152.50 C 0.00 0.00 0.00 2.25 +0.46 49 0 216 0
29JUN26 155.00 C 2.20 2.36 2.10 1.92 +0.40 49 6 3,052 +4
29JUN26 157.50 C 1.88 1.93 1.88 1.64 +0.35 49 10 386 +5
29JUN26 160.00 C 1.70 1.70 1.70 1.40 +0.31 49 3 1,663 0
29JUN26 162.50 C 0.00 0.00 0.00 1.18 +0.26 49 0 495 0
29JUN26 165.00 C 0.00 0.00 0.00 1.00 +0.23 49 0 5,269 0
29JUN26 167.50 C 1.18 1.18 1.18 0.85 +0.20 49 6 453 +2
29JUN26 170.00 C 1.10 1.10 1.10 0.71 +0.17 49 3 2,995 0
29JUN26 172.50 C 0.00 0.00 0.00 0.60 +0.15 49 0 241 0
29JUN26 175.00 C 0.00 0.00 0.00 0.50 +0.12 49 0 195 0
29JUN26 177.50 C 0.00 0.00 0.00 0.42 +0.11 49 0 343 0
29JUN26 180.00 C 0.00 0.00 0.00 0.35 +0.09 49 0 233 0
29JUN26 182.50 C 0.00 0.00 0.00 0.29 +0.07 49 0 370 0
29JUN26 185.00 C 0.58 0.65 0.58 0.25 +0.07 49 40 245 -20
29JUN26 187.50 C 0.00 0.00 0.00 0.20 +0.05 49 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.17 +0.05 49 0 122 0
29JUN26 192.50 C 0.00 0.00 0.00 0.14 +0.04 49 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.12 +0.03 49 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.08 +0.03 49 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 615 0
29JUN26 215.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 740 0
30JUL26 60.00 C 0.00 0.00 0.00 65.77 +2.63 47 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 63.29 +2.63 48 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 60.81 +2.63 47 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 58.33 +2.62 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 55.86 +2.62 46 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 53.40 +2.62 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 50.95 +2.13 47 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 48.51 +1.96 47 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 46.10 +2.15 47 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 43.70 +2.02 47 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 41.34 +2.11 47 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 39.01 +2.25 47 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 36.72 +2.32 47 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 34.48 +2.36 47 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 32.30 +2.41 47 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 30.17 +2.36 47 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 28.11 +2.30 47 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 25.87 +1.48 45 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 23.58 +1.00 43 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 21.79 +1.00 44 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 20.03 +1.40 44 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 18.99 +1.93 47 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 17.42 +1.84 47 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 15.95 +1.76 47 0 1,233 0
30JUL26 120.00 C 0.00 0.00 0.00 14.56 +1.78 47 0 302 0
30JUL26 122.50 C 0.00 0.00 0.00 12.99 +1.37 46 0 595 0
30JUL26 125.00 C 11.40 11.82 11.37 11.82 +1.21 46 11 201 +8
30JUL26 127.50 C 0.00 0.00 0.00 10.79 +1.22 46 0 765 0
30JUL26 130.00 C 9.50 9.50 9.50 9.82 +1.08 47 24 278 0
30JUL26 132.50 C 8.64 8.64 8.64 8.93 +1.01 47 5,024 5,200 +5,024
30JUL26 135.00 C 0.00 0.00 0.00 8.13 +1.03 47 0 168 0
30JUL26 137.50 C 0.00 0.00 0.00 7.40 +1.05 48 0 115 0
30JUL26 140.00 C 0.00 0.00 0.00 6.67 +1.00 48 0 408 0
30JUL26 142.50 C 0.00 0.00 0.00 5.97 +0.92 48 0 249 0
30JUL26 145.00 C 0.00 0.00 0.00 5.34 +0.85 48 0 497 0
30JUL26 147.50 C 0.00 0.00 0.00 4.76 +0.78 48 0 1,147 0
30JUL26 150.00 C 0.00 0.00 0.00 4.24 +0.71 48 0 11 0
30JUL26 152.50 C 0.00 0.00 0.00 3.77 +0.65 48 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 3.35 +0.60 48 0 16 0
30JUL26 157.50 C 0.00 0.00 0.00 2.97 +0.54 48 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 2.63 +0.49 48 0 1 0
30JUL26 162.50 C 0.00 0.00 0.00 2.32 +0.44 47 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 2.05 +0.40 47 0 114 0
30JUL26 167.50 C 0.00 0.00 0.00 1.81 +0.36 47 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 1.59 +0.36 47 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 1.40 +0.32 47 0 0 0
30JUL26 175.00 C 1.83 1.83 1.83 1.23 +0.29 47 60 60 +60
28AUG26 60.00 C 0.00 0.00 0.00 65.91 +2.64 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 63.44 +2.63 47 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 60.99 +2.64 48 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 58.54 +2.64 48 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 56.10 +2.63 48 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 53.68 +2.62 48 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 51.28 +2.46 48 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 48.90 +2.35 48 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 46.56 +2.59 48 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 44.25 +2.57 48 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 41.97 +2.54 48 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 39.74 +2.51 48 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 37.56 +2.48 48 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 35.44 +2.45 48 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 33.37 +2.40 48 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 31.37 +2.36 48 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 29.43 +2.30 48 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 27.57 +2.25 48 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 25.77 +2.19 48 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 24.05 +2.13 48 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 22.41 +2.06 48 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 20.84 +1.99 48 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 19.35 +1.92 48 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 17.94 +1.85 48 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 16.61 +1.70 48 0 0 0
28AUG26 122.50 C 14.38 14.87 14.38 14.89 +1.36 46 51 51 +43
28AUG26 125.00 C 13.32 13.46 13.14 13.84 +1.25 47 183 185 +123
28AUG26 127.50 C 12.73 12.73 12.73 12.84 +1.31 47 30 90 +30
28AUG26 130.00 C 0.00 0.00 0.00 11.85 +1.13 47 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 10.95 +1.13 47 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 10.12 +1.04 48 0 10 0
28AUG26 137.50 C 0.00 0.00 0.00 9.39 +1.11 48 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 8.76 +1.21 49 0 0 0
28AUG26 142.50 C 8.00 8.00 8.00 8.01 +1.14 49 1 1 +1
28AUG26 145.00 C 0.00 0.00 0.00 7.32 +1.07 49 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 6.68 +1.00 49 0 2 0
28AUG26 150.00 C 6.00 6.00 6.00 6.09 +0.94 49 10 10 +5
28AUG26 152.50 C 0.00 0.00 0.00 5.55 +1.02 48 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 4.90 +0.80 48 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 4.45 +0.74 48 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 4.04 +0.68 48 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 3.67 +0.64 48 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 3.33 +0.60 48 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 3.02 +0.55 48 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 2.73 +0.51 48 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 2.47 +0.47 48 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 2.23 +0.43 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 70.99 +2.64 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 68.53 +2.64 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 66.08 +2.64 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 63.63 +2.63 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 61.20 +2.63 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 58.78 +2.62 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 56.38 +2.61 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 54.00 +2.60 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 51.65 +2.58 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 49.33 +2.56 47 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 47.04 +2.53 47 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 44.80 +2.51 47 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 42.60 +2.48 47 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 40.44 +2.43 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.34 +2.12 47 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 36.29 +2.35 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.03 +1.50 45 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 32.14 +1.54 46 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 30.04 +1.29 44 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 27.92 +0.94 43 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 26.20 +0.88 43 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 24.59 +0.96 44 0 1,258 0
29SEP26 110.00 C 22.00 22.00 22.00 23.06 +1.25 44 20 2,752 -20
29SEP26 112.50 C 0.00 0.00 0.00 21.59 +0.90 44 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 20.19 +0.91 45 0 2,950 0
29SEP26 117.50 C 0.00 0.00 0.00 18.86 +0.93 45 0 1,315 0
29SEP26 120.00 C 0.00 0.00 0.00 17.83 +1.63 46 0 2,233 0
29SEP26 122.50 C 0.00 0.00 0.00 16.61 +1.54 46 0 4,162 0
29SEP26 125.00 C 0.00 0.00 0.00 15.49 +1.06 46 0 7,569 0
29SEP26 127.50 C 0.00 0.00 0.00 14.41 +1.35 46 0 1,113 0
29SEP26 130.00 C 13.05 13.05 12.95 13.43 +1.25 46 27 1,076 +2
29SEP26 132.50 C 0.00 0.00 0.00 12.52 +1.02 47 0 539 0
29SEP26 135.00 C 0.00 0.00 0.00 11.89 +1.32 47 0 2,582 0
29SEP26 137.50 C 0.00 0.00 0.00 11.10 +1.20 48 0 413 0
29SEP26 140.00 C 10.18 10.22 10.18 10.16 +0.97 47 30 3,425 +20
29SEP26 142.50 C 0.00 0.00 0.00 9.52 +1.04 48 0 1,500 0
29SEP26 145.00 C 0.00 0.00 0.00 8.84 +1.03 48 0 898 0
29SEP26 147.50 C 8.05 8.05 8.05 8.17 +0.97 48 3 260 +3
29SEP26 150.00 C 7.80 7.80 7.80 7.54 +0.92 48 2 1,907 +2
29SEP26 152.50 C 0.00 0.00 0.00 6.95 +0.86 48 0 182 0
29SEP26 155.00 C 6.45 6.80 6.45 6.41 +0.81 48 15 318 +10
29SEP26 157.50 C 0.00 0.00 0.00 5.90 +0.76 47 0 246 0
29SEP26 160.00 C 0.00 0.00 0.00 5.43 +0.71 47 0 6,321 0
29SEP26 162.50 C 0.00 0.00 0.00 5.00 +0.79 47 0 112 0
29SEP26 165.00 C 0.00 0.00 0.00 4.46 +0.60 47 0 370 0
29SEP26 167.50 C 0.00 0.00 0.00 4.10 +0.56 47 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 3.77 +0.53 47 0 226 0
29SEP26 172.50 C 0.00 0.00 0.00 3.46 +0.49 47 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 3.17 +0.45 47 0 1,695 0
29SEP26 177.50 C 0.00 0.00 0.00 2.91 +0.42 47 0 61 0
29SEP26 180.00 C 0.00 0.00 0.00 2.67 +0.40 47 0 119 0
29SEP26 182.50 C 0.00 0.00 0.00 2.45 +0.37 47 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 2.24 +0.34 47 0 151 0
29SEP26 187.50 C 0.00 0.00 0.00 2.05 +0.31 47 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.88 +0.29 47 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 1.72 +0.27 47 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 1.58 +0.26 47 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 1.44 +0.23 47 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.32 +0.22 47 0 302 0
29SEP26 205.00 C 0.00 0.00 0.00 1.10 +0.18 47 0 334 0
29SEP26 210.00 C 0.00 0.00 0.00 0.92 +0.16 47 0 271 0
29SEP26 215.00 C 0.00 0.00 0.00 0.77 +0.14 47 0 116 0
29SEP26 220.00 C 1.37 1.37 1.37 0.64 +0.10 47 3 425 +3
30DEC26 55.00 C 0.00 0.00 0.00 71.47 +2.67 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 69.07 +2.67 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 66.69 +2.66 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 64.32 +2.65 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 61.99 +2.64 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 59.68 +2.63 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 57.40 +2.61 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 55.16 +2.60 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 52.96 +2.58 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 50.79 +2.55 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.68 +2.54 46 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 46.60 +2.50 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.58 +2.47 46 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 42.61 +2.44 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.69 +2.40 46 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 38.83 +2.37 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 37.02 +2.32 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 35.28 +2.29 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 33.59 +2.24 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 31.95 +2.39 46 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 30.38 +2.14 46 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 28.86 +2.09 46 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 26.59 +1.08 44 0 17,825 0
30DEC26 112.50 C 0.00 0.00 0.00 26.01 +2.05 46 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 24.67 +2.05 46 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 22.94 +1.52 45 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 21.74 +1.43 45 0 1,510 0
30DEC26 122.50 C 0.00 0.00 0.00 20.65 +1.42 45 0 884 0
30DEC26 125.00 C 18.97 18.97 18.97 19.56 +1.49 45 30 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 18.53 +1.41 45 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 17.62 +1.35 46 0 1,129 0
30DEC26 132.50 C 0.00 0.00 0.00 16.69 +1.32 46 0 811 0
30DEC26 135.00 C 0.00 0.00 0.00 16.34 +1.65 47 0 895 0
30DEC26 137.50 C 0.00 0.00 0.00 15.02 +1.08 46 0 568 0
30DEC26 140.00 C 0.00 0.00 0.00 14.57 +1.43 47 0 1,258 0
30DEC26 142.50 C 0.00 0.00 0.00 13.57 +1.20 47 0 1,308 0
30DEC26 145.00 C 0.00 0.00 0.00 12.98 +1.33 47 0 745 0
30DEC26 147.50 C 0.00 0.00 0.00 12.24 +1.28 47 0 1,080 0
30DEC26 150.00 C 11.25 11.25 11.25 11.54 +1.22 47 2 1,254 0
30DEC26 152.50 C 0.00 0.00 0.00 10.88 +1.18 47 0 577 0
30DEC26 155.00 C 10.26 10.26 10.26 10.26 +1.13 47 2 822 +2
30DEC26 157.50 C 0.00 0.00 0.00 9.67 +1.09 47 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 9.11 +1.04 47 0 232 0
30DEC26 162.50 C 0.00 0.00 0.00 8.58 +1.00 47 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 8.08 +0.96 47 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 7.38 +0.69 46 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 7.16 +1.06 47 0 338 0
30DEC26 172.50 C 0.00 0.00 0.00 6.54 +0.81 46 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 6.16 +0.62 46 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 5.79 +0.74 46 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 5.45 +0.71 46 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 5.13 +0.68 46 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 4.82 +0.64 46 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 4.54 +0.62 46 0 74 0
30DEC26 190.00 C 0.00 0.00 0.00 4.27 +0.59 46 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 4.01 +0.55 46 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 3.77 +0.53 46 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 3.55 +0.51 46 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 3.34 +0.49 46 0 248 0
30MAR27 57.50 C 0.00 0.00 0.00 69.70 +2.67 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 67.40 +2.66 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 65.13 +2.65 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 62.89 +2.64 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 60.68 +2.62 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 58.52 +2.61 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 56.39 +2.59 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 54.31 +2.57 46 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 52.27 +2.54 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 50.28 +2.52 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 48.33 +2.48 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 46.44 +2.46 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 44.59 +2.42 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.80 +2.39 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 41.06 +2.35 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 39.37 +2.31 46 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 37.73 +2.27 46 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 36.15 +2.23 46 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 34.61 +2.18 46 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 33.13 +2.14 46 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 31.70 +2.09 46 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 30.33 +2.05 46 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 29.00 +2.00 46 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 27.72 +2.01 46 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 26.06 +1.50 45 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 24.88 +1.44 45 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 23.83 +1.58 45 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 22.78 +1.54 45 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 21.77 +1.48 45 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 20.83 +1.42 45 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 19.94 +1.33 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 19.65 +1.80 47 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 18.26 +1.22 45 0 10 0
30MAR27 140.00 C 0.00 0.00 0.00 17.95 +1.61 47 0 65 0
30MAR27 142.50 C 0.00 0.00 0.00 17.11 +1.48 47 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 16.04 +1.17 46 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 15.39 +1.23 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 14.83 +1.36 46 0 54 0
30MAR27 152.50 C 0.00 0.00 0.00 14.13 +1.31 46 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 13.47 +1.27 46 0 25 0
30MAR27 157.50 C 0.00 0.00 0.00 12.83 +1.22 46 0 21 0
30MAR27 160.00 C 0.00 0.00 0.00 12.23 +1.19 46 0 42 0
30MAR27 162.50 C 0.00 0.00 0.00 11.65 +1.45 46 0 312 0
30MAR27 165.00 C 0.00 0.00 0.00 10.78 +0.79 46 0 50 0
30MAR27 167.50 C 11.00 11.00 11.00 10.27 +1.04 46 20 20 +20
30MAR27 170.00 C 0.00 0.00 0.00 9.78 +1.00 46 0 78 0
30MAR27 172.50 C 0.00 0.00 0.00 9.32 +0.97 46 0 19 0
30MAR27 175.00 C 0.00 0.00 0.00 8.88 +0.94 46 0 54 0
30MAR27 177.50 C 0.00 0.00 0.00 8.45 +0.90 46 0 32 0
30MAR27 180.00 C 0.00 0.00 0.00 8.05 +0.87 46 0 88 0
TOTAL CALL 11,430 271,287 +8,243
08MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 92 0 100 0
08MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 83 0 82 0
08MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
08MAY26 107.50 P 0.00 0.00 0.00 0.01 -0.02 65 0 104 0
08MAY26 110.00 P 0.06 0.10 0.06 0.01 -0.06 56 110 272 +110
08MAY26 112.50 P 0.14 0.14 0.14 0.03 -0.15 55 6 320 +6
08MAY26 115.00 P 0.40 0.40 0.24 0.10 -0.32 55 15 744 -14
08MAY26 117.50 P 0.65 0.70 0.45 0.27 -0.60 54 201 223 -77
08MAY26 120.00 P 1.23 1.23 0.77 0.64 -0.87 55 143 697 +59
08MAY26 122.50 P 1.77 1.82 1.38 1.30 -1.26 55 360 400 -40
08MAY26 125.00 P 3.50 3.50 2.63 2.34 -1.69 56 2 173 +2
08MAY26 127.50 P 4.40 4.52 4.09 3.79 -2.05 57 137 220 +67
08MAY26 130.00 P 0.00 0.00 0.00 5.61 -2.16 59 0 15 0
08MAY26 132.50 P 0.00 0.00 0.00 7.74 -2.24 63 0 0 0
08MAY26 135.00 P 0.00 0.00 0.00 9.78 -2.54 54 0 8 0
08MAY26 137.50 P 0.00 0.00 0.00 12.16 -2.58 54 0 0 0
08MAY26 140.00 P 0.00 0.00 0.00 14.62 -2.59 55 0 0 0
08MAY26 142.50 P 0.00 0.00 0.00 17.10 -2.60 0 0 0 0
08MAY26 145.00 P 0.00 0.00 0.00 19.60 -2.60 0 0 0 0
08MAY26 147.50 P 0.00 0.00 0.00 22.10 -2.60 0 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 0.03 -0.04 51 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 0.06 -0.09 50 0 0 0
15MAY26 107.50 P 0.42 0.42 0.42 0.13 -0.16 51 30 72 +30
15MAY26 110.00 P 0.00 0.00 0.00 0.25 -0.27 50 0 60 0
15MAY26 112.50 P 0.88 0.88 0.64 0.46 -0.41 50 90 91 +90
15MAY26 115.00 P 1.29 1.29 1.13 0.79 -0.61 51 31 162 +31
15MAY26 117.50 P 1.51 1.51 1.38 1.29 -0.80 51 80 50 +50
15MAY26 120.00 P 0.00 0.00 0.00 1.99 -0.93 51 0 0 0
15MAY26 122.50 P 0.00 0.00 0.00 2.91 -1.14 51 0 0 0
15MAY26 125.00 P 0.00 0.00 0.00 3.95 -1.46 50 0 30 0
15MAY26 127.50 P 5.86 5.86 5.86 5.37 -1.52 51 3 3 +3
15MAY26 130.00 P 0.00 0.00 0.00 7.00 -1.87 51 0 0 0
15MAY26 132.50 P 0.00 0.00 0.00 8.70 -2.14 50 0 0 0
15MAY26 135.00 P 0.00 0.00 0.00 10.68 -2.27 50 0 0 0
15MAY26 137.50 P 0.00 0.00 0.00 12.80 -2.37 50 0 0 0
15MAY26 140.00 P 0.00 0.00 0.00 15.03 -2.45 50 0 0 0
15MAY26 142.50 P 0.00 0.00 0.00 17.35 - 50 0 0 -
15MAY26 145.00 P 0.00 0.00 0.00 19.73 - 50 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 100 0 69 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 95 0 277 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 150 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 85 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 80 0 203 0
28MAY26 72.50 P 0.04 0.04 0.04 0.01 0.00 76 2 217 0
28MAY26 75.00 P 0.05 0.05 0.05 0.01 0.00 71 146 195 +146
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 33 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 16 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 223 0
28MAY26 87.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 149 0
28MAY26 90.00 P 0.24 0.24 0.22 0.04 -0.02 55 2 174 0
28MAY26 92.50 P 0.00 0.00 0.00 0.06 -0.05 54 0 286 0
28MAY26 95.00 P 0.38 0.38 0.38 0.11 -0.07 54 30 883 +30
28MAY26 97.50 P 0.47 0.47 0.47 0.18 -0.11 54 18 656 0
28MAY26 100.00 P 0.68 0.68 0.60 0.30 -0.15 54 61 1,469 +61
28MAY26 102.50 P 0.78 0.78 0.74 0.47 -0.22 54 2 795 +2
28MAY26 105.00 P 1.10 1.10 0.98 0.70 -0.30 54 35 1,396 +10
28MAY26 107.50 P 1.24 1.24 1.24 1.02 -0.39 54 38 1,907 0
28MAY26 110.00 P 1.82 1.82 1.64 1.42 -0.50 54 23 5,339 -13
28MAY26 112.50 P 0.00 0.00 0.00 1.94 -0.62 54 0 2,311 0
28MAY26 115.00 P 2.80 2.90 2.76 2.60 -0.68 54 241 4,034 +1
28MAY26 117.50 P 3.58 3.68 3.35 3.35 -0.83 54 85 2,697 -8
28MAY26 120.00 P 4.29 4.29 4.25 4.25 -1.01 54 41 7,945 +31
28MAY26 122.50 P 6.06 6.06 5.47 5.31 -1.15 54 45 1,903 0
28MAY26 125.00 P 7.45 7.55 6.50 6.55 -1.39 54 178 3,710 +141
28MAY26 127.50 P 8.91 8.92 8.18 7.98 -1.54 55 196 3,149 +166
28MAY26 130.00 P 9.64 9.70 9.40 9.60 -1.53 56 60 2,100 +19
28MAY26 132.50 P 0.00 0.00 0.00 11.28 -1.49 56 0 1,591 0
28MAY26 135.00 P 11.83 13.14 11.83 13.11 -1.54 57 6 2,665 +6
28MAY26 137.50 P 0.00 0.00 0.00 14.61 -2.01 54 0 1,274 0
28MAY26 140.00 P 0.00 0.00 0.00 16.56 -2.14 54 0 352 0
28MAY26 142.50 P 0.00 0.00 0.00 19.20 -1.40 60 0 406 0
28MAY26 145.00 P 0.00 0.00 0.00 21.41 -1.57 61 0 246 0
28MAY26 147.50 P 0.00 0.00 0.00 23.67 -1.57 63 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 25.72 -1.79 61 0 75 0
28MAY26 152.50 P 0.00 0.00 0.00 28.00 -1.84 61 0 120 0
28MAY26 155.00 P 0.00 0.00 0.00 30.35 -1.85 62 0 62 0
28MAY26 157.50 P 0.00 0.00 0.00 33.13 -1.71 70 0 18 0
28MAY26 160.00 P 0.00 0.00 0.00 35.12 -2.17 64 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 37.55 -2.20 66 0 30 0
28MAY26 165.00 P 0.00 0.00 0.00 39.65 -2.57 54 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 42.12 -2.59 53 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 44.61 -2.59 54 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 47.40 -2.30 73 0 60 0
28MAY26 175.00 P 0.00 0.00 0.00 49.82 -2.38 72 0 150 0
28MAY26 177.50 P 0.00 0.00 0.00 52.10 -2.60 0 0 147 0
28MAY26 180.00 P 0.00 0.00 0.00 54.60 -2.60 0 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 94 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 90 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 164 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 4,854 0
29JUN26 77.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.09 -0.03 49 0 615 0
29JUN26 85.00 P 0.00 0.00 0.00 0.15 -0.04 49 0 740 0
29JUN26 87.50 P 0.00 0.00 0.00 0.23 -0.05 49 0 1,197 0
29JUN26 90.00 P 0.00 0.00 0.00 0.32 -0.11 49 0 7,619 0
29JUN26 92.50 P 0.00 0.00 0.00 0.47 -0.14 49 0 1,116 0
29JUN26 95.00 P 0.00 0.00 0.00 0.67 -0.18 49 0 1,188 0
29JUN26 97.50 P 1.24 1.24 1.24 0.92 -0.21 49 5 1,533 +5
29JUN26 100.00 P 0.00 0.00 0.00 1.22 -0.30 49 0 11,196 0
29JUN26 102.50 P 1.97 1.97 1.97 1.61 -0.36 49 1 8,745 +1
29JUN26 105.00 P 2.60 2.60 2.60 2.08 -0.42 49 20 7,338 -20
29JUN26 107.50 P 0.00 0.00 0.00 2.61 -0.55 49 0 8,603 0
29JUN26 110.00 P 3.47 3.47 3.47 3.29 -0.57 50 2 17,653 +2
29JUN26 112.50 P 4.20 4.25 4.05 3.99 -0.67 49 301 4,665 +199
29JUN26 115.00 P 5.26 5.26 4.99 4.79 -0.78 49 130 9,773 -96
29JUN26 117.50 P 6.27 6.27 6.00 5.69 -0.88 49 83 3,658 -72
29JUN26 120.00 P 7.67 7.67 6.74 6.76 -1.04 49 16 5,966 -14
29JUN26 122.50 P 8.30 8.30 8.30 7.93 -1.14 49 5 2,380 0
29JUN26 125.00 P 9.29 9.29 9.29 9.29 -1.25 50 30 2,390 -30
29JUN26 127.50 P 0.00 0.00 0.00 10.63 -1.46 49 0 599 0
29JUN26 130.00 P 0.00 0.00 0.00 12.16 -1.47 50 0 1,108 0
29JUN26 132.50 P 0.00 0.00 0.00 13.72 -1.63 50 0 788 0
29JUN26 135.00 P 16.00 16.00 15.90 15.59 -1.50 51 5 1,074 -5
29JUN26 137.50 P 0.00 0.00 0.00 16.91 -1.76 49 0 931 0
29JUN26 140.00 P 0.00 0.00 0.00 19.27 -1.37 52 0 2,160 0
29JUN26 142.50 P 0.00 0.00 0.00 21.24 -1.40 53 0 483 0
29JUN26 145.00 P 23.80 23.80 23.14 23.26 -1.43 53 3 795 0
29JUN26 147.50 P 0.00 0.00 0.00 25.35 -1.46 54 0 450 0
29JUN26 150.00 P 0.00 0.00 0.00 27.51 -1.46 54 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 29.70 -1.40 55 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 31.97 -1.35 56 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 34.25 -1.40 57 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 36.61 -1.25 59 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 38.97 -1.20 60 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 41.27 -1.23 60 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 43.67 -1.17 62 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 46.00 -1.31 62 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 48.42 -1.28 63 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 50.82 -1.48 64 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 52.21 -2.55 49 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 55.60 -1.63 66 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 57.14 -2.57 49 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 59.62 -2.58 49 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 62.10 -2.60 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 64.60 -2.60 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 67.10 -2.60 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 69.60 -2.60 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 72.10 -2.60 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 74.60 -2.60 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 79.60 -2.60 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 84.60 -2.60 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 89.60 -2.60 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 94.60 -2.60 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.21 -0.04 47 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.29 -0.08 47 0 34 0
30JUL26 85.00 P 0.00 0.00 0.00 0.42 -0.08 47 0 37 0
30JUL26 87.50 P 0.00 0.00 0.00 0.57 -0.12 47 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.77 -0.18 47 0 62 0
30JUL26 92.50 P 0.00 0.00 0.00 1.05 -0.19 47 0 517 0
30JUL26 95.00 P 1.68 1.68 1.68 1.34 -0.27 47 2 42 +2
30JUL26 97.50 P 2.01 2.06 2.01 1.74 -0.27 47 60 458 0
30JUL26 100.00 P 0.00 0.00 0.00 2.16 -0.39 47 0 416 0
30JUL26 102.50 P 0.00 0.00 0.00 2.70 -0.40 48 0 855 0
30JUL26 105.00 P 0.00 0.00 0.00 3.28 -0.51 48 0 1,091 0
30JUL26 107.50 P 4.26 4.26 4.22 3.98 -0.50 48 15 440 -5
30JUL26 110.00 P 0.00 0.00 0.00 4.70 -0.63 48 0 1,168 0
30JUL26 112.50 P 0.00 0.00 0.00 5.52 -0.67 47 0 474 0
30JUL26 115.00 P 0.00 0.00 0.00 6.45 -0.81 47 0 5,309 0
30JUL26 117.50 P 0.00 0.00 0.00 7.46 -0.87 47 0 563 0
30JUL26 120.00 P 8.68 8.89 8.68 8.61 -0.96 48 48 1,476 +48
30JUL26 122.50 P 9.82 9.82 9.82 9.82 -0.91 48 5,015 5,715 +4,827
30JUL26 125.00 P 11.25 11.25 11.25 11.15 -1.15 48 2 401 -2
30JUL26 127.50 P 0.00 0.00 0.00 12.59 -1.33 48 0 427 0
30JUL26 130.00 P 0.00 0.00 0.00 14.09 -1.33 48 0 405 0
30JUL26 132.50 P 0.00 0.00 0.00 15.74 -1.39 49 0 748 0
30JUL26 135.00 P 0.00 0.00 0.00 17.43 -1.14 49 0 115 0
30JUL26 137.50 P 0.00 0.00 0.00 19.12 -1.30 49 0 170 0
30JUL26 140.00 P 0.00 0.00 0.00 20.98 -1.06 50 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 22.84 -1.78 50 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 24.77 -1.87 50 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 26.79 -1.10 51 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 27.99 -2.00 47 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 30.95 -1.14 52 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 32.15 -2.08 47 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 34.26 -2.18 47 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 36.61 -2.05 48 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 38.97 -1.94 49 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 41.27 -1.95 50 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 43.67 -1.86 51 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 46.00 -1.86 51 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 48.42 -1.82 52 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 50.82 -1.80 53 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.18 -0.03 48 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.27 -0.03 48 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.37 -0.06 48 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.51 -0.06 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.67 -0.10 48 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.88 -0.11 48 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 1.14 -0.14 48 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 1.43 -0.19 48 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 1.80 -0.21 48 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 2.26 -0.21 48 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 2.69 -0.40 48 0 47 0
28AUG26 100.00 P 0.00 0.00 0.00 3.33 -0.36 48 0 3 0
28AUG26 102.50 P 0.00 0.00 0.00 3.97 -0.34 48 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 4.61 -0.38 48 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 5.35 -0.47 48 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 6.16 -0.53 48 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 7.07 -0.63 48 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 8.06 -0.73 48 0 10 0
28AUG26 117.50 P 0.00 0.00 0.00 9.14 -0.78 48 0 0 0
28AUG26 120.00 P 10.62 10.82 10.56 10.13 -1.08 47 178 225 +165
28AUG26 122.50 P 11.64 12.10 11.64 11.52 -1.03 48 246 306 +216
28AUG26 125.00 P 12.95 13.54 12.95 12.89 -1.02 48 382 344 +314
28AUG26 127.50 P 14.49 14.67 14.44 14.44 -0.70 49 120 120 +120
28AUG26 130.00 P 0.00 0.00 0.00 15.52 -1.44 47 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 17.53 -1.10 49 0 0 0
28AUG26 135.00 P 19.12 19.12 19.12 19.21 -0.93 49 30 60 +30
28AUG26 137.50 P 0.00 0.00 0.00 20.43 -1.42 48 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 22.10 -1.57 48 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 23.91 -1.58 48 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 25.74 -1.63 48 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 27.57 -1.77 48 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 29.54 -1.78 48 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 31.52 -1.81 48 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 33.50 -1.94 48 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 35.58 -1.97 48 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 37.69 -1.99 48 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 39.81 -2.07 48 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 41.96 -2.14 48 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 44.18 -2.15 48 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 46.41 -2.18 48 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 48.64 -2.26 48 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 50.93 -2.29 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 47 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.12 -0.03 47 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.18 -0.03 47 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.25 -0.05 47 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.34 -0.07 47 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.47 -0.08 47 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.61 -0.13 47 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.82 -0.12 47 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 1.03 -0.19 47 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.36 -0.20 47 0 320 0
29SEP26 87.50 P 0.00 0.00 0.00 1.67 -0.28 47 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 2.08 -0.28 47 0 3,080 0
29SEP26 92.50 P 2.95 2.95 2.95 2.50 -0.37 47 8 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 3.04 -0.34 47 0 1,536 0
29SEP26 97.50 P 3.85 3.86 3.85 3.59 -0.41 47 700 1,181 +600
29SEP26 100.00 P 4.31 4.31 4.31 4.24 -0.52 47 50 8,783 +50
29SEP26 102.50 P 0.00 0.00 0.00 4.78 -0.58 47 0 7,402 0
29SEP26 105.00 P 0.00 0.00 0.00 5.69 -0.47 48 0 5,583 0
29SEP26 107.50 P 6.90 6.90 6.90 6.51 -0.52 47 1 5,233 0
29SEP26 110.00 P 7.58 7.69 7.52 7.39 -0.40 47 662 5,933 -146
29SEP26 112.50 P 0.00 0.00 0.00 8.36 -0.65 47 0 3,318 0
29SEP26 115.00 P 0.00 0.00 0.00 9.40 -0.72 47 0 4,562 0
29SEP26 117.50 P 10.60 10.60 10.60 10.54 -0.77 47 1 6,316 0
29SEP26 120.00 P 0.00 0.00 0.00 11.72 -0.92 47 0 4,631 0
29SEP26 122.50 P 13.30 13.30 13.30 13.00 -1.01 47 2 1,960 +2
29SEP26 125.00 P 14.92 14.92 14.92 14.36 -0.84 48 4 5,504 +4
29SEP26 127.50 P 16.19 16.19 16.19 15.78 -1.12 48 30 165 +15
29SEP26 130.00 P 0.00 0.00 0.00 17.39 -1.15 48 0 3,559 0
29SEP26 132.50 P 0.00 0.00 0.00 18.97 -1.24 48 0 220 0
29SEP26 135.00 P 20.47 20.47 20.47 20.63 -0.99 49 30 900 0
29SEP26 137.50 P 0.00 0.00 0.00 22.38 -1.01 49 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 24.09 -1.12 49 0 2,935 0
29SEP26 142.50 P 0.00 0.00 0.00 25.87 -1.29 49 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 27.75 -1.26 50 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 29.64 -1.25 50 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 31.53 -1.57 50 0 286 0
29SEP26 152.50 P 0.00 0.00 0.00 33.57 -1.36 50 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 35.61 -1.41 51 0 255 0
29SEP26 157.50 P 37.66 37.66 37.66 37.66 -1.54 51 30 624 +30
29SEP26 160.00 P 0.00 0.00 0.00 39.75 -1.47 51 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 41.93 -1.43 52 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 42.83 -2.10 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 46.31 -1.35 53 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 48.53 -1.34 53 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 50.83 -1.27 54 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 53.13 -1.21 54 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 53.82 -2.31 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 56.08 -2.37 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 58.40 -2.37 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 60.72 -2.38 47 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 63.05 -2.40 47 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 65.39 -2.45 47 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 67.76 -2.47 47 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 70.15 -2.48 47 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 72.55 -2.48 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 74.96 -2.50 47 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 79.81 -2.54 47 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 84.71 -2.55 47 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 89.64 -2.58 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 94.60 -2.60 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.13 -0.02 46 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.19 -0.02 46 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.27 -0.04 46 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.37 -0.03 46 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.49 -0.06 46 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.64 -0.06 46 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.83 -0.09 46 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.04 -0.09 46 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 1.30 -0.14 46 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 1.60 -0.14 46 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 1.92 -0.21 46 0 466 0
30DEC26 82.50 P 0.00 0.00 0.00 2.34 -0.21 46 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 2.84 -0.26 47 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 3.26 -0.30 46 0 92 0
30DEC26 90.00 P 0.00 0.00 0.00 3.93 -0.19 47 0 3,973 0
30DEC26 92.50 P 0.00 0.00 0.00 4.38 -0.47 46 0 3,694 0
30DEC26 95.00 P 0.00 0.00 0.00 5.23 -0.24 47 0 527 0
30DEC26 97.50 P 0.00 0.00 0.00 5.97 -0.16 47 0 130 0
30DEC26 100.00 P 6.96 6.96 6.96 6.65 -0.64 47 1 3,316 -1
30DEC26 102.50 P 0.00 0.00 0.00 7.53 -0.38 46 0 982 0
30DEC26 105.00 P 0.00 0.00 0.00 8.38 -0.45 46 0 985 0
30DEC26 107.50 P 0.00 0.00 0.00 9.31 -0.61 46 0 1,737 0
30DEC26 110.00 P 10.54 10.54 10.54 10.31 -0.63 46 2 18,712 +2
30DEC26 112.50 P 0.00 0.00 0.00 11.40 -0.61 46 0 1,561 0
30DEC26 115.00 P 12.69 12.80 12.69 12.54 -0.73 46 50 3,708 -40
30DEC26 117.50 P 0.00 0.00 0.00 13.75 -0.77 46 0 1,148 0
30DEC26 120.00 P 0.00 0.00 0.00 15.02 -0.80 46 0 1,214 0
30DEC26 122.50 P 0.00 0.00 0.00 16.35 -0.88 46 0 2,406 0
30DEC26 125.00 P 0.00 0.00 0.00 17.77 -0.91 47 0 4,898 0
30DEC26 127.50 P 0.00 0.00 0.00 19.21 -0.98 47 0 334 0
30DEC26 130.00 P 0.00 0.00 0.00 20.78 -1.03 47 0 226 0
30DEC26 132.50 P 0.00 0.00 0.00 22.37 -1.14 47 0 90 0
30DEC26 135.00 P 23.90 23.90 23.90 24.02 -0.90 48 30 547 0
30DEC26 137.50 P 0.00 0.00 0.00 25.83 -0.82 48 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 27.55 -0.87 48 0 4,072 0
30DEC26 142.50 P 0.00 0.00 0.00 29.28 -0.97 48 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 31.01 -1.07 48 0 6,862 0
30DEC26 147.50 P 0.00 0.00 0.00 32.87 -1.13 49 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 34.77 -1.16 49 0 365 0
30DEC26 152.50 P 0.00 0.00 0.00 36.67 -1.32 49 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 37.46 -2.43 46 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 39.34 -2.88 46 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 41.34 -1.83 46 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 43.35 -1.83 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 45.35 -3.11 46 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 47.37 -1.93 46 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 49.42 -2.02 46 0 207 0
30DEC26 172.50 P 0.00 0.00 0.00 51.55 -2.03 46 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 53.69 -2.03 46 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 55.83 -2.05 46 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 57.98 -3.42 46 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 60.14 -2.19 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 62.38 -2.20 46 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 64.62 -2.21 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 66.87 -3.46 46 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 69.13 -2.24 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 71.40 -2.30 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 73.69 -2.35 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 76.02 -2.36 46 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.46 -0.06 45 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.61 -0.06 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.77 -0.09 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.00 -0.09 46 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.22 -0.12 46 0 5 0
30MAR27 70.00 P 2.22 2.22 2.22 1.56 -0.09 46 2 8 +2
30MAR27 72.50 P 0.00 0.00 0.00 1.83 -0.14 46 0 911 0
30MAR27 75.00 P 0.00 0.00 0.00 2.18 -0.21 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.61 -0.21 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.04 -0.25 45 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.56 -0.30 46 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 4.13 -0.30 46 0 21 0
30MAR27 87.50 P 0.00 0.00 0.00 4.70 -0.36 46 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 5.38 -0.42 46 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 6.11 -0.42 46 0 832 0
30MAR27 95.00 P 0.00 0.00 0.00 6.84 -0.46 46 0 40 0
30MAR27 97.50 P 0.00 0.00 0.00 7.65 -0.34 46 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 8.57 -0.47 46 0 391 0
30MAR27 102.50 P 0.00 0.00 0.00 9.55 -0.45 46 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 10.52 -0.49 46 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 11.55 -0.77 46 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 12.63 -0.60 46 0 7 0
30MAR27 112.50 P 0.00 0.00 0.00 13.76 -0.85 46 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 14.95 -0.89 46 0 20 0
30MAR27 117.50 P 0.00 0.00 0.00 16.22 -0.91 46 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 17.51 -0.80 46 0 51 0
30MAR27 122.50 P 0.00 0.00 0.00 18.89 -0.83 46 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 20.31 -0.87 46 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 21.77 -0.54 46 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.18 -1.02 46 0 38 0
30MAR27 132.50 P 0.00 0.00 0.00 24.76 -1.06 46 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.37 -0.91 46 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 27.58 -1.39 46 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.26 -1.76 46 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 30.95 -1.41 46 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.64 -1.42 46 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.34 -1.52 46 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.10 -1.62 46 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 37.96 -1.63 46 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 39.82 -1.64 46 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.68 -1.66 46 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.56 -1.70 46 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 45.44 -1.83 46 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 47.43 -1.86 46 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 49.45 -1.86 46 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 51.47 -1.87 46 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 53.49 -1.89 46 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 55.53 -1.94 46 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 57.57 -2.05 46 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 59.70 -2.07 46 0 0 0
TOTAL PUT 10,719 352,959 +7,112
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$ 169.20
28MAY26 145.00 C 0.00 0.00 0.00 25.92 -1.47 56 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 23.84 -1.43 56 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 21.83 -1.40 56 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 19.91 -1.36 56 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 18.08 -1.31 56 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 16.35 -1.26 56 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 14.98 -0.95 57 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 13.20 -1.15 56 0 30 0
28MAY26 165.00 C 0.00 0.00 0.00 11.66 -1.21 55 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 10.37 -1.08 55 0 50 0
28MAY26 170.00 C 8.50 8.70 8.50 9.15 -1.04 55 2 210 +2
28MAY26 172.50 C 7.76 7.76 7.76 8.04 -1.01 55 29 145 -4
28MAY26 175.00 C 7.01 7.01 7.01 6.99 -0.96 55 33 473 -11
28MAY26 177.50 C 5.76 5.76 5.76 6.17 -1.01 55 26 201 0
28MAY26 180.00 C 5.04 5.50 5.04 5.33 -0.88 55 78 432 +71
28MAY26 182.50 C 4.37 4.55 4.37 4.59 -0.81 55 30 76 +7
28MAY26 185.00 C 3.79 3.88 3.78 3.99 -0.75 55 56 553 +55
28MAY26 187.50 C 3.39 3.39 3.39 3.47 -0.64 56 211 593 +211
28MAY26 190.00 C 3.07 3.08 2.88 2.97 -0.57 56 35 732 -13
28MAY26 192.50 C 2.68 2.68 2.59 2.54 -0.50 56 16 398 +1
28MAY26 195.00 C 2.31 2.31 2.31 2.19 -0.40 56 50 1,786 +50
28MAY26 197.50 C 0.00 0.00 0.00 1.86 -0.35 56 0 646 0
28MAY26 200.00 C 1.55 1.70 1.55 1.57 -0.30 56 105 537 +105
28MAY26 205.00 C 0.00 0.00 0.00 1.10 -0.23 56 0 214 0
28MAY26 210.00 C 0.90 0.90 0.90 0.76 -0.17 56 54 378 -10
28MAY26 215.00 C 0.75 0.75 0.75 0.52 -0.13 56 26 263 -16
28MAY26 220.00 C 0.00 0.00 0.00 0.35 -0.09 56 0 523 0
28MAY26 225.00 C 0.00 0.00 0.00 0.23 -0.07 56 0 1,127 0
28MAY26 230.00 C 0.00 0.00 0.00 0.15 -0.05 56 0 554 0
28MAY26 235.00 C 0.38 0.38 0.38 0.10 -0.03 56 1 496 -1
28MAY26 240.00 C 0.00 0.00 0.00 0.07 -0.02 56 0 748 0
28MAY26 245.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 662 0
28MAY26 250.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 685 0
28MAY26 255.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 84 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 58 0 118 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 60 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 62 0 444 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 64 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 66 0 428 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 68 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 70 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 72 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 76 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 0.00 86 0 65 0
29JUN26 120.00 C 0.00 0.00 0.00 50.21 -2.02 52 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 47.87 -2.07 52 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 45.55 -2.06 52 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 43.29 -1.98 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 41.05 -1.93 52 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 38.86 -1.93 52 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 36.68 -2.04 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 34.89 -1.60 54 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 32.83 -1.61 53 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 30.86 -1.58 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 28.96 -1.55 53 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 26.95 -1.48 52 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 25.19 -1.46 52 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 23.50 -1.43 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 21.88 -1.41 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 20.34 -1.37 52 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 18.87 -1.34 52 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 17.47 -1.31 52 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 16.02 -1.40 52 0 15 0
29JUN26 167.50 C 14.26 14.26 14.26 14.77 -1.28 52 4 34 +4
29JUN26 170.00 C 0.00 0.00 0.00 13.62 -1.35 52 0 352 0
29JUN26 172.50 C 0.00 0.00 0.00 12.53 -1.30 52 0 75 0
29JUN26 175.00 C 0.00 0.00 0.00 11.49 -1.09 52 0 654 0
29JUN26 177.50 C 0.00 0.00 0.00 10.56 -1.23 52 0 123 0
29JUN26 180.00 C 9.50 9.56 9.37 9.68 -1.10 52 502 594 +346
29JUN26 182.50 C 0.00 0.00 0.00 8.89 -1.03 52 0 141 0
29JUN26 185.00 C 0.00 0.00 0.00 8.11 -1.03 52 0 641 0
29JUN26 187.50 C 0.00 0.00 0.00 7.43 -0.96 52 0 132 0
29JUN26 190.00 C 0.00 0.00 0.00 6.82 -0.88 53 0 395 0
29JUN26 192.50 C 0.00 0.00 0.00 6.24 -0.85 53 0 106 0
29JUN26 195.00 C 5.70 5.70 5.70 5.63 -0.83 53 7 907 0
29JUN26 197.50 C 0.00 0.00 0.00 5.15 -0.73 53 0 169 0
29JUN26 200.00 C 4.64 4.64 4.64 4.65 -0.69 53 1 3,334 0
29JUN26 205.00 C 0.00 0.00 0.00 3.79 -0.60 53 0 170 0
29JUN26 210.00 C 0.00 0.00 0.00 3.07 -0.53 53 0 174 0
29JUN26 215.00 C 0.00 0.00 0.00 2.48 -0.45 53 0 191 0
29JUN26 220.00 C 2.21 2.21 2.21 1.99 -0.39 53 4 231 +4
29JUN26 225.00 C 0.00 0.00 0.00 1.59 -0.34 53 0 256 0
29JUN26 230.00 C 0.00 0.00 0.00 1.26 -0.29 53 0 3,177 0
29JUN26 235.00 C 0.00 0.00 0.00 1.00 -0.25 53 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 0.79 -0.21 52 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 0.62 -0.18 52 0 422 0
29JUN26 250.00 C 0.00 0.00 0.00 0.48 -0.15 52 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.37 -0.12 52 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 0.29 -0.10 52 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.23 -0.07 52 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.18 -0.06 52 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.14 -0.05 52 0 151 0
29JUN26 280.00 C 0.00 0.00 0.00 0.11 -0.04 52 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 0.09 -0.03 53 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.07 -0.03 53 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.05 -0.03 52 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 204 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 56 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 60 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 62 0 228 0
30JUL26 145.00 C 0.00 0.00 0.00 31.43 -1.75 52 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 29.72 -1.73 52 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 28.06 -1.70 52 0 148 0
30JUL26 152.50 C 0.00 0.00 0.00 26.48 -1.63 52 0 88 0
30JUL26 155.00 C 0.00 0.00 0.00 25.17 -1.29 52 0 138 0
30JUL26 157.50 C 0.00 0.00 0.00 23.72 -1.27 52 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 22.34 -1.24 52 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 21.01 -1.21 52 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 19.65 -1.28 52 0 12 0
30JUL26 167.50 C 0.00 0.00 0.00 18.46 -1.44 52 0 42 0
30JUL26 170.00 C 0.00 0.00 0.00 17.33 -1.39 52 0 42 0
30JUL26 172.50 C 0.00 0.00 0.00 16.25 -1.35 52 0 37 0
30JUL26 175.00 C 0.00 0.00 0.00 15.23 -1.24 52 0 39 0
30JUL26 177.50 C 0.00 0.00 0.00 14.27 -1.20 52 0 51 0
30JUL26 180.00 C 0.00 0.00 0.00 13.36 -1.14 52 10 40 0
30JUL26 182.50 C 0.00 0.00 0.00 12.51 -1.08 53 0 70 0
30JUL26 185.00 C 0.00 0.00 0.00 11.69 -1.05 53 0 33 0
30JUL26 187.50 C 0.00 0.00 0.00 10.89 -1.05 53 0 127 0
30JUL26 190.00 C 0.00 0.00 0.00 10.11 -0.94 52 0 133 0
30JUL26 192.50 C 0.00 0.00 0.00 9.41 -0.81 52 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 8.75 -0.79 52 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 8.14 -0.75 52 0 60 0
30JUL26 200.00 C 0.00 0.00 0.00 7.56 -0.72 52 0 83 0
30JUL26 205.00 C 0.00 0.00 0.00 6.51 -0.66 52 0 92 0
30JUL26 210.00 C 0.00 0.00 0.00 5.60 -0.59 52 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 4.80 -0.54 52 0 15 0
30JUL26 220.00 C 4.59 4.59 4.59 4.10 -0.49 52 1 1 +1
30JUL26 225.00 C 0.00 0.00 0.00 3.50 -0.44 52 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 2.99 -0.39 52 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 2.54 -0.35 52 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 2.16 -0.31 52 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 1.83 -0.34 52 0 134 0
28AUG26 145.00 C 0.00 0.00 0.00 34.40 -1.66 54 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 32.81 -1.68 54 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 31.22 -1.68 54 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 29.75 -1.61 54 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 28.27 -1.63 54 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 26.89 -1.58 54 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 25.63 -1.52 54 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 24.38 -1.46 54 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 23.20 -1.40 54 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 22.04 -1.30 54 0 39 0
28AUG26 170.00 C 0.00 0.00 0.00 20.94 -1.33 54 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 19.88 -1.23 54 0 8 0
28AUG26 175.00 C 0.00 0.00 0.00 18.87 -1.25 54 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 17.91 -1.22 54 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 16.99 -1.18 55 0 10 0
28AUG26 182.50 C 0.00 0.00 0.00 16.11 -1.12 55 0 0 0
28AUG26 185.00 C 15.02 15.28 14.96 15.27 -1.09 55 75 75 +75
28AUG26 187.50 C 0.00 0.00 0.00 14.52 -1.13 55 0 45 0
28AUG26 190.00 C 0.00 0.00 0.00 13.27 -1.44 54 0 16 0
28AUG26 192.50 C 0.00 0.00 0.00 12.55 -0.72 54 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 11.86 -0.70 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 36.73 -1.66 54 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 35.21 -1.65 54 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 33.77 -1.58 54 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 32.36 -1.57 54 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 30.97 -1.54 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 29.65 -1.52 54 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 28.38 -1.49 54 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 27.17 -1.43 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 25.98 -1.43 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 24.97 -1.29 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 23.87 -1.22 55 0 18 0
29SEP26 172.50 C 0.00 0.00 0.00 22.82 -1.19 55 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 21.81 -1.16 55 0 121 0
29SEP26 177.50 C 0.00 0.00 0.00 20.84 -1.13 55 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 19.82 -1.19 54 0 26 0
29SEP26 182.50 C 0.00 0.00 0.00 18.94 -1.16 54 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 18.10 -0.49 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 17.29 -1.09 55 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 15.99 -0.82 53 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 15.25 -0.87 53 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 14.53 -0.78 54 0 34 0
29SEP26 197.50 C 0.00 0.00 0.00 13.85 -0.76 54 0 233 0
29SEP26 200.00 C 0.00 0.00 0.00 13.20 -0.73 54 0 4,728 0
29SEP26 205.00 C 0.00 0.00 0.00 11.97 -0.93 54 0 2,608 0
29SEP26 210.00 C 0.00 0.00 0.00 10.85 -0.73 54 0 461 0
29SEP26 215.00 C 10.63 10.63 10.63 9.88 -0.76 54 1 316 +1
29SEP26 220.00 C 0.00 0.00 0.00 9.03 -0.68 54 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 8.27 -0.60 55 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 7.59 -0.54 55 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 6.96 -0.51 55 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 6.31 -0.46 55 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 5.70 -0.43 55 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 5.14 -0.40 55 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 4.64 -0.37 55 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 4.18 -0.35 55 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 3.77 -0.33 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 3.40 -0.30 55 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 3.07 -0.27 55 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 2.76 -0.26 55 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 2.49 -0.24 55 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 2.24 -0.22 55 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 1.96 -0.20 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 1.77 -0.18 55 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 1.43 -0.16 55 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 1.16 -0.13 55 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 0.94 -0.11 55 0 2 0
29SEP26 340.00 C 0.00 0.00 0.00 0.77 -0.09 55 0 21 0
29SEP26 350.00 C 0.00 0.00 0.00 0.62 -0.08 55 0 139 0
30DEC26 145.00 C 0.00 0.00 0.00 42.93 -1.62 55 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 41.56 -1.59 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 40.21 -1.60 55 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 38.94 -1.54 55 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 37.67 -1.52 55 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 36.44 -1.53 55 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 35.25 -1.50 55 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 34.10 -1.47 55 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 32.98 -1.44 55 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 31.91 -1.42 55 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 30.98 -1.29 55 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 29.95 -1.23 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.97 -1.20 55 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 28.02 -1.17 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 27.10 -1.15 55 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 26.21 -1.13 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 25.35 -1.10 55 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 24.41 -1.21 55 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 23.79 -0.99 55 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 22.03 -2.07 54 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 21.28 -1.12 54 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 20.65 -0.88 54 0 15 0
30DEC26 200.00 C 20.60 20.60 20.60 19.95 -1.29 54 1 5,057 +1
30DEC26 205.00 C 0.00 0.00 0.00 18.67 -0.81 54 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 17.46 -0.80 54 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 16.28 -0.83 54 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 15.23 -0.81 54 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 14.26 -0.89 54 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 13.37 -0.83 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 12.55 -0.72 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 11.83 -0.67 55 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 11.07 -0.66 55 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 10.41 -0.65 55 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 9.79 -0.53 56 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 9.13 -0.51 55 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 8.51 -0.49 55 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 7.94 -0.46 55 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 7.40 -0.44 55 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 6.90 -0.42 55 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 6.44 -0.40 55 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 6.01 -0.38 55 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 5.60 -0.36 55 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 5.23 -0.34 55 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 4.55 -0.31 55 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 3.97 -0.28 55 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 3.46 -0.25 55 0 64 0
30DEC26 340.00 C 0.00 0.00 0.00 3.02 -0.22 55 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 2.56 -0.28 55 0 204 0
30MAR27 145.00 C 0.00 0.00 0.00 47.94 -1.61 55 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 46.65 -1.64 55 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 45.39 -1.59 55 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 44.17 -1.56 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 42.97 -1.55 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 41.82 -1.49 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 40.69 -1.48 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 39.58 -1.47 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 38.52 -1.44 55 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 37.48 -1.37 55 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 36.43 -1.38 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 35.44 -1.37 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 34.85 -0.94 56 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 33.91 -1.15 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 33.00 -1.14 56 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 32.08 -1.24 56 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 31.23 -1.22 56 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 30.50 -1.10 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 29.33 -1.44 55 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 28.36 -1.26 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 27.66 -1.21 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 26.88 -1.24 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 26.22 -1.30 55 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 24.91 -1.22 55 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 23.61 -1.17 55 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 22.39 -1.07 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 21.27 -0.94 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 20.21 -0.82 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 19.21 -0.70 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 18.20 -0.65 56 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 17.22 -0.64 56 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 16.30 -0.61 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 15.43 -0.59 56 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 14.61 -0.57 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 13.83 -0.55 56 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 13.10 -0.52 55 0 11 0
TOTAL CALL 1,358 63,847 +879
28MAY26 145.00 P 2.01 2.01 1.99 1.54 +0.13 56 20 244 +20
28MAY26 147.50 P 2.20 2.29 2.20 1.95 +0.16 56 150 721 +150
28MAY26 150.00 P 0.00 0.00 0.00 2.47 +0.19 56 0 474 0
28MAY26 152.50 P 0.00 0.00 0.00 3.07 +0.27 56 0 621 0
28MAY26 155.00 P 4.21 4.21 4.20 3.74 +0.27 56 19 499 +19
28MAY26 157.50 P 4.65 4.65 4.65 4.46 +0.28 56 50 290 +50
28MAY26 160.00 P 5.71 5.71 5.71 5.36 +0.39 56 4 349 -4
28MAY26 162.50 P 0.00 0.00 0.00 6.31 +0.41 56 0 460 0
28MAY26 165.00 P 0.00 0.00 0.00 7.38 +0.57 56 0 874 0
28MAY26 167.50 P 0.00 0.00 0.00 8.58 +0.66 56 0 851 0
28MAY26 170.00 P 11.00 11.00 11.00 9.90 +0.68 56 10 398 +10
28MAY26 172.50 P 0.00 0.00 0.00 11.25 +0.68 56 0 383 0
28MAY26 175.00 P 0.00 0.00 0.00 12.69 +0.70 56 0 226 0
28MAY26 177.50 P 0.00 0.00 0.00 14.29 +0.89 56 0 728 0
28MAY26 180.00 P 0.00 0.00 0.00 15.96 +0.88 56 0 674 0
28MAY26 182.50 P 0.00 0.00 0.00 17.74 +0.94 56 0 79 0
28MAY26 185.00 P 0.00 0.00 0.00 19.58 +1.00 56 0 550 0
28MAY26 187.50 P 0.00 0.00 0.00 21.52 +1.06 56 0 73 0
28MAY26 190.00 P 23.00 23.00 23.00 23.50 +1.10 56 5 256 0
28MAY26 192.50 P 0.00 0.00 0.00 25.58 +1.17 56 0 136 0
28MAY26 195.00 P 0.00 0.00 0.00 27.68 +1.19 56 0 56 0
28MAY26 197.50 P 0.00 0.00 0.00 29.87 +1.08 56 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 31.98 +1.03 55 0 378 0
28MAY26 205.00 P 0.00 0.00 0.00 36.95 +1.49 60 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 41.87 +1.83 64 0 839 0
28MAY26 215.00 P 0.00 0.00 0.00 46.44 +1.61 62 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 51.82 +2.38 73 0 205 0
28MAY26 225.00 P 0.00 0.00 0.00 56.71 +2.41 76 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 61.61 +2.25 79 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 66.62 +2.35 83 0 121 0
28MAY26 240.00 P 0.00 0.00 0.00 71.36 +2.02 82 0 179 0
28MAY26 245.00 P 0.00 0.00 0.00 76.34 +2.14 85 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 81.34 +2.01 89 0 60 0
28MAY26 255.00 P 0.00 0.00 0.00 86.34 +2.00 92 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 91.34 +2.00 96 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 96.32 +1.98 99 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 101.34 +2.01 103 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 106.32 +2.12 105 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 111.34 +2.14 109 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 116.34 +2.00 112 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 121.35 +2.15 115 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 126.35 +2.03 118 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 131.35 +2.00 121 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 141.31 +2.11 125 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 151.31 +2.01 131 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 161.31 +2.04 136 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 171.27 +1.94 140 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.53 -0.02 52 0 389 0
29JUN26 122.50 P 0.00 0.00 0.00 0.68 -0.01 52 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 0.90 -0.01 53 0 194 0
29JUN26 127.50 P 0.00 0.00 0.00 1.12 0.00 53 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.40 -0.01 53 0 25,201 0
29JUN26 132.50 P 0.00 0.00 0.00 1.70 0.00 53 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 2.09 +0.01 53 0 73 0
29JUN26 137.50 P 0.00 0.00 0.00 2.49 +0.01 53 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 3.00 +0.03 53 0 258 0
29JUN26 142.50 P 0.00 0.00 0.00 3.54 +0.04 53 0 226 0
29JUN26 145.00 P 4.65 4.65 4.52 4.16 +0.09 53 802 876 +768
29JUN26 147.50 P 0.00 0.00 0.00 4.85 +0.10 53 0 82 0
29JUN26 150.00 P 5.73 5.73 5.73 5.56 +0.15 53 16 676 +16
29JUN26 152.50 P 0.00 0.00 0.00 6.32 +0.19 53 0 78 0
29JUN26 155.00 P 7.26 7.26 7.21 7.21 +0.28 53 9 436 +9
29JUN26 157.50 P 0.00 0.00 0.00 8.14 +0.29 53 0 102 0
29JUN26 160.00 P 0.00 0.00 0.00 9.15 +0.36 52 0 491 0
29JUN26 162.50 P 0.00 0.00 0.00 10.25 +0.46 53 0 1,275 0
29JUN26 165.00 P 0.00 0.00 0.00 11.41 +0.42 52 0 1,244 0
29JUN26 167.50 P 0.00 0.00 0.00 12.66 +0.51 52 0 230 0
29JUN26 170.00 P 0.00 0.00 0.00 14.01 +0.60 53 0 332 0
29JUN26 172.50 P 0.00 0.00 0.00 15.39 +0.53 52 0 77 0
29JUN26 175.00 P 0.00 0.00 0.00 16.81 +0.49 52 0 118 0
29JUN26 177.50 P 0.00 0.00 0.00 18.35 +0.68 52 0 200 0
29JUN26 180.00 P 0.00 0.00 0.00 19.89 +0.58 52 0 251 0
29JUN26 182.50 P 0.00 0.00 0.00 21.54 +0.67 52 0 530 0
29JUN26 185.00 P 25.00 25.50 25.00 23.27 +0.65 52 3 157 -2
29JUN26 187.50 P 0.00 0.00 0.00 25.35 +0.98 53 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 27.20 +0.93 54 0 223 0
29JUN26 192.50 P 0.00 0.00 0.00 29.15 +1.03 54 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 31.09 +1.02 54 0 4,437 0
29JUN26 197.50 P 0.00 0.00 0.00 33.11 +1.07 54 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 35.16 +1.17 55 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 39.36 +1.25 55 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 43.67 +1.31 55 0 630 0
29JUN26 215.00 P 0.00 0.00 0.00 48.11 +1.31 55 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 52.96 +1.65 58 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 57.57 +1.72 59 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 62.24 +1.78 59 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 66.98 +1.78 60 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 71.76 +1.79 60 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 76.58 +1.91 61 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 81.44 +1.90 62 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 86.34 +2.00 63 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 91.34 +2.00 65 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 96.32 +1.98 67 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 101.34 +2.01 70 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 106.36 +2.09 72 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 111.34 +2.00 74 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 116.36 +2.02 77 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 121.35 +1.99 79 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 126.35 +2.01 81 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 131.35 +2.00 83 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 141.31 +1.97 86 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 151.31 +2.01 89 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 161.36 +2.06 94 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 171.35 +2.02 97 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 181.33 +2.05 100 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 191.31 +2.03 103 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 201.07 +1.80 101 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 6.45 +0.11 52 0 2 0
30JUL26 147.50 P 0.00 0.00 0.00 7.32 +0.18 52 0 21 0
30JUL26 150.00 P 0.00 0.00 0.00 8.27 +0.27 53 0 71 0
30JUL26 152.50 P 9.95 9.95 9.00 9.15 +0.28 53 14 79 +5
30JUL26 155.00 P 0.00 0.00 0.00 10.10 +0.35 52 0 31 0
30JUL26 157.50 P 0.00 0.00 0.00 11.14 +0.41 52 0 144 0
30JUL26 160.00 P 0.00 0.00 0.00 12.23 +0.44 53 0 226 0
30JUL26 162.50 P 0.00 0.00 0.00 13.39 +0.48 52 0 637 0
30JUL26 165.00 P 14.80 14.80 14.80 14.62 +0.53 52 15 49 +15
30JUL26 167.50 P 16.15 16.15 16.15 15.92 +0.59 52 15 21 +15
30JUL26 170.00 P 0.00 0.00 0.00 17.27 +0.64 53 0 238 0
30JUL26 172.50 P 0.00 0.00 0.00 18.69 +0.69 52 0 84 0
30JUL26 175.00 P 0.00 0.00 0.00 20.06 +0.64 52 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 21.59 +0.76 52 0 60 0
30JUL26 180.00 P 0.00 0.00 0.00 23.46 +1.08 53 0 160 0
30JUL26 182.50 P 0.00 0.00 0.00 25.10 +1.00 53 0 30 0
30JUL26 185.00 P 0.00 0.00 0.00 27.25 +1.49 55 0 31 0
30JUL26 187.50 P 0.00 0.00 0.00 28.57 +1.08 54 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 30.38 +1.14 54 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 32.21 +1.16 54 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 34.09 +1.17 54 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 36.01 +1.22 54 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 37.99 +1.25 55 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 42.02 +1.38 55 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 46.16 +1.47 55 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 50.38 +1.45 55 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 54.70 +1.54 56 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 58.93 +1.36 55 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 63.42 +1.42 55 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 67.91 +1.37 55 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 72.53 +1.40 55 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 77.21 +1.46 56 0 0 0
28AUG26 145.00 P 9.40 9.40 9.40 8.93 +0.26 54 2 2 +2
28AUG26 147.50 P 0.00 0.00 0.00 9.79 +0.26 54 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 11.11 +0.71 55 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 12.05 +0.31 55 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 13.11 +0.56 54 0 1 0
28AUG26 157.50 P 0.00 0.00 0.00 14.22 +0.60 55 0 0 0
28AUG26 160.00 P 15.41 15.55 15.41 15.35 +0.60 54 2 2 +2
28AUG26 162.50 P 0.00 0.00 0.00 16.61 +0.68 54 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 17.88 +0.71 54 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 19.21 +0.62 55 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 20.60 +0.66 55 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 22.00 +0.66 55 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 23.49 +0.70 55 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 24.99 +0.79 55 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 26.77 +1.03 55 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 28.37 +0.93 55 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 30.06 +0.97 55 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 31.87 +1.14 56 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 33.62 +1.23 56 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 35.33 +1.10 56 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 37.17 +1.15 56 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 11.22 +0.50 55 0 4 0
29SEP26 147.50 P 0.00 0.00 0.00 11.82 +0.23 54 0 76 0
29SEP26 150.00 P 13.45 13.45 13.15 13.15 +0.33 54 8 1,053 -6
29SEP26 152.50 P 0.00 0.00 0.00 14.17 +0.25 54 0 138 0
29SEP26 155.00 P 0.00 0.00 0.00 15.27 +0.28 54 0 229 0
29SEP26 157.50 P 0.00 0.00 0.00 16.58 +0.38 55 0 218 0
29SEP26 160.00 P 0.00 0.00 0.00 17.72 +0.34 54 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 19.03 +0.41 54 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 20.33 +0.51 54 0 63 0
29SEP26 167.50 P 0.00 0.00 0.00 21.68 +0.57 55 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 23.07 +0.60 55 0 269 0
29SEP26 172.50 P 0.00 0.00 0.00 24.50 +0.58 54 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 25.98 +0.64 54 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 27.52 +0.69 55 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 28.29 -0.08 53 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 30.87 +1.75 55 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 32.52 +0.93 55 0 426 0
29SEP26 187.50 P 0.00 0.00 0.00 34.21 +0.96 55 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 35.94 +1.00 55 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 37.69 +0.96 56 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 39.50 +0.99 56 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 41.33 +1.07 56 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 43.20 +1.13 56 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 46.98 +1.15 56 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 50.88 +1.21 56 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 54.87 +1.25 56 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 58.95 +1.30 57 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 63.10 +1.35 57 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 67.33 +1.39 57 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 71.61 +1.32 57 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 75.99 +1.50 57 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 80.43 +1.57 58 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 84.89 +1.53 58 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 89.38 +1.56 58 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 93.94 +1.60 58 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 98.52 +1.62 58 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 103.19 +1.70 58 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 107.85 +1.67 58 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 112.52 +1.68 58 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 117.26 +1.72 58 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 122.01 +1.75 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 126.83 +1.84 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 131.71 +1.87 59 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 141.46 +1.91 59 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 151.33 +1.97 61 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 161.36 +2.06 63 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 171.35 +2.00 65 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 181.35 +2.07 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 15.94 +0.22 54 0 258 0
30DEC26 147.50 P 17.70 17.70 17.70 17.03 +0.21 54 2 442 +2
30DEC26 150.00 P 0.00 0.00 0.00 18.50 +0.57 54 0 26 0
30DEC26 152.50 P 0.00 0.00 0.00 19.59 +0.26 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 20.78 +0.17 54 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 22.16 +0.32 55 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 23.31 +0.21 54 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 24.62 +0.22 54 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 26.10 +0.48 55 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 27.49 +0.49 55 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 28.92 +0.52 55 0 650 0
30DEC26 172.50 P 0.00 0.00 0.00 30.38 +0.55 55 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 31.87 +0.54 55 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 33.40 +0.61 55 0 75 0
30DEC26 180.00 P 0.00 0.00 0.00 34.20 -0.13 53 0 628 0
30DEC26 182.50 P 0.00 0.00 0.00 35.70 +0.55 53 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 37.41 +0.77 53 0 381 0
30DEC26 187.50 P 0.00 0.00 0.00 38.95 +0.77 53 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 41.70 +1.87 55 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 43.43 +0.88 55 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 45.16 +0.90 55 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 46.93 +0.92 55 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 48.75 +0.94 55 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 52.42 +1.27 56 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 56.16 +1.03 56 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 60.00 +1.07 56 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 63.91 +1.11 56 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 67.88 +1.14 56 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 71.93 +1.18 56 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 76.03 +1.21 56 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 80.23 +1.31 56 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 84.41 +1.27 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 88.70 +1.33 56 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 93.02 +1.36 56 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 97.38 +1.39 57 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 101.79 +1.43 57 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 106.23 +1.47 57 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 110.72 +1.49 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 115.23 +1.50 57 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 119.79 +1.55 57 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 124.34 +1.55 57 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 128.97 +1.61 57 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 133.57 +1.58 57 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 142.89 +1.66 56 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 152.40 +1.71 57 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 162.02 +1.78 57 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 171.73 +1.81 57 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 181.52 +1.91 58 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 20.52 +0.56 55 0 4 0
30MAR27 147.50 P 21.65 21.65 21.65 21.22 +0.02 54 2 88 +2
30MAR27 150.00 P 0.00 0.00 0.00 22.50 +0.19 54 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 23.73 +0.32 54 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 25.02 +0.37 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 26.33 +0.42 54 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 27.62 +0.41 54 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 29.00 +0.46 54 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.42 +0.51 54 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 31.84 +0.54 54 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 33.30 +0.58 54 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 34.84 +0.66 54 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 35.89 +0.23 54 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 37.41 +0.24 54 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 39.49 +0.78 54 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 41.10 +0.82 55 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 42.77 +0.90 55 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 44.38 +0.88 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 46.05 +0.93 55 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 47.73 +0.80 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 49.47 +0.82 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 51.20 +0.96 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 52.97 +0.98 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 56.58 +1.03 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 60.25 +1.07 55 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 64.02 +1.12 55 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 67.84 +1.12 55 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 71.57 +0.93 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 75.64 +1.09 55 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 79.70 +1.12 56 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 83.76 +1.20 55 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 87.85 +1.11 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 92.05 +1.24 56 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 96.23 +1.15 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 100.51 +1.33 56 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 104.76 +1.46 56 0 30 0
TOTAL PUT 1,148 98,063 +1,073
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 44.64
28MAY26 31.00 C 0.00 0.00 0.00 13.66 -0.42 64 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.66 -0.42 58 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.66 -0.42 52 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.66 -0.42 46 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.66 -0.42 40 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.66 -0.42 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.66 -0.42 0 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.66 -0.42 0 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 5.66 -0.42 0 0 302 0
28MAY26 40.00 C 0.00 0.00 0.00 4.66 -0.42 0 0 921 0
28MAY26 41.00 C 0.00 0.00 0.00 3.67 -0.42 20 0 792 0
28MAY26 42.00 C 3.00 3.00 3.00 2.71 -0.40 20 2 1,050 0
28MAY26 43.00 C 1.81 1.98 1.73 1.84 -0.36 20 61 1,326 -9
28MAY26 44.00 C 0.00 0.00 0.00 1.13 -0.26 19 0 1,317 0
28MAY26 45.00 C 0.67 0.70 0.60 0.67 -0.18 20 203 753 -103
28MAY26 46.00 C 0.32 0.39 0.32 0.34 -0.13 20 31 713 +21
28MAY26 47.00 C 0.20 0.20 0.17 0.17 -0.06 20 59 414 -53
28MAY26 48.00 C 0.10 0.11 0.10 0.07 -0.03 20 69 284 -1
28MAY26 49.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 372 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 361 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 20.65 -0.42 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.65 -0.42 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.65 -0.43 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.65 -0.43 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.66 -0.42 59 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.66 -0.42 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.66 -0.42 50 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.66 -0.42 46 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.66 -0.42 42 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.66 -0.42 38 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 10.66 -0.42 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.66 -0.42 30 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 8.66 -0.42 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.66 -0.42 0 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 6.68 -0.41 25 0 285 0
29JUN26 39.00 C 0.00 0.00 0.00 5.73 -0.39 25 0 212 0
29JUN26 40.00 C 0.00 0.00 0.00 4.82 -0.37 25 0 342 0
29JUN26 41.00 C 0.00 0.00 0.00 4.00 -0.33 25 0 574 0
29JUN26 42.00 C 0.00 0.00 0.00 3.26 -0.29 25 0 852 0
29JUN26 43.00 C 2.15 2.29 2.15 2.52 -0.33 24 58 534 +30
29JUN26 44.00 C 0.00 0.00 0.00 1.97 -0.20 24 0 596 0
29JUN26 45.00 C 1.16 1.16 1.16 1.50 -0.17 24 3 685 0
29JUN26 46.00 C 0.89 0.89 0.87 1.12 -0.14 25 17 539 -5
29JUN26 47.00 C 0.58 0.58 0.58 0.81 -0.12 25 22 1,047 +22
29JUN26 48.00 C 0.42 0.44 0.42 0.58 -0.08 25 150 612 +150
29JUN26 49.00 C 0.00 0.00 0.00 0.40 -0.06 25 0 163 0
29JUN26 50.00 C 0.20 0.22 0.20 0.27 -0.05 25 45 163 +30
29JUN26 52.50 C 0.10 0.10 0.10 0.09 -0.02 25 15 175 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 12.66 -0.42 33 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.66 -0.42 30 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.66 -0.42 27 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.66 -0.42 23 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.67 -0.41 24 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.70 -0.40 23 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.77 -0.37 23 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.89 -0.33 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.06 -0.29 24 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.29 -0.25 24 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 3.58 -0.22 24 0 122 0
30JUL26 43.00 C 2.25 2.42 2.25 2.86 -0.18 23 52 571 +48
30JUL26 44.00 C 1.75 1.83 1.70 2.31 -0.15 23 60 255 +23
30JUL26 45.00 C 1.41 1.41 1.26 1.85 -0.11 23 77 442 +62
30JUL26 46.00 C 0.00 0.00 0.00 1.45 -0.09 23 0 154 0
30JUL26 47.00 C 0.00 0.00 0.00 1.12 -0.06 23 0 45 0
30JUL26 48.00 C 0.00 0.00 0.00 0.85 -0.04 23 0 168 0
30JUL26 49.00 C 0.41 0.41 0.41 0.64 -0.02 23 2 112 0
30JUL26 50.00 C 0.00 0.00 0.00 0.47 -0.02 23 0 93 0
30JUL26 52.50 C 0.00 0.00 0.00 0.20 -0.01 23 0 60 0
30JUL26 55.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.03 0.00 24 0 52 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.69 -0.40 22 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.73 -0.38 22 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.80 -0.37 22 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.90 -0.36 22 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.04 -0.34 22 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.23 -0.31 22 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.47 -0.29 22 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.78 -0.26 22 0 0 0
28AUG26 43.00 C 2.42 2.42 2.42 3.06 -0.23 21 15 15 +15
28AUG26 44.00 C 1.93 1.93 1.90 2.53 -0.19 21 45 45 +30
28AUG26 45.00 C 1.60 1.60 1.49 2.06 -0.16 22 45 47 +30
28AUG26 46.00 C 1.25 1.25 1.16 1.65 -0.13 22 30 30 +30
28AUG26 47.00 C 0.00 0.00 0.00 1.31 -0.11 22 0 0 0
28AUG26 48.00 C 0.71 0.71 0.71 1.02 -0.09 22 15 15 +15
28AUG26 49.00 C 0.00 0.00 0.00 0.78 -0.09 22 0 0 0
28AUG26 50.00 C 0.49 0.49 0.49 0.60 -0.06 22 5 5 +5
28AUG26 52.50 C 0.00 0.00 0.00 0.29 -0.03 22 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.65 -0.43 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.65 -0.43 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.66 -0.42 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.66 -0.42 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.67 -0.41 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.68 -0.40 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.70 -0.39 22 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.72 -0.39 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.76 -0.38 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.81 -0.37 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.88 -0.36 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.97 -0.36 22 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 7.10 -0.34 22 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 6.27 -0.33 22 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 5.48 -0.31 22 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 4.75 -0.29 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 4.07 -0.28 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.46 -0.26 22 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 2.83 -0.22 21 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.36 -0.19 21 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.95 -0.16 21 0 143 0
29SEP26 47.00 C 0.00 0.00 0.00 1.58 -0.16 21 0 28 0
29SEP26 48.00 C 0.00 0.00 0.00 1.29 -0.13 22 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 1.03 -0.11 22 0 28 0
29SEP26 50.00 C 0.00 0.00 0.00 0.82 -0.09 22 0 161 0
29SEP26 52.50 C 0.00 0.00 0.00 0.44 -0.06 22 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 0.24 -0.03 22 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.83 -0.38 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.85 -0.38 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.87 -0.38 20 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.91 -0.37 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.94 -0.38 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.00 -0.37 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.06 -0.38 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.15 -0.37 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.26 -0.38 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.40 -0.38 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.58 -0.37 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.79 -0.37 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.04 -0.37 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.36 -0.36 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.72 -0.34 21 0 8 0
30DEC26 43.00 C 0.00 0.00 0.00 3.99 -0.46 20 0 3 0
30DEC26 44.00 C 2.76 2.76 2.76 3.47 -0.32 20 3 5 0
30DEC26 45.00 C 0.00 0.00 0.00 3.00 -0.29 20 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 2.57 -0.28 20 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 2.20 -0.26 20 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.86 -0.23 20 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.56 -0.23 20 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 1.32 -0.19 20 0 41 0
30DEC26 52.50 C 0.00 0.00 0.00 0.82 -0.16 20 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.51 -0.11 21 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 0.31 -0.07 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.17 -0.06 21 0 52 0
30MAR27 31.00 C 0.00 0.00 0.00 14.15 -0.35 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.22 -0.35 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.31 -0.33 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.41 -0.33 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.53 -0.32 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.69 -0.31 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.88 -0.30 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.09 -0.29 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.35 -0.28 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.65 -0.27 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.98 -0.26 21 0 0 0
30MAR27 42.00 C 4.33 4.33 4.33 5.37 -0.24 21 5 16 +5
30MAR27 43.00 C 0.00 0.00 0.00 4.65 -0.36 20 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 4.14 -0.20 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.67 -0.18 20 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 3.23 -0.18 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.85 -0.15 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.48 -0.15 20 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.17 -0.13 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.88 -0.13 21 0 25 0
30MAR27 52.50 C 1.09 1.09 1.09 1.30 -0.09 21 1 34 +1
30MAR27 55.00 C 0.00 0.00 0.00 0.89 -0.06 21 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 0.61 -0.05 21 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 0.40 -0.04 21 0 52 0
TOTAL CALL 1,090 19,459 +346
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 43 0 198 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.02 +0.01 21 0 764 0
28MAY26 41.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 558 0
28MAY26 42.00 P 0.19 0.20 0.16 0.16 +0.05 20 96 748 +45
28MAY26 43.00 P 0.41 0.41 0.33 0.37 +0.11 20 80 1,450 +15
28MAY26 44.00 P 0.83 0.83 0.66 0.72 +0.16 20 224 1,570 +54
28MAY26 45.00 P 1.15 1.25 1.15 1.24 +0.24 20 25 874 0
28MAY26 46.00 P 2.04 2.04 1.86 1.93 +0.26 20 42 266 0
28MAY26 47.00 P 0.00 0.00 0.00 2.76 +0.36 20 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.67 +0.39 20 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 4.64 +0.41 21 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.62 +0.41 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.12 +0.42 22 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.62 +0.42 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.12 +0.42 39 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.62 +0.43 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 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 49 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 0.03 0.03 0.03 0.01 0.00 28 2 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 555 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 0.00 25 0 470 0
29JUN26 37.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 449 0
29JUN26 38.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 639 0
29JUN26 39.00 P 0.18 0.18 0.17 0.17 +0.03 25 50 1,318 +50
29JUN26 40.00 P 0.00 0.00 0.00 0.31 +0.06 25 0 1,324 0
29JUN26 41.00 P 0.51 0.51 0.51 0.50 +0.09 25 2 723 +2
29JUN26 42.00 P 0.00 0.00 0.00 0.77 +0.13 26 0 578 0
29JUN26 43.00 P 1.37 1.37 1.37 1.12 +0.17 26 2 633 0
29JUN26 44.00 P 1.96 1.96 1.81 1.56 +0.20 26 19 420 +4
29JUN26 45.00 P 2.45 2.52 2.43 2.10 +0.24 26 40 644 0
29JUN26 46.00 P 3.17 3.17 3.17 2.72 +0.34 26 15 240 -15
29JUN26 47.00 P 0.00 0.00 0.00 3.33 +0.29 25 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.10 +0.33 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 4.92 +0.34 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 5.80 +0.37 25 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 8.16 +0.41 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.62 +0.42 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.12 +0.42 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.62 +0.43 34 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
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 0.02 +0.01 25 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.12 +0.04 24 0 36 0
30JUL26 38.00 P 0.00 0.00 0.00 0.19 +0.05 24 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 0.31 +0.08 24 0 82 0
30JUL26 40.00 P 0.44 0.49 0.44 0.48 +0.11 24 22 62 +2
30JUL26 41.00 P 0.83 0.83 0.72 0.71 +0.14 24 25 83 +20
30JUL26 42.00 P 0.00 0.00 0.00 1.01 +0.18 24 0 230 0
30JUL26 43.00 P 0.00 0.00 0.00 1.38 +0.22 24 0 968 0
30JUL26 44.00 P 2.08 2.08 2.08 1.84 +0.26 24 15 416 +15
30JUL26 45.00 P 0.00 0.00 0.00 2.37 +0.29 24 0 257 0
30JUL26 46.00 P 0.00 0.00 0.00 2.98 +0.32 25 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 3.56 +0.34 24 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 4.29 +0.36 24 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 5.08 +0.38 24 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 5.92 +0.39 24 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.20 +0.41 24 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.63 +0.42 24 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.12 +0.42 26 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.62 +0.43 30 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.16 +0.03 22 0 0 0
28AUG26 38.00 P 0.29 0.29 0.29 0.25 +0.04 22 25 55 +25
28AUG26 39.00 P 0.00 0.00 0.00 0.39 +0.06 22 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.58 +0.09 22 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.82 +0.11 22 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 1.13 +0.13 22 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 1.52 +0.17 23 0 3 0
28AUG26 44.00 P 0.00 0.00 0.00 1.98 +0.21 23 0 17 0
28AUG26 45.00 P 2.98 3.00 2.98 2.51 +0.24 23 415 400 +400
28AUG26 46.00 P 0.00 0.00 0.00 3.11 +0.27 23 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 3.67 +0.28 22 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 4.39 +0.31 22 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 5.16 +0.32 22 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 5.99 +0.35 22 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.22 +0.38 22 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.63 +0.41 22 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.12 +0.42 23 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.62 +0.43 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 0.00 22 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.05 0.00 22 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.24 +0.03 22 0 105 0
29SEP26 38.00 P 0.00 0.00 0.00 0.37 +0.05 22 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.53 +0.06 22 0 35 0
29SEP26 40.00 P 0.00 0.00 0.00 0.75 +0.08 22 0 35 0
29SEP26 41.00 P 0.00 0.00 0.00 1.02 +0.10 22 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 1.34 +0.11 22 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.74 +0.14 22 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 2.21 +0.17 23 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 2.74 +0.20 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.24 +0.23 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.87 +0.24 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.57 +0.26 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 5.32 +0.29 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 6.12 +0.31 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.29 +0.35 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.65 +0.39 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.12 +0.42 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.62 +0.43 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.03 -0.01 21 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 0.09 -0.01 21 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.14 -0.01 21 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.30 -0.01 21 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.44 -0.02 21 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.61 -0.01 21 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.82 0.00 21 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 1.07 0.00 21 0 11 0
30DEC26 41.00 P 0.00 0.00 0.00 1.38 0.00 21 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 1.74 +0.02 21 0 14 0
30DEC26 43.00 P 0.00 0.00 0.00 2.15 +0.03 21 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 2.62 +0.04 21 0 120 0
30DEC26 45.00 P 3.86 3.87 3.86 3.15 +0.07 21 30 152 +30
30DEC26 46.00 P 0.00 0.00 0.00 3.62 -0.02 21 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.24 +0.10 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.91 +0.14 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.61 +0.14 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.38 +0.19 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.44 +0.25 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.71 +0.32 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.13 +0.38 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.62 +0.42 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.28 +0.02 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.38 +0.03 21 0 12 0
30MAR27 36.00 P 0.00 0.00 0.00 0.51 +0.03 21 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 0.70 +0.04 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.91 +0.06 21 0 28 0
30MAR27 39.00 P 1.25 1.25 1.25 1.16 +0.07 21 1 41 +1
30MAR27 40.00 P 1.63 1.63 1.63 1.45 +0.08 21 5 10 +5
30MAR27 41.00 P 0.00 0.00 0.00 1.78 +0.09 21 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 2.17 +0.11 21 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 2.60 +0.14 21 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 3.07 +0.13 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.60 +0.16 22 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 4.16 +0.16 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.65 +0.19 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.29 +0.20 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.98 +0.22 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.70 +0.23 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.67 +0.28 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.85 +0.34 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.18 +0.38 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.62 +0.40 21 0 0 0
TOTAL PUT 1,135 24,824 +653
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$ 176.80
28MAY26 140.00 C 0.00 0.00 0.00 37.40 -0.08 54 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 35.00 +0.08 53 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 32.26 -0.50 43 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 29.87 +0.06 43 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 27.52 +0.04 43 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 25.23 +0.03 43 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 22.99 0.00 43 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 20.83 -0.02 43 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 18.76 -0.04 43 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 16.78 -0.07 43 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 14.92 -0.08 43 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 13.16 -0.11 43 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 11.54 -0.12 43 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 10.14 -0.03 43 0 81 0
28MAY26 175.00 C 0.00 0.00 0.00 8.44 -0.49 41 0 43 0
28MAY26 177.50 C 7.20 7.20 7.20 7.21 -0.60 41 1 19 0
28MAY26 180.00 C 0.00 0.00 0.00 6.13 -0.42 41 0 47 0
28MAY26 182.50 C 5.31 5.31 5.31 5.18 -0.37 42 1 72 0
28MAY26 185.00 C 0.00 0.00 0.00 4.34 -0.33 42 0 149 0
28MAY26 187.50 C 0.00 0.00 0.00 3.61 -0.27 42 0 110 0
28MAY26 190.00 C 0.00 0.00 0.00 2.98 -0.25 42 0 93 0
28MAY26 192.50 C 2.48 2.48 2.48 2.44 -0.25 42 2 154 0
28MAY26 195.00 C 0.00 0.00 0.00 1.99 -0.25 42 0 202 0
28MAY26 197.50 C 0.00 0.00 0.00 1.60 -0.17 42 0 126 0
28MAY26 200.00 C 0.00 0.00 0.00 1.33 -0.10 43 0 104 0
28MAY26 205.00 C 0.00 0.00 0.00 0.83 -0.09 43 0 55 0
28MAY26 210.00 C 0.00 0.00 0.00 0.51 -0.06 43 0 48 0
28MAY26 215.00 C 0.00 0.00 0.00 0.31 -0.04 43 0 53 0
28MAY26 220.00 C 0.00 0.00 0.00 0.18 -0.03 43 0 10 0
28MAY26 225.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 4 0
28MAY26 235.00 C 0.00 0.00 0.00 0.03 -0.01 42 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 43 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 38.76 0.00 48 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 36.21 -0.45 44 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 33.98 -0.62 44 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 31.83 -0.33 44 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 29.54 -0.57 42 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 27.52 +0.09 42 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 25.56 +0.07 42 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 23.68 +0.07 42 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 21.88 +0.06 42 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 20.16 +0.06 42 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 18.53 +0.06 42 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 16.97 +0.04 42 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 15.51 +0.04 42 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 14.11 -0.27 42 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 12.63 -0.26 41 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 11.42 -0.28 41 0 54 0
29JUN26 180.00 C 0.00 0.00 0.00 10.30 -0.28 41 0 15 0
29JUN26 182.50 C 0.00 0.00 0.00 9.28 -0.26 41 0 45 0
29JUN26 185.00 C 8.55 8.55 8.53 8.54 -0.05 42 160 2,198 +54
29JUN26 187.50 C 0.00 0.00 0.00 7.49 -0.23 42 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 6.70 -0.23 42 0 46 0
29JUN26 192.50 C 0.00 0.00 0.00 5.97 -0.24 42 0 30 0
29JUN26 195.00 C 0.00 0.00 0.00 5.35 -0.23 42 0 75 0
29JUN26 197.50 C 0.00 0.00 0.00 4.79 -0.16 42 0 64 0
29JUN26 200.00 C 0.00 0.00 0.00 4.25 -0.13 42 0 395 0
29JUN26 205.00 C 0.00 0.00 0.00 3.36 +0.04 42 0 713 0
29JUN26 210.00 C 0.00 0.00 0.00 2.63 +0.07 42 0 364 0
29JUN26 215.00 C 0.00 0.00 0.00 1.95 -0.01 42 0 15 0
29JUN26 220.00 C 0.00 0.00 0.00 1.48 -0.01 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 1.11 -0.01 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 0.83 -0.01 42 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.61 -0.01 42 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.45 -0.01 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.24 0.00 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.09 0.00 42 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 33.61 +0.17 43 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 31.66 -0.81 43 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 29.78 -0.78 42 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 28.04 -0.67 43 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 26.31 +0.17 43 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 24.64 +0.16 43 0 4 0
30JUL26 162.50 C 0.00 0.00 0.00 23.05 +0.16 43 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 21.52 +0.16 43 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 20.07 +0.16 43 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 18.68 +0.15 43 0 15 0
30JUL26 172.50 C 0.00 0.00 0.00 16.95 -0.41 41 0 44 0
30JUL26 175.00 C 0.00 0.00 0.00 15.78 -0.39 42 0 36 0
30JUL26 177.50 C 0.00 0.00 0.00 14.61 -0.31 42 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 13.51 -0.30 42 0 15 0
30JUL26 182.50 C 0.00 0.00 0.00 12.48 -0.30 42 0 50 0
30JUL26 185.00 C 0.00 0.00 0.00 11.55 -0.25 42 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 10.72 -0.18 42 0 15 0
30JUL26 190.00 C 0.00 0.00 0.00 9.87 -0.18 42 0 23 0
30JUL26 192.50 C 0.00 0.00 0.00 9.14 -0.13 43 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 8.30 -0.25 42 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 7.71 -0.10 43 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 7.05 +0.09 43 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 5.89 +0.09 43 0 30 0
30JUL26 210.00 C 0.00 0.00 0.00 4.89 +0.08 43 0 30 0
30JUL26 215.00 C 0.00 0.00 0.00 4.04 +0.07 43 0 46 0
30JUL26 220.00 C 0.00 0.00 0.00 3.33 +0.06 43 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 2.73 +0.06 43 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 2.23 +0.05 43 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 1.81 +0.04 43 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 1.47 +0.03 43 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 33.84 -0.78 44 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 32.07 -0.75 44 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 30.37 -0.71 44 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 28.77 -0.63 44 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 27.20 -0.59 44 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 25.69 +0.22 44 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 24.24 -0.49 44 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 22.85 -0.45 44 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 21.51 -0.42 44 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 20.02 -0.22 43 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 18.82 -0.19 43 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 17.64 -0.18 43 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 16.55 -0.14 43 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 15.39 -0.30 43 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 14.52 -0.19 43 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 13.61 -0.18 43 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 12.65 -0.27 43 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 11.85 -0.14 43 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 11.14 -0.22 44 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 10.45 +0.17 44 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 9.74 +0.17 44 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 8.44 -0.09 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 42.91 -0.91 44 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 41.04 -1.03 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 39.32 -0.73 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 37.65 -0.66 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 35.77 -0.87 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 34.08 -0.84 44 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 32.40 -0.86 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 30.86 -0.80 44 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 29.30 -0.81 44 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 27.84 -0.61 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 26.40 -0.77 44 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 25.16 -0.62 44 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 23.86 -0.59 44 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 22.61 -0.56 44 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 21.26 -0.33 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 20.12 -0.32 43 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 19.03 -0.31 43 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 18.00 -0.30 44 0 531 0
29SEP26 185.00 C 17.24 17.24 17.24 17.01 -0.01 44 5 20 +5
29SEP26 187.50 C 0.00 0.00 0.00 15.88 -0.21 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 15.17 -0.03 44 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 14.35 -0.30 44 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 13.53 -0.31 44 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 12.79 +0.09 44 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 12.03 +0.08 44 0 273 0
29SEP26 205.00 C 0.00 0.00 0.00 10.65 +0.07 44 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 9.41 +0.06 44 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 8.30 +0.06 44 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 7.31 +0.05 44 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 6.42 +0.04 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 5.64 +0.04 44 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 4.94 +0.03 44 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 4.33 +0.03 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 3.78 +0.02 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.40 +0.02 44 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 2.88 +0.02 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.51 +0.02 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 2.25 +0.08 44 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 47.06 +0.24 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 45.37 +0.24 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 43.77 +0.29 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 42.10 -0.58 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 40.96 -0.12 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 39.01 -0.52 44 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 37.50 -0.59 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 36.10 -0.54 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 34.70 -0.51 44 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 33.35 -0.49 44 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 31.95 -0.55 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 30.69 -0.78 44 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 29.53 -0.68 44 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 28.27 -0.72 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 27.51 -0.03 44 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 26.20 -0.19 44 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 24.99 -0.34 44 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 23.94 -0.36 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 23.09 -0.22 44 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 22.14 -0.23 44 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 21.12 -0.34 44 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 20.37 -0.21 44 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 19.45 -0.29 44 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 18.70 +0.33 44 0 25 0
30DEC26 200.00 C 0.00 0.00 0.00 17.94 -0.16 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 16.24 -0.33 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 14.86 -0.29 44 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 13.58 -0.27 44 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 12.41 -0.23 44 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 11.33 +0.13 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 10.34 +0.12 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 9.43 +0.11 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.60 +0.11 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 7.83 +0.09 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 7.13 +0.09 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 6.50 +0.09 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 5.91 +0.08 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 5.38 +0.07 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 50.55 +0.12 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 48.96 +0.11 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 47.41 -0.83 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 45.90 +0.10 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 44.42 +0.09 43 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 42.99 -0.74 43 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 41.59 +0.08 43 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 40.23 -0.68 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 38.90 -0.66 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 37.61 -0.64 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 36.36 +0.05 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 35.14 -0.61 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 33.96 +0.03 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 32.81 -0.59 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 31.70 -0.63 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 30.99 -0.17 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 29.98 -0.28 44 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 29.17 -0.07 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 28.18 -0.08 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 27.23 -0.01 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 25.99 -0.39 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 25.42 +0.03 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 24.30 -0.28 44 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 23.64 -0.07 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 22.71 +0.35 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 21.27 +0.78 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 19.08 -0.42 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 17.75 -0.05 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 16.51 -0.07 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 15.37 -0.08 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 14.30 -0.09 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 13.31 -0.13 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 12.43 -0.06 43 0 0 0
TOTAL CALL 169 7,972 +59
28MAY26 140.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.14 -0.03 43 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.21 -0.04 42 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.33 -0.05 43 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.48 -0.07 43 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.67 -0.10 43 0 32 0
28MAY26 155.00 P 0.00 0.00 0.00 0.93 -0.11 43 0 139 0
28MAY26 157.50 P 1.88 2.11 1.88 1.32 -0.13 43 179 245 +166
28MAY26 160.00 P 2.32 2.43 2.32 1.76 -0.16 43 65 161 +65
28MAY26 162.50 P 0.00 0.00 0.00 2.28 -0.19 43 0 69 0
28MAY26 165.00 P 0.00 0.00 0.00 2.94 -0.19 43 0 70 0
28MAY26 167.50 P 0.00 0.00 0.00 3.72 -0.22 43 0 110 0
28MAY26 170.00 P 4.81 4.81 4.81 4.61 -0.20 43 1 2,907 +1
28MAY26 172.50 P 0.00 0.00 0.00 5.63 -0.12 44 0 55 0
28MAY26 175.00 P 0.00 0.00 0.00 6.81 -0.04 44 0 68 0
28MAY26 177.50 P 0.00 0.00 0.00 8.09 -0.01 44 0 114 0
28MAY26 180.00 P 9.78 9.78 9.78 9.51 +0.19 44 15 112 +5
28MAY26 182.50 P 0.00 0.00 0.00 10.93 -0.03 43 0 82 0
28MAY26 185.00 P 0.00 0.00 0.00 12.40 -0.27 43 0 51 0
28MAY26 187.50 P 0.00 0.00 0.00 14.16 -0.27 43 0 68 0
28MAY26 190.00 P 0.00 0.00 0.00 16.02 -0.26 43 0 87 0
28MAY26 192.50 P 0.00 0.00 0.00 17.95 -0.26 43 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 20.00 -0.24 43 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 22.10 -0.22 43 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 24.29 -0.22 43 0 39 0
28MAY26 205.00 P 0.00 0.00 0.00 28.81 -0.19 43 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 33.55 -0.12 43 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 38.33 -0.15 43 0 120 0
28MAY26 220.00 P 0.00 0.00 0.00 43.24 -0.08 43 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 48.20 -0.11 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 53.20 -0.10 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 58.20 -0.10 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 63.20 -0.10 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 68.20 -0.10 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 73.20 -0.10 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 78.20 -0.10 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 83.20 -0.10 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 88.20 -0.10 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.87 -0.02 42 0 6 0
29JUN26 142.50 P 0.00 0.00 0.00 1.12 -0.04 42 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 1.39 -0.05 42 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 1.76 -0.05 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.14 -0.06 42 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 2.72 +0.02 43 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 3.24 +0.02 43 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 3.91 -0.08 43 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 4.59 -0.08 43 0 17 0
29JUN26 162.50 P 0.00 0.00 0.00 5.43 -0.02 43 0 32 0
29JUN26 165.00 P 0.00 0.00 0.00 6.27 +0.01 43 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 7.28 +0.12 43 0 123 0
29JUN26 170.00 P 0.00 0.00 0.00 8.31 +0.15 43 0 194 0
29JUN26 172.50 P 0.00 0.00 0.00 9.43 +0.18 43 0 61 0
29JUN26 175.00 P 0.00 0.00 0.00 10.61 +0.18 43 0 2,150 0
29JUN26 177.50 P 0.00 0.00 0.00 11.90 +0.17 43 0 77 0
29JUN26 180.00 P 0.00 0.00 0.00 13.28 +0.17 43 0 107 0
29JUN26 182.50 P 0.00 0.00 0.00 14.75 +0.18 43 0 96 0
29JUN26 185.00 P 0.00 0.00 0.00 16.30 +0.18 43 0 48 0
29JUN26 187.50 P 0.00 0.00 0.00 17.69 -0.14 42 0 72 0
29JUN26 190.00 P 0.00 0.00 0.00 19.38 -0.15 42 0 104 0
29JUN26 192.50 P 0.00 0.00 0.00 21.16 -0.15 42 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 22.95 -0.15 42 0 45 0
29JUN26 197.50 P 0.00 0.00 0.00 24.88 -0.15 42 0 24 0
29JUN26 200.00 P 0.00 0.00 0.00 26.83 -0.15 42 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 31.29 +0.44 44 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 35.73 +0.72 45 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 40.20 +0.53 46 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 44.79 +0.38 47 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 49.37 +0.26 47 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 53.83 +0.08 45 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 58.39 +0.06 42 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 63.28 -0.12 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 68.22 -0.14 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 73.49 +0.19 51 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 78.20 -0.10 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 83.20 -0.10 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 88.20 -0.10 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 3.44 0.00 43 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 3.98 -0.01 43 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 4.64 -0.01 43 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 5.31 -0.01 43 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 6.25 +0.10 43 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 7.13 +0.13 43 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 8.00 +0.16 43 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 8.97 +0.20 43 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 9.99 +0.23 43 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 11.08 +0.24 43 0 20 0
30JUL26 172.50 P 0.00 0.00 0.00 12.32 +0.33 43 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 13.59 +0.30 43 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 14.91 +0.38 44 0 45 0
30JUL26 180.00 P 0.00 0.00 0.00 16.10 +0.23 43 0 23 0
30JUL26 182.50 P 0.00 0.00 0.00 17.56 +0.23 43 0 60 0
30JUL26 185.00 P 0.00 0.00 0.00 19.11 +0.26 43 0 66 0
30JUL26 187.50 P 0.00 0.00 0.00 20.56 -0.06 43 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 22.18 +0.39 43 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 23.82 +0.36 43 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 25.90 +0.66 44 0 16 0
30JUL26 197.50 P 0.00 0.00 0.00 27.72 +0.68 44 0 8 0
30JUL26 200.00 P 0.00 0.00 0.00 29.60 +0.70 44 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 33.51 +0.75 44 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 37.56 +0.78 44 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 41.75 +0.71 45 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 46.60 +1.30 47 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 51.32 +1.33 49 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 56.18 +1.17 51 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 60.94 +0.82 53 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 65.78 +0.90 54 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 5.86 +0.03 44 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 6.56 +0.03 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 7.41 +0.03 44 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 8.38 +0.08 44 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 9.33 +0.29 44 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 10.26 +0.29 44 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 11.27 +0.21 44 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 12.36 +0.23 44 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 13.51 +0.25 44 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 14.72 +0.27 44 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 16.00 +0.28 44 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 17.34 +0.30 44 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 18.74 +0.26 44 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 20.19 +0.26 44 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 21.56 +0.13 44 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 23.27 +0.20 44 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 24.90 +0.56 44 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 26.58 +0.58 44 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 28.16 +0.45 44 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 29.92 +0.46 44 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 31.90 +0.65 45 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 35.50 +0.52 45 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.68 -0.05 44 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 5.29 -0.06 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 5.97 -0.07 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.66 -0.07 44 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 7.40 -0.07 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 8.26 -0.07 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 9.12 -0.08 44 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 10.18 +0.19 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 11.07 +0.14 44 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 12.07 +0.06 44 0 2 0
29SEP26 165.00 P 0.00 0.00 0.00 13.20 +0.24 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 14.32 +0.25 44 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 15.41 +0.08 44 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 16.64 +0.19 44 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 18.02 +0.16 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 19.37 +0.25 44 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 20.77 +0.26 44 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 22.23 +0.23 44 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 23.64 +0.14 44 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 25.31 +0.16 44 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 26.92 +0.50 44 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 28.58 +0.54 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 30.29 +0.56 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 31.82 +0.32 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 33.82 +0.31 45 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 37.50 +0.33 45 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 41.27 +0.58 45 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 45.20 +0.67 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 49.19 +0.77 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 53.48 +0.90 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 58.08 +1.15 47 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 62.86 +1.21 48 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 67.48 +0.87 49 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 70.36 -1.85 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 74.92 -0.19 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 79.56 -0.19 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 84.23 -0.18 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 88.97 -0.17 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 7.99 -0.05 44 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 8.70 -0.06 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 9.57 -0.07 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 10.45 -0.08 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 11.34 -0.08 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 12.23 +0.08 44 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 13.21 +0.08 44 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 14.22 +0.15 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 15.21 +0.02 43 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 16.31 +0.02 43 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 17.53 +0.22 44 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 18.65 +0.15 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 19.89 +0.16 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 21.18 +0.13 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 22.61 +0.28 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.99 +0.25 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 25.39 +0.23 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 26.88 +0.17 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 28.37 +0.26 44 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 29.92 +0.12 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 31.37 +0.31 44 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 33.13 +0.45 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 34.78 +0.47 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 36.51 +0.45 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 38.27 +0.53 44 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 41.79 +0.44 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 45.46 +0.65 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 49.23 +0.58 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 53.14 +0.65 45 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 57.06 +0.64 45 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 60.71 +0.07 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 64.67 -0.08 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 68.91 -0.11 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 73.18 -0.23 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 77.47 -0.23 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 83.02 +0.92 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 86.35 -0.24 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 90.86 -0.23 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 10.64 +0.06 43 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 11.54 +0.08 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 12.44 -0.28 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 12.94 -0.28 43 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 13.86 -0.30 43 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 15.37 +0.15 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 15.97 -0.32 43 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 17.32 -0.15 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 18.39 -0.03 43 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 19.57 +0.06 43 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 20.73 -0.03 43 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 21.94 -0.08 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 23.24 -0.04 43 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 24.58 +0.04 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 25.96 +0.15 43 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 27.39 +0.23 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 28.59 -0.14 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 30.31 +0.01 43 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 31.81 +0.01 43 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 33.02 +0.07 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 34.58 +0.17 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 36.17 +0.27 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 37.97 +0.03 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 39.50 -0.16 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 41.19 -0.10 43 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 44.65 -0.11 43 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 48.22 -0.69 43 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 52.14 +0.09 43 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 55.85 -0.49 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 59.59 -0.06 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 63.51 -0.06 43 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 67.53 -0.49 43 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 71.56 -0.07 43 0 0 0
TOTAL PUT 260 12,987 +237
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$ 8.13
28MAY26 4.90 C 0.00 0.00 0.00 3.23 +0.19 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.13 +0.19 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.88 +0.18 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.63 +0.18 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.38 +0.18 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.13 +0.18 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.88 +0.18 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.63 +0.18 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.39 +0.19 43 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.14 +0.20 35 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.89 +0.19 28 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.65 +0.18 28 0 146 0
28MAY26 7.75 C 0.00 0.00 0.00 0.41 +0.14 22 0 563 0
28MAY26 8.00 C 0.14 0.20 0.14 0.24 +0.09 26 42 696 +30
28MAY26 8.25 C 0.00 0.00 0.00 0.12 +0.05 26 0 665 0
28MAY26 8.50 C 0.02 0.02 0.02 0.04 +0.01 24 10 108 0
28MAY26 8.75 C 0.01 0.02 0.01 0.02 +0.01 28 37 144 +37
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.24 +0.20 93 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.14 +0.20 90 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.89 +0.19 81 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.64 +0.19 73 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.39 +0.19 66 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.14 +0.19 59 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.89 +0.19 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.64 +0.19 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.39 +0.19 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.14 +0.20 32 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.89 +0.19 25 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.65 +0.17 25 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.43 +0.14 24 0 31 0
29JUN26 8.00 C 0.15 0.21 0.15 0.26 +0.09 24 35 507 0
29JUN26 8.25 C 0.15 0.15 0.15 0.15 +0.06 25 30 1,095 +30
29JUN26 8.50 C 0.00 0.00 0.00 0.08 +0.03 25 0 109 0
29JUN26 8.75 C 0.00 0.00 0.00 0.05 +0.02 26 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 3.14 +0.19 79 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.89 +0.19 72 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.64 +0.18 65 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.39 +0.18 59 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.14 +0.17 53 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.89 +0.18 46 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.64 +0.18 41 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.39 +0.18 35 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.14 +0.20 29 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.89 +0.19 24 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.66 +0.17 25 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.46 +0.13 25 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.30 +0.08 24 0 22 0
30JUL26 8.25 C 0.00 0.00 0.00 0.21 +0.06 26 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.14 +0.04 26 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.09 +0.02 25 0 28 0
30JUL26 9.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 - 30 0 0 -
28AUG26 5.50 C 0.00 0.00 0.00 2.64 +0.18 59 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.39 +0.18 53 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.14 +0.17 47 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.89 +0.18 42 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.64 +0.18 37 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.39 +0.17 32 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.14 +0.17 27 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.90 +0.19 26 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.67 +0.16 24 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.49 +0.13 25 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.36 +0.10 26 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.25 +0.06 25 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.19 +0.05 25 0 130 0
28AUG26 8.75 C 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 3.24 +0.17 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.14 +0.17 65 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.89 +0.17 60 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.64 +0.18 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.39 +0.17 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.14 +0.16 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.89 +0.18 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.64 +0.16 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.39 +0.17 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.14 +0.17 25 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.90 +0.18 24 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.69 +0.13 24 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.52 +0.12 24 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.38 +0.07 24 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.30 +0.07 24 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.22 +0.05 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 +0.04 25 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 +0.04 25 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 +0.03 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 +0.01 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.24 +0.17 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.14 +0.17 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.89 +0.17 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.64 +0.18 45 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 2.39 +0.17 40 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 2.14 +0.16 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.89 +0.16 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.64 +0.16 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.39 +0.16 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.16 +0.18 25 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.93 +0.12 23 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.81 +0.12 25 0 100 0
30DEC26 7.75 C 0.67 0.67 0.67 0.66 +0.11 25 20 599 -20
30DEC26 8.00 C 0.00 0.00 0.00 0.54 +0.08 24 0 307 0
30DEC26 8.25 C 0.00 0.00 0.00 0.45 +0.08 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.37 +0.06 25 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.31 +0.06 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.25 +0.05 25 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 +0.04 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 +0.03 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 +0.03 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.24 +0.17 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.14 +0.17 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.89 +0.17 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.64 +0.17 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.39 +0.16 35 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 2.14 +0.16 32 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.89 +0.16 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.64 +0.16 25 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 1.42 +0.16 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.24 +0.19 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.05 +0.12 25 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.91 +0.12 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.81 +0.13 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.70 +0.12 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.60 +0.11 25 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 0.50 +0.09 25 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.43 +0.09 25 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.36 +0.08 25 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.31 +0.07 25 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.26 +0.07 25 0 24 0
30MAR27 9.75 C 0.00 0.00 0.00 0.21 +0.05 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.18 +0.05 25 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
TOTAL CALL 174 8,000 +77
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 317 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 987 0
28MAY26 7.00 P 0.03 0.04 0.03 0.02 -0.03 27 190 934 0
28MAY26 7.25 P 0.07 0.13 0.06 0.06 -0.05 28 135 537 -5
28MAY26 7.50 P 0.17 0.17 0.13 0.12 -0.09 27 41 103 -5
28MAY26 7.75 P 0.37 0.37 0.37 0.23 -0.14 26 30 126 +30
28MAY26 8.00 P 0.40 0.40 0.40 0.39 -0.18 26 5 243 0
28MAY26 8.25 P 0.00 0.00 0.00 0.60 -0.17 28 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 0.82 -0.19 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.06 -0.22 29 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.32 -0.20 39 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.57 -0.18 45 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.82 -0.19 50 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.08 -0.18 60 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.32 -0.18 60 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.84 -0.16 78 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.31 -0.19 70 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.02 24 0 99 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.03 25 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 329 0
29JUN26 7.25 P 0.00 0.00 0.00 0.11 -0.07 24 0 283 0
29JUN26 7.50 P 0.20 0.20 0.20 0.20 -0.10 25 1 417 -1
29JUN26 7.75 P 0.00 0.00 0.00 0.32 -0.13 25 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.47 -0.16 25 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 0.66 -0.17 26 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 0.86 -0.18 26 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.11 -0.17 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.35 -0.17 33 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.60 -0.16 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.86 -0.15 43 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.11 -0.15 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.37 -0.13 52 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.85 -0.16 55 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.33 -0.18 56 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.84 -0.16 64 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.35 -0.14 72 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 10 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 64 0
30JUL26 6.75 P 0.06 0.06 0.06 0.07 -0.03 26 2 434 +2
30JUL26 7.00 P 0.00 0.00 0.00 0.11 -0.05 25 0 262 0
30JUL26 7.25 P 0.00 0.00 0.00 0.18 -0.08 25 0 210 0
30JUL26 7.50 P 0.37 0.37 0.37 0.27 -0.10 25 5 106 +5
30JUL26 7.75 P 0.00 0.00 0.00 0.39 -0.13 25 0 20 0
30JUL26 8.00 P 0.00 0.00 0.00 0.54 -0.15 25 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.71 -0.18 25 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.91 -0.16 26 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.15 -0.13 29 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.37 -0.15 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.61 -0.15 32 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.86 -0.15 36 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.11 -0.15 39 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.37 -0.13 43 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.85 - 46 0 0 -
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.09 -0.04 25 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 0.15 -0.06 25 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.22 -0.07 25 0 31 0
28AUG26 7.50 P 0.00 0.00 0.00 0.31 -0.11 24 0 5 0
28AUG26 7.75 P 0.00 0.00 0.00 0.44 -0.13 25 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.58 -0.15 25 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.75 -0.17 25 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.94 -0.16 25 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.17 -0.12 28 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.39 -0.13 29 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.63 -0.13 31 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.86 -0.15 32 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.11 -0.15 34 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.37 -0.14 38 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.85 - 40 0 0 -
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.02 26 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 -0.04 25 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.18 -0.06 25 0 732 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 -0.07 25 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.35 -0.10 24 0 58 0
29SEP26 7.75 P 0.54 0.54 0.54 0.47 -0.13 24 1 262 -1
29SEP26 8.00 P 0.00 0.00 0.00 0.62 -0.11 24 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 0.79 -0.13 25 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 0.97 -0.15 25 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.20 -0.10 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.41 -0.11 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.63 -0.13 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.86 -0.15 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.11 -0.15 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.37 -0.14 35 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.85 -0.16 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.33 -0.18 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.84 -0.16 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.35 -0.14 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.02 25 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.03 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 -0.04 25 0 71 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.05 25 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.28 -0.06 25 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 -0.07 25 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 -0.07 25 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 -0.12 24 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 -0.13 24 0 464 0
30DEC26 8.25 P 0.90 0.90 0.90 0.89 -0.11 24 4 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.09 -0.09 26 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.28 -0.09 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.44 -0.13 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.68 -0.11 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.87 -0.14 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.11 -0.15 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.37 -0.14 29 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 2.86 -0.15 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.33 -0.18 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 -0.02 25 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 -0.03 25 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 -0.03 25 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 -0.04 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.36 -0.06 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.46 -0.07 25 0 27 0
30MAR27 7.50 P 0.62 0.62 0.62 0.56 -0.09 25 2 152 +2
30MAR27 7.75 P 0.00 0.00 0.00 0.67 -0.11 24 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 0.81 -0.09 24 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 0.96 -0.13 24 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.14 -0.11 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.32 -0.11 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.50 -0.12 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.71 -0.12 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.91 -0.13 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.13 -0.14 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.37 -0.14 26 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.86 -0.15 29 0 0 0
TOTAL PUT 416 13,570 +27
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 101.00
29JUN26 99.99 C 0.00 0.00 0.00 6.59 -1.31 39 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 5.12 -1.05 39 0 45 0
29JUN26 106.66 C 0.00 0.00 0.00 3.89 -0.83 39 0 24 0
29JUN26 109.99 C 0.00 0.00 0.00 2.88 -0.68 39 0 96 0
29JUN26 113.32 C 2.22 2.30 2.22 2.10 -0.53 39 43 81 +21
29JUN26 116.66 C 1.79 1.79 1.79 1.50 -0.41 39 13 57 +13
29JUN26 119.99 C 0.00 0.00 0.00 1.06 -0.30 39 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 0.74 -0.22 39 0 36 0
29JUN26 126.65 C 0.00 0.00 0.00 0.51 -0.15 39 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.34 -0.11 38 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.23 -0.08 39 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.15 -0.06 39 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.10 -0.04 39 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.06 -0.03 38 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29JUN26 149.99 C 0.18 0.18 0.17 0.03 -0.01 39 90 243 +60
29JUN26 153.32 C 0.00 0.00 0.00 0.02 -0.01 39 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 -0.01 39 0 27 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 40 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 44 0 27 0
TOTAL CALL 146 1,105 +94
29JUN26 99.99 P 0.00 0.00 0.00 5.50 +0.96 38 0 103 0
29JUN26 103.32 P 0.00 0.00 0.00 7.33 +1.18 38 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 9.51 +1.41 39 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 11.94 +1.63 39 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 14.59 +1.69 40 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 17.41 +1.75 41 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 20.34 +1.93 41 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 23.36 +1.85 42 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 26.45 +1.82 43 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 29.60 +1.85 43 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 32.78 +2.12 44 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 35.99 +1.69 44 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 39.23 +1.97 44 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 42.71 +2.26 51 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 45.75 +2.01 43 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 49.04 +1.98 42 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 52.34 +1.97 40 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 55.65 +1.97 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 59.12 +2.12 56 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 62.53 +2.20 62 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 65.91 +2.26 66 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$ 101.00
08MAY26 77.50 C 22.11 22.60 22.11 23.57 -1.95 133 6 3 +3
08MAY26 80.00 C 0.00 0.00 0.00 21.07 -1.95 119 0 0 0
08MAY26 82.50 C 0.00 0.00 0.00 18.57 -1.95 105 0 0 0
08MAY26 85.00 C 0.00 0.00 0.00 16.08 -1.94 93 0 0 0
08MAY26 87.50 C 0.00 0.00 0.00 13.58 -1.94 80 0 0 0
08MAY26 90.00 C 0.00 0.00 0.00 11.10 -1.93 69 0 0 0
08MAY26 92.50 C 0.00 0.00 0.00 8.65 -1.89 61 0 0 0
08MAY26 95.00 C 5.21 5.28 4.52 6.13 -1.97 44 182 98 +98
08MAY26 97.50 C 3.00 3.41 2.73 4.05 -1.73 48 92 60 +60
08MAY26 100.00 C 2.00 2.18 1.51 2.18 -1.68 44 125 34 +11
08MAY26 102.50 C 1.50 1.50 0.68 1.02 -1.20 44 390 391 +283
08MAY26 105.00 C 0.42 0.52 0.31 0.38 -0.73 44 95 439 +44
08MAY26 107.50 C 0.37 0.37 0.15 0.11 -0.37 44 122 305 -40
08MAY26 110.00 C 0.07 0.11 0.07 0.03 -0.14 45 154 298 +24
08MAY26 112.50 C 0.06 0.06 0.03 0.01 -0.05 47 42 267 -17
08MAY26 115.00 C 0.05 0.05 0.04 0.01 -0.01 56 4 337 -4
08MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 132 0
08MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 93 0
08MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 80 0 32 0
08MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
08MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 94 0 25 0
08MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 21.07 -1.99 54 0 0 0
15MAY26 82.50 C 0.00 0.00 0.00 18.57 -1.99 47 0 0 0
15MAY26 85.00 C 0.00 0.00 0.00 16.08 -2.35 43 0 0 0
15MAY26 87.50 C 0.00 0.00 0.00 13.61 -1.98 42 0 0 0
15MAY26 90.00 C 0.00 0.00 0.00 11.20 -1.94 42 0 0 0
15MAY26 92.50 C 0.00 0.00 0.00 8.76 -2.00 36 0 0 0
15MAY26 95.00 C 5.94 6.60 5.36 6.60 -1.91 38 199 95 +95
15MAY26 97.50 C 4.10 4.12 3.73 5.00 -1.45 43 89 86 +86
15MAY26 100.00 C 3.15 3.15 2.81 3.40 -1.41 42 16 13 +13
15MAY26 102.50 C 1.74 2.22 1.54 2.13 -1.17 41 57 53 +53
15MAY26 105.00 C 1.01 1.40 1.01 1.38 -0.77 43 120 115 +111
15MAY26 107.50 C 0.62 0.80 0.62 0.79 -0.53 42 175 142 +129
15MAY26 110.00 C 0.38 0.51 0.36 0.43 -0.33 43 56 89 +6
15MAY26 112.50 C 0.31 0.31 0.31 0.21 -0.20 42 6 11 +5
15MAY26 115.00 C 0.00 0.00 0.00 0.10 -0.11 42 0 32 0
15MAY26 117.50 C 0.00 0.00 0.00 0.05 -0.05 43 0 2 0
15MAY26 120.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 10 0
15MAY26 122.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
15MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAY26 50.00 C 0.00 0.00 0.00 51.08 -2.00 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 48.59 -1.99 84 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 46.09 -2.00 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 43.59 -2.00 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 41.10 -1.99 63 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 38.60 -2.28 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 36.11 -1.99 57 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 33.61 -1.99 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 31.11 -2.00 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 28.62 -1.99 40 0 0 0
28MAY26 75.00 C 24.98 25.16 24.98 26.13 -1.99 42 160 160 +160
28MAY26 77.50 C 0.00 0.00 0.00 23.57 -2.51 0 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 21.09 -2.55 0 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 18.70 -2.47 39 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 16.29 -2.14 39 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 13.94 -1.88 39 0 60 0
28MAY26 90.00 C 10.68 10.68 10.05 11.58 -1.92 36 4 2,815 +4
28MAY26 92.50 C 9.44 9.44 9.44 9.76 -1.87 41 3 1,076 +3
28MAY26 95.00 C 0.00 0.00 0.00 7.80 -1.72 40 0 1,155 0
28MAY26 97.50 C 5.20 5.80 4.84 5.97 -1.42 38 163 1,433 +2
28MAY26 100.00 C 4.20 4.38 3.57 4.62 -1.31 39 1,042 2,392 +722
28MAY26 102.50 C 3.09 3.25 2.65 3.30 -1.20 38 159 1,137 +62
28MAY26 105.00 C 2.30 2.50 1.98 2.50 -0.82 40 460 4,745 +82
28MAY26 107.50 C 1.60 1.80 1.44 1.71 -0.68 39 195 1,512 -10
28MAY26 110.00 C 1.20 1.33 1.07 1.20 -0.47 40 492 3,070 +28
28MAY26 112.50 C 0.89 0.94 0.79 0.79 -0.34 39 172 950 +130
28MAY26 115.00 C 0.65 0.71 0.58 0.51 -0.24 39 337 1,434 +158
28MAY26 117.50 C 0.47 0.55 0.45 0.32 -0.16 39 242 1,012 -105
28MAY26 120.00 C 0.50 0.50 0.35 0.20 -0.10 39 180 2,029 -21
28MAY26 122.50 C 0.32 0.33 0.32 0.12 -0.07 39 140 919 +139
28MAY26 125.00 C 0.23 0.25 0.23 0.07 -0.04 39 3 869 +1
28MAY26 127.50 C 0.18 0.20 0.18 0.04 -0.03 39 20 330 -20
28MAY26 130.00 C 0.21 0.21 0.21 0.03 -0.01 41 2 965 -2
28MAY26 132.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 686 0
28MAY26 135.00 C 0.10 0.10 0.10 0.01 -0.01 41 15 81 +15
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 150.00 C 0.03 0.03 0.03 0.01 0.00 54 5 5 +5
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 155.00 C 0.02 0.02 0.02 0.01 0.00 58 100 105 +100
29JUN26 50.00 C 0.00 0.00 0.00 51.13 -1.99 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 48.64 -1.99 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 46.14 -2.29 0 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 43.65 -1.99 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 41.16 -2.36 46 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 38.66 -2.22 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 36.17 -1.99 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 33.68 -1.99 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 31.11 -2.07 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 28.62 -2.43 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 26.19 -2.37 0 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 23.74 -2.46 31 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.48 -2.45 38 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 19.17 -2.38 38 0 30 0
29JUN26 85.00 C 17.00 17.00 17.00 16.95 -2.13 38 1 32 0
29JUN26 87.50 C 0.00 0.00 0.00 15.07 -1.66 41 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 13.04 -1.91 40 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 11.16 -1.80 39 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 9.45 -1.67 39 0 1,413 0
29JUN26 97.50 C 6.98 7.18 6.98 7.92 -1.46 39 88 1,158 -30
29JUN26 100.00 C 5.61 6.16 5.61 6.55 -1.21 38 146 7,022 -6
29JUN26 102.50 C 4.77 5.41 4.75 5.42 -1.17 38 224 930 +78
29JUN26 105.00 C 4.65 4.65 3.90 4.46 -0.98 39 71 4,738 +8
29JUN26 107.50 C 3.35 3.67 3.25 3.61 -0.84 39 101 1,969 -10
29JUN26 110.00 C 2.81 2.97 2.50 2.86 -0.73 39 321 3,586 -91
29JUN26 112.50 C 2.20 2.39 2.19 2.27 -0.58 39 51 1,315 +29
29JUN26 115.00 C 1.83 2.08 1.83 1.78 -0.49 39 248 2,948 0
29JUN26 117.50 C 1.45 1.48 1.40 1.37 -0.42 39 32 1,944 +31
29JUN26 120.00 C 1.23 1.37 1.22 1.05 -0.33 39 300 3,051 +223
29JUN26 122.50 C 1.08 1.08 1.05 0.80 -0.26 38 3 959 -3
29JUN26 125.00 C 0.93 1.00 0.88 0.60 -0.22 38 105 1,326 +19
29JUN26 127.50 C 0.77 0.77 0.77 0.45 -0.17 38 30 651 -30
29JUN26 130.00 C 0.62 0.70 0.60 0.34 -0.12 38 67 2,056 -6
29JUN26 132.50 C 0.60 0.60 0.60 0.24 -0.11 38 60 622 0
29JUN26 135.00 C 0.48 0.48 0.48 0.18 -0.08 38 1 321 0
29JUN26 137.50 C 0.39 0.39 0.39 0.13 -0.06 38 1 360 0
29JUN26 140.00 C 0.00 0.00 0.00 0.09 -0.05 38 0 2,112 0
29JUN26 142.50 C 0.00 0.00 0.00 0.07 -0.03 38 0 481 0
29JUN26 145.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 135 0
29JUN26 147.50 C 0.24 0.24 0.24 0.04 -0.01 39 10 231 0
29JUN26 150.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 507 0
29JUN26 152.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 95 0
29JUN26 155.00 C 0.18 0.18 0.16 0.01 -0.01 38 18 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 198 0
29JUN26 160.00 C 0.16 0.16 0.16 0.01 0.00 40 1 2,281 +1
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 66 0
30JUL26 50.00 C 0.00 0.00 0.00 51.13 -1.99 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 48.64 -1.99 47 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 46.14 -2.29 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 43.65 -1.99 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 41.16 -2.36 38 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 38.67 -2.21 37 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 36.17 -2.53 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 33.68 -2.60 30 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 31.26 -2.50 37 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 28.88 -2.46 39 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 26.51 -2.45 39 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 24.23 -2.43 39 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 22.08 -2.28 40 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 19.87 -2.25 39 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 17.81 -2.13 39 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 15.88 -1.74 38 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 14.06 -1.46 39 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 12.39 -1.33 38 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 10.89 -1.17 39 0 0 0
30JUL26 97.50 C 8.51 9.32 8.51 9.56 -1.00 39 90 120 +30
30JUL26 100.00 C 7.41 8.13 7.33 8.17 -1.28 39 378 471 +277
30JUL26 102.50 C 6.23 7.01 6.23 7.04 -1.09 39 382 426 +298
30JUL26 105.00 C 5.40 6.02 5.40 6.06 -0.95 39 55 344 +53
30JUL26 107.50 C 4.31 5.15 4.31 5.21 -0.77 39 138 666 +29
30JUL26 110.00 C 3.87 4.25 3.71 4.44 -0.62 39 88 362 +23
30JUL26 112.50 C 3.38 3.38 3.38 3.71 -0.58 39 30 56 0
30JUL26 115.00 C 2.78 3.01 2.78 3.12 -0.45 39 90 136 +60
30JUL26 117.50 C 2.60 2.84 2.60 2.58 -0.42 39 49 828 +26
30JUL26 120.00 C 2.21 2.37 2.15 2.15 -0.34 39 92 114 +9
30JUL26 122.50 C 2.05 2.05 2.05 1.76 -0.30 39 1 38 -1
30JUL26 125.00 C 1.78 1.78 1.78 1.45 -0.24 39 2 275 -2
30JUL26 127.50 C 0.00 0.00 0.00 1.18 -0.20 39 0 157 0
30JUL26 130.00 C 1.27 1.32 1.27 0.96 -0.17 39 27 757 -20
30JUL26 132.50 C 1.16 1.16 1.14 0.78 -0.13 39 90 401 +90
30JUL26 135.00 C 1.02 1.02 1.02 0.63 -0.11 39 30 230 0
30JUL26 137.50 C 0.00 0.00 0.00 0.50 -0.09 39 0 0 0
30JUL26 140.00 C 0.83 0.83 0.83 0.40 -0.08 39 50 102 0
30JUL26 142.50 C 0.74 0.74 0.72 0.32 -0.06 39 76 76 +76
30JUL26 145.00 C 0.00 0.00 0.00 0.26 -0.04 39 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.20 -0.04 39 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 0.12 -0.03 39 0 0 0
30JUL26 155.00 C 0.43 0.43 0.43 0.10 -0.02 39 10 10 +10
28AUG26 50.00 C 0.00 0.00 0.00 51.13 -2.34 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 48.64 -1.99 42 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 46.15 -2.42 41 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 43.66 -2.49 39 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 41.18 -2.55 39 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 38.72 -2.61 39 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 36.29 -2.64 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 33.88 -2.65 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 31.52 -2.64 39 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 29.22 -2.59 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 26.97 -2.52 39 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 24.78 -2.45 39 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 22.80 -2.22 40 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 20.77 -2.11 40 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 18.76 -2.07 39 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 16.94 -1.93 39 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 15.25 -1.32 39 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 13.64 -1.28 39 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 12.25 -1.09 39 0 0 0
28AUG26 97.50 C 9.73 10.03 9.65 10.86 -1.02 39 120 60 +60
28AUG26 100.00 C 9.09 9.56 8.39 9.62 -1.25 39 299 238 +238
28AUG26 102.50 C 7.38 8.45 7.38 8.48 -1.09 39 1,859 1,838 +1,808
28AUG26 105.00 C 7.32 7.45 7.32 7.48 -0.99 40 79 79 +49
28AUG26 107.50 C 5.96 6.56 5.96 6.60 -0.79 40 79 79 +79
28AUG26 110.00 C 5.76 5.78 5.76 5.77 -0.72 40 49 49 +49
28AUG26 112.50 C 4.37 4.61 4.37 5.05 -0.57 40 60 60 +60
28AUG26 115.00 C 3.86 4.06 3.86 4.33 -0.57 40 60 60 +30
28AUG26 117.50 C 3.54 3.54 3.54 3.77 -0.44 40 30 530 +30
28AUG26 120.00 C 3.14 3.14 3.13 3.21 -0.44 40 60 60 +59
28AUG26 122.50 C 2.77 3.07 2.77 2.78 -0.33 40 39 39 +39
28AUG26 125.00 C 2.73 2.73 2.73 2.36 -0.33 39 8 8 +8
28AUG26 127.50 C 2.21 2.21 2.21 2.02 -0.25 39 30 30 +30
28AUG26 130.00 C 0.00 0.00 0.00 1.72 -0.24 39 0 5 0
28AUG26 132.50 C 0.00 0.00 0.00 1.45 -0.20 39 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 1.24 -0.16 39 0 1 0
28AUG26 137.50 C 1.46 1.46 1.46 1.03 -0.16 39 30 30 +30
28AUG26 140.00 C 0.00 0.00 0.00 0.88 -0.11 39 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 0.73 -0.12 39 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.62 -0.08 39 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.52 -0.07 39 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.42 -0.08 39 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.36 -0.05 39 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.30 -0.05 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 51.14 -2.33 40 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 48.66 -1.97 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 46.20 -2.68 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 43.93 -2.22 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 41.60 -2.49 47 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 38.93 -2.40 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.56 -2.37 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.21 -2.32 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.27 -2.36 43 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 30.03 -2.33 43 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 27.92 -2.13 42 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 25.80 -2.05 42 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 23.67 -2.01 41 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 21.70 -1.94 40 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 19.81 -1.84 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 17.91 -1.78 39 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 16.27 -1.74 39 0 1,610 0
29SEP26 92.50 C 0.00 0.00 0.00 14.74 -1.58 39 0 305 0
29SEP26 95.00 C 12.51 12.51 12.51 13.45 -1.33 39 60 3,753 -30
29SEP26 97.50 C 0.00 0.00 0.00 12.21 -1.07 40 0 2,585 0
29SEP26 100.00 C 10.02 10.02 10.02 10.94 -1.03 40 5 3,764 0
29SEP26 102.50 C 8.91 9.64 8.91 9.74 -0.94 39 560 1,523 +440
29SEP26 105.00 C 8.62 8.64 8.62 8.72 -0.86 39 750 6,195 -594
29SEP26 107.50 C 7.73 7.75 7.62 7.63 -0.86 39 75 3,318 +44
29SEP26 110.00 C 6.03 6.83 6.03 6.98 -0.59 40 136 979 +120
29SEP26 112.50 C 5.94 5.94 5.94 6.18 -0.50 40 30 767 0
29SEP26 115.00 C 4.93 5.15 4.93 5.47 -0.45 39 73 1,969 +53
29SEP26 117.50 C 4.65 4.77 4.65 4.80 -0.41 39 60 390 +60
29SEP26 120.00 C 4.15 4.21 4.06 4.25 -0.33 39 68 1,984 0
29SEP26 122.50 C 3.69 3.69 3.69 3.70 -0.33 39 30 485 +30
29SEP26 125.00 C 3.36 3.64 3.33 3.26 -0.24 39 83 475 +8
29SEP26 127.50 C 0.00 0.00 0.00 2.85 -0.23 39 0 1,416 0
29SEP26 130.00 C 0.00 0.00 0.00 2.48 -0.19 39 0 757 0
29SEP26 132.50 C 0.00 0.00 0.00 2.17 -0.16 39 0 162 0
29SEP26 135.00 C 0.00 0.00 0.00 1.87 -0.10 39 0 1,091 0
29SEP26 137.50 C 1.97 1.97 1.95 1.64 -0.10 39 29 1,272 -9
29SEP26 140.00 C 0.00 0.00 0.00 1.42 -0.10 39 0 116 0
29SEP26 142.50 C 0.00 0.00 0.00 1.21 -0.10 39 0 151 0
29SEP26 145.00 C 0.00 0.00 0.00 1.06 -0.06 39 0 639 0
29SEP26 147.50 C 0.00 0.00 0.00 0.92 -0.03 39 0 0 0
29SEP26 150.00 C 1.32 1.32 1.32 0.78 -0.03 39 22 22 +22
29SEP26 152.50 C 0.00 0.00 0.00 0.68 -0.02 39 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.59 -0.01 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 52.00 -2.49 52 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 49.64 -1.37 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 47.29 -1.59 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 44.96 -1.28 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 42.66 -1.43 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 40.38 -1.20 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.14 -1.18 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.94 -1.16 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.80 -2.18 43 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 31.70 -1.14 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.67 -2.03 41 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 27.70 -1.14 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.78 -1.94 40 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 23.99 -1.90 40 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 22.19 -1.17 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 21.04 -1.36 41 0 355 0
30DEC26 90.00 C 0.00 0.00 0.00 18.92 -1.83 39 0 427 0
30DEC26 92.50 C 16.81 16.81 16.81 17.50 -1.75 39 6 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 16.13 -1.66 39 0 2,385 0
30DEC26 97.50 C 15.07 15.07 15.07 15.10 -1.32 39 30 607 +30
30DEC26 100.00 C 13.87 13.87 13.87 13.90 -1.26 39 30 1,479 +30
30DEC26 102.50 C 0.00 0.00 0.00 12.80 -1.10 39 0 343 0
30DEC26 105.00 C 0.00 0.00 0.00 11.78 -1.05 39 0 2,231 0
30DEC26 107.50 C 0.00 0.00 0.00 10.84 -0.93 39 0 86 0
30DEC26 110.00 C 9.58 9.77 9.58 9.78 -0.99 39 3 2,990 0
30DEC26 112.50 C 0.00 0.00 0.00 9.15 -0.75 39 0 172 0
30DEC26 115.00 C 0.00 0.00 0.00 8.34 -0.70 39 0 241 0
30DEC26 117.50 C 7.70 7.70 7.70 7.65 -0.61 39 30 346 +18
30DEC26 120.00 C 6.70 7.24 6.64 6.96 -0.61 39 123 846 -18
30DEC26 122.50 C 0.00 0.00 0.00 6.33 -0.55 39 0 277 0
30DEC26 125.00 C 5.80 5.80 5.80 5.79 -0.47 39 10 473 0
30DEC26 127.50 C 5.35 5.35 5.35 5.26 -0.47 39 22 1,108 0
30DEC26 130.00 C 4.45 4.45 4.45 4.75 -0.45 39 5 5,158 +5
30DEC26 132.50 C 0.00 0.00 0.00 4.22 -0.48 39 0 824 0
30DEC26 135.00 C 4.20 4.20 4.14 3.84 -0.34 39 38 136 -13
30DEC26 137.50 C 0.00 0.00 0.00 3.45 -0.34 39 0 133 0
30DEC26 140.00 C 3.58 3.58 3.58 3.14 -0.27 39 32 68 -19
30DEC26 142.50 C 3.20 3.36 3.20 2.86 -0.25 39 14 30 +1
30DEC26 145.00 C 3.20 3.20 3.06 2.58 -0.34 39 65 225 -8
30DEC26 147.50 C 0.00 0.00 0.00 2.31 -0.24 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.12 -0.17 39 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 1.92 -0.18 39 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.72 -0.18 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 52.00 -2.49 39 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 49.65 -1.83 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 47.35 -1.81 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 45.09 -1.77 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 42.85 -1.77 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 40.70 -1.70 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 38.56 -1.69 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 36.52 -1.63 38 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.22 -0.88 42 0 9 0
30MAR27 72.50 C 0.00 0.00 0.00 32.59 -1.53 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.69 -1.52 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 28.93 -1.42 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.18 -1.41 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 25.96 -1.68 40 0 30 0
30MAR27 85.00 C 0.00 0.00 0.00 24.37 -0.88 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.80 -0.87 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.31 -1.54 39 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 19.95 -1.46 39 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 18.62 -1.36 39 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 17.50 -1.21 39 0 18 0
30MAR27 100.00 C 0.00 0.00 0.00 16.34 -1.13 39 0 419 0
30MAR27 102.50 C 0.00 0.00 0.00 15.24 -1.00 39 0 364 0
30MAR27 105.00 C 0.00 0.00 0.00 14.24 -0.95 39 0 578 0
30MAR27 107.50 C 0.00 0.00 0.00 13.28 -0.87 39 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 12.39 -0.73 39 0 425 0
30MAR27 112.50 C 0.00 0.00 0.00 11.54 -0.70 39 0 7 0
30MAR27 115.00 C 10.37 10.37 10.37 10.69 -0.71 39 60 186 +60
30MAR27 117.50 C 0.00 0.00 0.00 9.91 -0.64 39 0 104 0
30MAR27 120.00 C 8.97 8.97 8.85 9.24 -0.56 39 5 148 +1
30MAR27 122.50 C 0.00 0.00 0.00 8.57 -0.56 39 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 7.89 -0.56 39 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 7.35 -0.43 39 0 143 0
30MAR27 130.00 C 6.80 7.10 6.80 6.83 -0.43 39 2 647 -1
30MAR27 132.50 C 0.00 0.00 0.00 6.13 -0.61 38 0 26 0
30MAR27 135.00 C 0.00 0.00 0.00 5.62 -0.42 38 0 17 0
30MAR27 137.50 C 5.90 5.90 5.90 5.24 -0.31 38 7 7 +7
30MAR27 140.00 C 0.00 0.00 0.00 4.87 -0.31 38 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 4.49 -0.31 38 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 4.12 -0.31 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 3.83 -0.22 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.56 -0.22 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 3.29 -0.22 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.02 -0.22 38 0 0 0
TOTAL CALL 14,646 149,631 +6,390
08MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
08MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
08MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 86 0 9 0
08MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
08MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
08MAY26 90.00 P 0.05 0.12 0.05 0.01 0.00 51 29 90 +29
08MAY26 92.50 P 0.22 0.22 0.16 0.02 0.00 44 167 273 +147
08MAY26 95.00 P 0.60 0.60 0.27 0.11 +0.03 44 30 84 +2
08MAY26 97.50 P 0.74 1.41 0.57 0.42 +0.16 44 807 678 +514
08MAY26 100.00 P 1.77 2.63 1.20 1.18 +0.47 45 221 473 +78
08MAY26 102.50 P 2.60 4.42 2.60 2.53 +0.94 45 232 498 +31
08MAY26 105.00 P 5.79 5.79 5.79 4.39 +1.43 45 2 276 -2
08MAY26 107.50 P 0.00 0.00 0.00 6.78 +1.99 57 0 47 0
08MAY26 110.00 P 0.00 0.00 0.00 9.03 +1.88 47 0 21 0
08MAY26 112.50 P 0.00 0.00 0.00 11.50 +1.96 0 0 2 0
08MAY26 115.00 P 0.00 0.00 0.00 14.00 +2.00 0 0 0 0
08MAY26 117.50 P 0.00 0.00 0.00 16.50 +2.00 0 0 0 -1
08MAY26 120.00 P 0.00 0.00 0.00 19.00 +2.00 0 0 0 0
08MAY26 122.50 P 0.00 0.00 0.00 21.50 +2.00 0 0 0 0
08MAY26 125.00 P 0.00 0.00 0.00 24.00 +2.00 0 0 0 0
08MAY26 127.50 P 0.00 0.00 0.00 26.50 +2.00 0 0 0 0
08MAY26 130.00 P 0.00 0.00 0.00 29.00 +2.00 0 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
15MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
15MAY26 85.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
15MAY26 87.50 P 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
15MAY26 90.00 P 0.36 0.36 0.24 0.14 +0.06 42 112 111 +111
15MAY26 92.50 P 0.40 0.83 0.40 0.35 +0.15 42 177 175 +175
15MAY26 95.00 P 1.00 1.20 0.85 0.74 +0.29 42 156 160 +89
15MAY26 97.50 P 0.72 2.10 0.72 1.33 +0.47 41 29 118 +26
15MAY26 100.00 P 2.75 3.08 2.75 2.31 +0.76 42 43 64 +24
15MAY26 102.50 P 5.04 5.04 3.50 3.58 +1.02 41 55 66 +49
15MAY26 105.00 P 0.00 0.00 0.00 5.25 +1.35 42 0 6 0
15MAY26 107.50 P 0.00 0.00 0.00 7.22 +1.69 42 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 9.41 +1.73 44 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 11.66 +1.82 42 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 14.06 +1.91 42 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 16.51 +1.95 42 0 0 0
15MAY26 120.00 P 0.00 0.00 0.00 19.00 +1.99 0 0 0 0
15MAY26 122.50 P 0.00 0.00 0.00 21.50 +2.00 0 0 0 0
15MAY26 125.00 P 0.00 0.00 0.00 24.00 +2.00 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 65.00 P 0.01 0.01 0.01 0.01 0.00 63 20 20 +20
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 410 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 104 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 302 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 285 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,077 0
28MAY26 80.00 P 0.15 0.15 0.15 0.03 +0.01 40 18 424 +8
28MAY26 82.50 P 0.26 0.26 0.20 0.07 +0.03 40 50 545 0
28MAY26 85.00 P 0.43 0.43 0.43 0.15 +0.06 39 20 692 +20
28MAY26 87.50 P 0.61 0.65 0.46 0.31 +0.12 39 37 1,353 +24
28MAY26 90.00 P 0.80 1.06 0.66 0.57 +0.20 39 306 8,166 +158
28MAY26 92.50 P 0.98 1.60 0.98 0.99 +0.32 39 347 1,650 -7
28MAY26 95.00 P 1.80 2.32 1.59 1.59 +0.51 40 307 3,169 +96
28MAY26 97.50 P 2.00 3.36 2.00 2.38 +0.69 39 446 2,692 -187
28MAY26 100.00 P 3.50 4.64 3.33 3.40 +0.86 39 595 4,401 -180
28MAY26 102.50 P 5.10 5.40 5.10 4.71 +1.10 39 188 1,750 +19
28MAY26 105.00 P 6.50 7.84 6.50 6.29 +1.37 39 36 3,150 -3
28MAY26 107.50 P 9.01 9.99 9.01 8.11 +1.64 40 5 837 -5
28MAY26 110.00 P 10.79 10.79 10.79 10.13 +1.90 41 1 1,097 0
28MAY26 112.50 P 13.00 13.05 12.70 12.28 +1.76 42 4 327 -3
28MAY26 115.00 P 0.00 0.00 0.00 14.54 +1.86 43 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 16.70 +1.44 39 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 19.42 +1.99 50 0 25 0
28MAY26 122.50 P 0.00 0.00 0.00 21.85 +2.35 52 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 24.28 +2.25 54 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 26.72 +2.22 56 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 29.00 +2.00 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 31.78 +2.28 65 0 1 0
28MAY26 135.00 P 0.00 0.00 0.00 34.00 +2.00 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 36.50 +2.00 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 39.00 +2.00 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 41.50 +2.00 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 44.00 +2.00 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 46.50 +2.00 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 49.00 +2.00 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 51.50 +2.00 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 54.00 +2.00 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 174 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 351 0
29JUN26 60.00 P 0.08 0.08 0.08 0.01 0.00 47 5 1,086 +5
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 298 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 194 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 135 0
29JUN26 70.00 P 0.23 0.23 0.23 0.03 0.00 38 20 7,437 -20
29JUN26 72.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 635 0
29JUN26 75.00 P 0.00 0.00 0.00 0.12 +0.03 38 0 1,080 0
29JUN26 77.50 P 0.51 0.51 0.44 0.21 +0.05 38 102 716 0
29JUN26 80.00 P 0.62 0.67 0.62 0.36 +0.09 38 8 7,629 +2
29JUN26 82.50 P 0.91 0.91 0.86 0.58 +0.14 38 42 1,048 -21
29JUN26 85.00 P 0.88 1.29 0.88 0.89 +0.19 38 99 11,644 -29
29JUN26 87.50 P 1.82 1.82 1.42 1.32 +0.27 39 66 2,016 +19
29JUN26 90.00 P 1.80 2.30 1.80 1.88 +0.39 39 101 10,965 -4
29JUN26 92.50 P 3.03 3.03 2.49 2.54 +0.54 38 102 10,010 +4
29JUN26 95.00 P 3.79 3.79 3.57 3.33 +0.62 38 95 4,371 -13
29JUN26 97.50 P 5.25 5.29 4.60 4.33 +0.76 38 144 3,127 +61
29JUN26 100.00 P 5.88 6.56 5.59 5.52 +0.94 38 292 11,866 -78
29JUN26 102.50 P 7.81 7.81 7.81 6.84 +1.09 38 30 2,061 -30
29JUN26 105.00 P 0.00 0.00 0.00 8.46 +1.36 39 0 1,756 0
29JUN26 107.50 P 0.00 0.00 0.00 10.10 +1.51 39 0 1,483 0
29JUN26 110.00 P 0.00 0.00 0.00 11.95 +1.72 39 0 665 0
29JUN26 112.50 P 0.00 0.00 0.00 13.92 +1.65 40 0 981 0
29JUN26 115.00 P 0.00 0.00 0.00 15.99 +1.71 40 0 507 0
29JUN26 117.50 P 0.00 0.00 0.00 18.14 +2.34 41 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 20.35 +2.47 41 0 1,284 0
29JUN26 122.50 P 0.00 0.00 0.00 22.61 +2.53 42 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 24.91 +2.52 42 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 27.46 +2.09 46 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 29.87 +1.82 48 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 32.26 +2.01 48 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 35.05 +2.23 55 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 37.09 +2.38 51 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 39.90 +2.26 58 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 42.35 +2.21 60 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 44.80 +2.69 61 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 46.87 +2.28 55 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 49.35 +2.28 56 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 51.84 +2.29 58 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 54.34 +2.30 60 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 56.85 +2.32 62 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 59.29 +2.27 62 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 61.50 +1.99 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 64.00 +1.99 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 66.78 +2.28 67 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 69.28 +2.28 69 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 71.50 +2.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 74.28 +2.28 72 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 76.50 +2.00 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 79.28 +2.28 76 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 81.78 +2.28 78 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 84.28 +2.28 79 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 60.00 P 0.17 0.19 0.17 0.02 +0.01 41 28 28 +28
30JUL26 62.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30JUL26 65.00 P 0.29 0.29 0.24 0.05 +0.01 39 16 16 +16
30JUL26 67.50 P 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
30JUL26 70.00 P 0.43 0.43 0.43 0.16 +0.05 39 10 10 +10
30JUL26 72.50 P 0.00 0.00 0.00 0.26 +0.08 39 0 0 0
30JUL26 75.00 P 0.69 0.69 0.69 0.41 +0.11 39 1 1 +1
30JUL26 77.50 P 0.00 0.00 0.00 0.61 +0.15 39 0 80 0
30JUL26 80.00 P 1.08 1.08 1.08 0.89 +0.21 39 2 155 +2
30JUL26 82.50 P 1.36 1.40 1.36 1.27 +0.29 39 77 189 +77
30JUL26 85.00 P 1.97 2.01 1.73 1.74 +0.38 39 153 365 +63
30JUL26 87.50 P 2.40 2.41 2.25 2.32 +0.48 39 31 5,283 +29
30JUL26 90.00 P 2.70 3.27 2.70 2.94 +0.58 39 78 330 +44
30JUL26 92.50 P 3.77 4.30 3.59 3.71 +0.68 38 82 234 +8
30JUL26 95.00 P 4.83 5.10 4.50 4.58 +0.75 38 42 290 +38
30JUL26 97.50 P 6.51 6.51 5.53 5.62 +0.82 38 241 625 -80
30JUL26 100.00 P 7.91 7.91 6.88 6.95 +1.07 38 358 842 +189
30JUL26 102.50 P 9.09 9.09 8.21 8.35 +1.30 38 333 1,011 +184
30JUL26 105.00 P 10.73 10.73 10.20 9.71 +1.29 38 126 739 -18
30JUL26 107.50 P 0.00 0.00 0.00 11.36 +1.49 38 0 385 0
30JUL26 110.00 P 0.00 0.00 0.00 13.14 +1.36 38 0 428 0
30JUL26 112.50 P 0.00 0.00 0.00 15.02 +1.49 39 0 83 0
30JUL26 115.00 P 14.88 14.88 14.88 16.87 +1.99 39 1 114 0
30JUL26 117.50 P 20.00 20.00 20.00 19.25 +1.82 41 1 134 +1
30JUL26 120.00 P 20.00 20.00 20.00 21.37 +2.66 42 1 61 +1
30JUL26 122.50 P 0.00 0.00 0.00 23.53 +1.68 42 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 25.76 +1.68 43 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 28.01 +1.84 43 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 30.32 +2.19 44 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 32.65 +2.24 44 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 35.05 +2.23 45 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 37.35 +2.30 45 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 39.90 +2.26 48 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 42.35 +2.21 49 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 44.80 +2.64 50 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 46.99 +2.40 47 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 49.44 +2.37 48 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 51.95 +2.33 50 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 54.41 +2.32 51 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 52.50 P 0.18 0.18 0.18 0.01 0.00 41 20 20 +20
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28AUG26 60.00 P 0.32 0.32 0.32 0.06 +0.02 40 3 3 +3
28AUG26 62.50 P 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.15 +0.04 39 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.24 +0.06 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.37 +0.09 39 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.56 +0.14 39 0 1 0
28AUG26 75.00 P 0.00 0.00 0.00 0.80 +0.19 39 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 1.10 +0.22 39 0 0 0
28AUG26 80.00 P 1.60 1.67 1.60 1.49 +0.29 39 247 174 +172
28AUG26 82.50 P 1.99 2.06 1.99 1.98 +0.38 39 235 220 +220
28AUG26 85.00 P 2.73 2.73 2.47 2.56 +0.46 40 463 393 +380
28AUG26 87.50 P 3.26 3.35 3.06 3.18 +0.54 39 508 456 +426
28AUG26 90.00 P 3.30 4.13 3.30 3.90 +0.68 39 226 311 +218
28AUG26 92.50 P 4.97 4.97 4.59 4.75 +0.72 39 459 575 +450
28AUG26 95.00 P 6.07 6.07 5.56 5.70 +0.78 38 362 672 +162
28AUG26 97.50 P 7.44 7.44 7.01 6.80 +0.89 38 260 274 +240
28AUG26 100.00 P 8.80 8.80 8.08 8.16 +1.11 39 304 300 +280
28AUG26 102.50 P 9.88 9.88 9.45 9.53 +1.29 39 1,880 1,850 +1,850
28AUG26 105.00 P 11.75 11.81 10.90 10.90 +1.29 39 210 210 +210
28AUG26 107.50 P 13.22 13.22 12.97 12.47 +1.45 38 136 147 +127
28AUG26 110.00 P 0.00 0.00 0.00 14.22 +1.63 39 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 16.03 +1.39 39 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 17.94 +1.50 40 0 4 0
28AUG26 117.50 P 0.00 0.00 0.00 20.19 +1.90 41 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 22.24 +1.96 42 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 24.31 +1.97 42 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 26.49 +2.06 42 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 28.71 +2.15 43 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 30.94 +2.23 43 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 33.17 +2.24 43 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 35.44 +2.25 44 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 37.72 +2.24 44 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 40.12 +2.31 45 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 42.48 +2.34 45 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 44.86 +2.44 45 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 47.25 +2.40 46 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 49.66 +2.42 46 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 51.95 +2.31 45 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 54.41 +2.32 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.07 +0.02 39 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 0.12 +0.04 39 0 34 0
29SEP26 62.50 P 0.55 0.55 0.55 0.20 +0.07 39 20 160 +20
29SEP26 65.00 P 0.00 0.00 0.00 0.30 +0.09 39 0 184 0
29SEP26 67.50 P 0.00 0.00 0.00 0.43 +0.11 39 0 122 0
29SEP26 70.00 P 0.00 0.00 0.00 0.63 +0.17 39 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 0.89 +0.25 39 0 3,235 0
29SEP26 75.00 P 1.63 1.63 1.63 1.19 +0.26 39 30 1,690 -2
29SEP26 77.50 P 2.00 2.02 2.00 1.59 +0.34 39 31 512 0
29SEP26 80.00 P 2.35 2.35 2.26 2.07 +0.42 39 41 1,797 +9
29SEP26 82.50 P 2.74 2.74 2.74 2.61 +0.46 39 54 1,719 +54
29SEP26 85.00 P 3.45 3.46 3.30 3.30 +0.59 39 107 4,013 +4
29SEP26 87.50 P 4.17 4.23 3.94 4.03 +0.67 39 96 2,569 +2
29SEP26 90.00 P 4.73 4.73 4.73 4.81 +0.76 39 1 4,174 0
29SEP26 92.50 P 5.61 5.71 5.61 5.68 +0.82 39 73 1,645 -60
29SEP26 95.00 P 6.72 6.72 6.72 6.70 +0.97 38 30 12,557 -30
29SEP26 97.50 P 8.30 8.30 7.80 7.82 +1.04 38 19 2,861 +1
29SEP26 100.00 P 9.20 9.43 8.88 9.09 +1.17 38 832 5,850 +602
29SEP26 102.50 P 11.47 11.47 11.47 10.45 +1.27 38 30 2,520 -30
29SEP26 105.00 P 0.00 0.00 0.00 11.92 +1.36 38 0 1,570 0
29SEP26 107.50 P 0.00 0.00 0.00 13.47 +1.36 38 0 2,544 0
29SEP26 110.00 P 0.00 0.00 0.00 15.14 +1.41 39 0 244 0
29SEP26 112.50 P 0.00 0.00 0.00 16.98 +1.54 39 0 270 0
29SEP26 115.00 P 0.00 0.00 0.00 18.83 +1.51 39 0 166 0
29SEP26 117.50 P 0.00 0.00 0.00 20.76 +1.53 40 0 77 0
29SEP26 120.00 P 0.00 0.00 0.00 22.97 +1.87 41 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 25.01 +1.89 41 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 27.12 +2.01 41 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 29.24 +2.00 42 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 31.43 +2.02 42 0 147 0
29SEP26 132.50 P 0.00 0.00 0.00 33.61 +2.18 42 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 35.84 +2.22 42 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 38.11 +2.22 42 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 40.45 +2.34 43 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 42.77 +2.27 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 45.10 +2.37 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 47.46 +2.35 44 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 49.84 +2.35 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 52.23 +2.33 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 54.64 +2.31 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 430 0
30DEC26 52.50 P 0.00 0.00 0.00 0.15 +0.03 39 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.23 +0.05 39 0 133 0
30DEC26 57.50 P 0.00 0.00 0.00 0.33 +0.06 39 0 61 0
30DEC26 60.00 P 0.00 0.00 0.00 0.47 +0.08 39 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.66 +0.13 39 0 33 0
30DEC26 65.00 P 0.00 0.00 0.00 0.89 +0.14 39 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.18 +0.17 39 0 11 0
30DEC26 70.00 P 0.00 0.00 0.00 1.49 +0.18 39 0 72 0
30DEC26 72.50 P 2.25 2.25 2.25 1.94 +0.24 39 3 101 +3
30DEC26 75.00 P 0.00 0.00 0.00 2.44 +0.33 39 0 402 0
30DEC26 77.50 P 3.19 3.19 3.19 2.99 +0.34 39 1 646 +1
30DEC26 80.00 P 3.75 3.75 3.75 3.66 +0.45 39 1 387 +1
30DEC26 82.50 P 4.50 4.50 4.50 4.37 +0.50 39 5 315 +5
30DEC26 85.00 P 5.40 5.40 5.25 5.10 +0.58 39 4 1,202 +2
30DEC26 87.50 P 6.10 6.10 6.10 5.90 +0.66 39 2 861 0
30DEC26 90.00 P 7.28 7.28 6.90 6.80 +0.74 38 5 2,375 0
30DEC26 92.50 P 8.20 8.20 7.76 7.80 +0.78 38 4 2,716 0
30DEC26 95.00 P 9.10 9.37 8.80 8.87 +0.82 38 70 2,640 +10
30DEC26 97.50 P 10.37 10.37 10.37 10.06 +0.90 38 4 856 0
30DEC26 100.00 P 12.18 12.18 11.55 11.36 +0.99 38 16 1,262 +11
30DEC26 102.50 P 12.52 12.52 12.52 12.71 +1.11 38 18 127 +18
30DEC26 105.00 P 0.00 0.00 0.00 14.15 +1.15 38 0 827 0
30DEC26 107.50 P 0.00 0.00 0.00 15.72 +1.30 38 0 16 0
30DEC26 110.00 P 0.00 0.00 0.00 17.38 +1.39 38 0 2,050 0
30DEC26 112.50 P 0.00 0.00 0.00 19.24 +1.58 39 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 21.03 +1.58 39 0 177 0
30DEC26 117.50 P 0.00 0.00 0.00 22.89 +1.63 39 0 100 0
30DEC26 120.00 P 0.00 0.00 0.00 24.79 +1.69 39 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 26.75 +1.76 40 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 28.41 +1.44 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 30.81 +1.86 40 0 0 0
30DEC26 130.00 P 30.96 30.96 30.96 32.80 +1.84 40 1 5 +1
30DEC26 132.50 P 0.00 0.00 0.00 34.94 +1.92 40 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 37.08 +1.88 40 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 39.30 +2.07 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 41.44 +1.96 41 0 3 0
30DEC26 142.50 P 44.75 44.75 43.44 43.44 +1.77 40 85 345 +85
30DEC26 145.00 P 0.00 0.00 0.00 45.96 +2.08 41 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 48.23 +2.15 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 50.51 +2.15 41 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 52.82 +2.14 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 55.14 +2.13 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.24 +0.05 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.35 +0.06 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.49 +0.08 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.67 +0.11 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.88 +0.12 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 1.17 +0.17 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.48 +0.18 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.88 +0.23 38 0 0 0
30MAR27 70.00 P 2.90 2.90 2.90 2.38 +0.27 39 1 238 +1
30MAR27 72.50 P 0.00 0.00 0.00 2.94 +0.34 39 0 68 0
30MAR27 75.00 P 3.80 3.80 3.80 3.50 +0.35 39 1 94 +1
30MAR27 77.50 P 0.00 0.00 0.00 4.22 +0.45 39 0 162 0
30MAR27 80.00 P 0.00 0.00 0.00 4.93 +0.44 39 0 498 0
30MAR27 82.50 P 5.76 5.76 5.76 5.73 +0.57 39 1 148 +1
30MAR27 85.00 P 6.60 6.60 6.60 6.53 +0.64 38 5 228 +5
30MAR27 87.50 P 0.00 0.00 0.00 7.41 +0.68 38 0 131 0
30MAR27 90.00 P 8.80 8.80 8.53 8.37 +0.74 38 9 121 +3
30MAR27 92.50 P 0.00 0.00 0.00 9.41 +0.79 38 0 115 0
30MAR27 95.00 P 10.94 10.94 10.94 10.55 +0.92 38 1 223 0
30MAR27 97.50 P 0.00 0.00 0.00 11.76 +0.93 38 0 81 0
30MAR27 100.00 P 13.70 13.80 13.20 13.20 +1.14 38 31 59 +12
30MAR27 102.50 P 0.00 0.00 0.00 14.44 +1.10 38 0 35 0
30MAR27 105.00 P 0.00 0.00 0.00 15.88 +1.17 38 0 69 0
30MAR27 107.50 P 0.00 0.00 0.00 17.52 +1.31 38 0 57 0
30MAR27 110.00 P 0.00 0.00 0.00 19.04 +1.22 38 0 661 0
30MAR27 112.50 P 0.00 0.00 0.00 20.84 +1.39 38 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 22.61 +1.45 38 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 24.46 +1.40 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.26 +1.55 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 28.20 +1.54 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.10 +1.64 39 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 32.10 +1.74 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 33.78 +1.43 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 36.12 +1.78 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 38.19 +1.84 39 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 39.93 +1.54 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 42.07 +1.56 38 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 44.22 +1.57 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 46.38 +1.58 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 48.62 +1.66 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 50.87 +1.67 38 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 53.13 +1.68 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 55.41 +1.70 38 0 0 0
TOTAL PUT 14,072 214,736 +7,209
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$ 27.10
28MAY26 18.50 C 0.00 0.00 0.00 8.63 +0.14 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.10 +0.13 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.64 +0.17 54 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.11 +0.10 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.14 +0.11 41 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.19 +0.18 49 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.20 +0.14 41 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.29 +0.11 41 0 5 0
28MAY26 25.00 C 0.00 0.00 0.00 2.46 +0.08 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.75 +0.02 40 0 10 0
28MAY26 27.00 C 1.19 1.21 1.19 1.19 +0.02 41 20 129 0
28MAY26 28.00 C 0.75 0.75 0.70 0.75 +0.02 40 22 278 +2
28MAY26 29.00 C 0.45 0.45 0.45 0.44 -0.01 40 1 442 +1
28MAY26 30.00 C 0.21 0.21 0.21 0.25 -0.01 40 11 297 -3
28MAY26 31.00 C 0.11 0.11 0.11 0.13 -0.02 40 2 690 +2
28MAY26 32.00 C 0.05 0.05 0.05 0.07 -0.01 40 20 143 -5
28MAY26 33.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 186 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 -0.01 42 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 58 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 65 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 32 0
29JUN26 18.50 C 0.00 0.00 0.00 8.68 +0.15 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.20 +0.17 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.72 +0.17 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.24 +0.16 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.26 +0.12 45 0 6 0
29JUN26 22.00 C 0.00 0.00 0.00 5.35 +0.21 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.44 +0.14 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.65 +0.13 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.94 +0.12 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.35 +0.09 43 0 87 0
29JUN26 27.00 C 1.79 1.79 1.79 1.80 +0.08 42 15 144 0
29JUN26 28.00 C 1.34 1.34 1.34 1.38 +0.05 42 15 268 -1
29JUN26 29.00 C 0.95 0.95 0.95 0.99 +0.04 41 4 430 0
29JUN26 30.00 C 0.00 0.00 0.00 0.73 +0.02 41 0 452 0
29JUN26 31.00 C 0.53 0.53 0.49 0.52 +0.02 41 17 544 0
29JUN26 32.00 C 0.35 0.35 0.35 0.37 +0.01 41 15 501 0
29JUN26 33.00 C 0.00 0.00 0.00 0.26 0.00 42 0 100 0
29JUN26 34.00 C 0.00 0.00 0.00 0.18 0.00 42 0 1,041 0
29JUN26 35.00 C 0.11 0.11 0.11 0.12 0.00 42 20 84 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 36 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 0.00 42 0 107 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 0.00 43 0 26 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 0.00 43 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 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 46 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 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 8.68 +0.15 43 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.20 +0.17 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.75 +0.20 45 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.29 +0.21 45 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 6.39 +0.19 44 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.54 +0.21 44 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.68 +0.13 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.96 +0.12 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.31 +0.06 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.75 +0.06 42 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 2.26 +0.08 42 0 75 0
30JUL26 28.00 C 1.68 1.68 1.68 1.81 +0.06 42 1 15 -1
30JUL26 29.00 C 1.45 1.45 1.45 1.44 +0.05 42 15 131 -15
30JUL26 30.00 C 0.00 0.00 0.00 1.13 +0.03 41 0 445 0
30JUL26 31.00 C 0.00 0.00 0.00 0.87 +0.01 41 0 424 0
30JUL26 32.00 C 0.68 0.68 0.68 0.70 +0.03 42 30 365 +30
30JUL26 33.00 C 0.48 0.53 0.48 0.53 +0.01 42 16 135 +15
30JUL26 34.00 C 0.00 0.00 0.00 0.42 +0.02 42 0 123 0
30JUL26 35.00 C 0.00 0.00 0.00 0.31 +0.01 41 0 678 0
30JUL26 36.00 C 0.00 0.00 0.00 0.24 +0.01 42 0 7 0
30JUL26 37.00 C 0.20 0.20 0.20 0.18 +0.01 42 1 1 +1
30JUL26 38.00 C 0.16 0.16 0.16 0.14 +0.01 42 1 3 -1
28AUG26 18.50 C 0.00 0.00 0.00 8.78 +0.22 46 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.30 +0.18 45 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.82 +0.14 43 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.44 +0.20 46 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.59 +0.20 45 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.78 +0.17 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.97 +0.09 42 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.29 +0.11 42 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.68 +0.05 42 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.17 +0.22 43 0 67 0
28AUG26 27.00 C 0.00 0.00 0.00 2.68 +0.08 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.24 +0.07 43 0 50 0
28AUG26 29.00 C 0.00 0.00 0.00 1.85 +0.05 42 0 70 0
28AUG26 30.00 C 0.00 0.00 0.00 1.54 +0.05 43 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 1.26 +0.03 42 0 30 0
28AUG26 32.00 C 0.00 0.00 0.00 1.02 +0.01 42 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.84 +0.01 42 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.69 +0.03 43 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.56 +0.02 43 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.44 +0.01 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.93 +0.21 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.48 +0.19 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.05 +0.19 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.63 +0.19 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.83 +0.17 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.07 +0.17 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.31 +0.11 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.66 +0.10 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.08 +0.12 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.55 +0.11 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.10 +0.08 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.66 +0.07 43 0 3 0
29SEP26 29.00 C 0.00 0.00 0.00 2.28 +0.06 43 0 35 0
29SEP26 30.00 C 0.00 0.00 0.00 1.93 +0.03 43 0 102 0
29SEP26 31.00 C 0.00 0.00 0.00 1.67 +0.04 44 0 48 0
29SEP26 32.00 C 0.00 0.00 0.00 1.43 +0.05 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.20 +0.03 44 0 124 0
29SEP26 34.00 C 0.00 0.00 0.00 1.03 +0.05 44 0 125 0
29SEP26 35.00 C 0.00 0.00 0.00 0.87 +0.05 44 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 0.71 +0.03 43 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.61 +0.04 44 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.50 +0.02 44 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.42 +0.02 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.35 +0.02 44 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.29 +0.01 44 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.24 +0.02 44 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.20 +0.01 44 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.14 +0.01 44 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 0.00 43 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.09 0.00 43 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.07 +0.01 44 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 0.00 43 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 0.00 43 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 9.38 +0.17 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.98 +0.16 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.60 +0.18 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.23 +0.19 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.50 +0.17 46 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 6.74 +0.09 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.17 +0.15 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.57 +0.15 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.00 +0.15 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.49 +0.15 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.07 +0.09 45 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 3.64 +0.08 44 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.25 +0.07 44 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 2.89 +0.04 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.59 +0.05 44 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.31 +0.04 44 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.07 +0.06 44 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 1.84 +0.05 44 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 1.63 +0.04 44 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 1.42 +0.02 44 0 5 0
30DEC26 37.00 C 0.00 0.00 0.00 1.28 +0.03 44 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 1.13 +0.03 44 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 1.00 +0.03 44 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.89 +0.03 44 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 0.78 +0.03 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.69 +0.02 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.61 +0.02 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.53 +0.01 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.47 +0.01 44 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 9.84 +0.17 47 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 9.48 +0.18 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.12 +0.19 46 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 8.76 +0.15 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.08 +0.15 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.39 +0.10 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.83 +0.14 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.26 +0.13 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.74 +0.12 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.25 +0.11 45 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 4.79 +0.09 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.38 +0.08 44 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 4.00 +0.08 44 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 3.65 +0.07 44 0 512 0
30MAR27 31.00 C 0.00 0.00 0.00 3.34 +0.06 44 0 402 0
30MAR27 32.00 C 0.00 0.00 0.00 3.05 +0.06 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.79 +0.05 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.53 +0.05 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.30 +0.05 44 0 108 0
30MAR27 36.00 C 0.00 0.00 0.00 2.06 0.00 44 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.90 +0.04 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.72 +0.03 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.57 +0.03 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.43 +0.03 44 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.28 +0.02 44 0 3 0
TOTAL CALL 226 13,195 +25
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 60 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 92 0
28MAY26 23.00 P 0.00 0.00 0.00 0.06 -0.03 41 0 267 0
28MAY26 24.00 P 0.21 0.21 0.21 0.15 -0.06 41 1 242 +1
28MAY26 25.00 P 0.40 0.41 0.39 0.33 -0.09 41 15 261 -5
28MAY26 26.00 P 0.69 0.69 0.65 0.63 -0.12 41 10 643 -8
28MAY26 27.00 P 1.22 1.22 1.10 1.04 -0.14 40 17 205 -9
28MAY26 28.00 P 0.00 0.00 0.00 1.57 -0.21 39 0 315 0
28MAY26 29.00 P 2.45 2.45 2.45 2.31 -0.18 40 1 96 -1
28MAY26 30.00 P 0.00 0.00 0.00 3.12 -0.18 41 0 185 0
28MAY26 31.00 P 0.00 0.00 0.00 4.00 -0.18 40 0 189 0
28MAY26 32.00 P 0.00 0.00 0.00 4.94 -0.24 40 0 129 0
28MAY26 33.00 P 0.00 0.00 0.00 5.96 -0.17 49 0 32 -15
28MAY26 34.00 P 0.00 0.00 0.00 6.96 -0.13 55 0 77 0
28MAY26 35.00 P 0.00 0.00 0.00 7.96 -0.13 60 0 7 0
28MAY26 36.00 P 0.00 0.00 0.00 8.96 -0.13 65 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.96 -0.13 71 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.97 -0.13 77 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.92 -0.18 71 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.96 -0.13 85 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 13.96 -0.13 89 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 14.92 -0.17 83 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 15.92 -0.16 87 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 44 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 0.00 43 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 42 0
29JUN26 22.00 P 0.00 0.00 0.00 0.21 -0.02 42 0 35 0
29JUN26 23.00 P 0.00 0.00 0.00 0.36 -0.04 42 0 77 0
29JUN26 24.00 P 0.00 0.00 0.00 0.60 -0.04 43 0 64 0
29JUN26 25.00 P 0.92 0.92 0.90 0.90 -0.06 42 4 834 0
29JUN26 26.00 P 0.00 0.00 0.00 1.28 -0.09 42 0 231 0
29JUN26 27.00 P 1.78 1.78 1.75 1.75 -0.09 42 5 1,394 +1
29JUN26 28.00 P 0.00 0.00 0.00 2.26 -0.15 40 0 267 0
29JUN26 29.00 P 0.00 0.00 0.00 2.99 -0.02 42 0 439 0
29JUN26 30.00 P 0.00 0.00 0.00 3.72 -0.13 42 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 4.51 -0.14 42 0 147 0
29JUN26 32.00 P 0.00 0.00 0.00 5.35 -0.19 42 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 6.24 -0.18 42 0 1,020 0
29JUN26 34.00 P 0.00 0.00 0.00 7.23 -0.07 46 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 8.09 -0.17 41 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 9.06 -0.16 42 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 10.04 -0.25 43 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 11.02 -0.18 44 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 12.01 -0.17 45 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 13.00 -0.18 46 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 14.00 -0.17 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.99 -0.17 50 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 15.98 -0.17 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.97 -0.18 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.97 -0.17 51 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.96 -0.17 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.96 -0.16 52 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.95 -0.16 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.95 -0.16 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 22.95 -0.15 55 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 25.44 -0.16 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 27.93 -0.16 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 30.42 -0.16 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.11 -0.01 42 0 3 0
30JUL26 20.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 54 0
30JUL26 21.00 P 0.00 0.00 0.00 0.25 -0.02 42 0 22 0
30JUL26 22.00 P 0.00 0.00 0.00 0.41 -0.03 42 0 33 0
30JUL26 23.00 P 0.00 0.00 0.00 0.63 -0.04 42 0 131 0
30JUL26 24.00 P 0.00 0.00 0.00 0.91 -0.06 42 0 763 0
30JUL26 25.00 P 1.31 1.31 1.31 1.26 -0.05 42 1 129 +1
30JUL26 26.00 P 1.68 1.68 1.68 1.64 -0.09 41 15 61 +15
30JUL26 27.00 P 2.16 2.16 2.16 2.12 -0.10 41 15 189 0
30JUL26 28.00 P 0.00 0.00 0.00 2.65 -0.13 40 0 193 0
30JUL26 29.00 P 0.00 0.00 0.00 3.34 -0.08 41 0 356 0
30JUL26 30.00 P 0.00 0.00 0.00 4.07 -0.12 42 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 4.82 -0.16 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.61 -0.19 41 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.46 -0.19 42 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.34 -0.23 42 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.25 -0.19 42 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 9.18 -0.25 42 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.19 -0.16 46 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.10 -0.23 43 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.22 -0.02 43 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.27 -0.03 42 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.43 -0.02 43 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.63 -0.04 43 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 0.89 -0.05 43 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 1.20 -0.06 43 0 0 0
28AUG26 25.00 P 1.60 1.60 1.60 1.58 -0.05 43 15 16 +15
28AUG26 26.00 P 2.04 2.04 2.04 1.97 -0.10 42 15 15 +15
28AUG26 27.00 P 0.00 0.00 0.00 2.46 -0.11 41 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 3.02 -0.12 41 0 15 0
28AUG26 29.00 P 3.83 3.83 3.83 3.65 -0.12 41 1 46 +1
28AUG26 30.00 P 0.00 0.00 0.00 4.39 -0.16 42 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.12 -0.17 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.89 -0.18 42 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.70 -0.20 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.55 -0.20 42 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.42 -0.21 42 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.34 -0.20 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.30 -0.01 44 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.37 -0.02 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.45 -0.02 44 0 54 0
29SEP26 21.00 P 0.00 0.00 0.00 0.65 -0.02 44 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.89 -0.04 44 0 9 0
29SEP26 23.00 P 0.00 0.00 0.00 1.19 -0.05 44 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 1.52 -0.07 44 0 22 0
29SEP26 25.00 P 0.00 0.00 0.00 1.90 -0.09 43 0 141 0
29SEP26 26.00 P 0.00 0.00 0.00 2.35 -0.06 43 0 134 0
29SEP26 27.00 P 0.00 0.00 0.00 2.85 -0.07 43 0 2,021 0
29SEP26 28.00 P 0.00 0.00 0.00 3.41 -0.08 43 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 3.99 -0.14 42 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 4.67 -0.06 42 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 5.45 -0.16 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.20 -0.19 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 6.99 -0.19 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 7.81 -0.20 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 8.64 -0.21 43 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 9.52 -0.19 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 10.41 -0.21 43 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 11.32 -0.20 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 12.27 -0.20 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.21 -0.20 44 0 25 0
29SEP26 41.00 P 0.00 0.00 0.00 14.14 -0.22 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 15.16 -0.18 46 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 16.14 -0.16 47 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 17.11 -0.18 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.10 -0.17 49 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 19.02 -0.23 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.01 -0.23 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 21.06 -0.17 52 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.06 -0.17 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.02 -0.20 52 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 25.51 -0.20 55 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.00 -0.20 58 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.49 -0.20 60 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.56 -0.03 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.66 -0.04 44 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.77 -0.04 44 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.88 -0.04 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.16 -0.05 44 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.46 -0.05 44 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.80 -0.06 44 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 2.18 -0.08 44 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.59 -0.07 43 0 31 0
30DEC26 26.00 P 0.00 0.00 0.00 3.07 -0.07 43 0 22 0
30DEC26 27.00 P 0.00 0.00 0.00 3.61 -0.06 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.18 -0.07 43 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 4.77 -0.11 43 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 5.43 -0.12 43 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 6.11 -0.14 43 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 6.91 -0.15 44 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 7.67 -0.18 44 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 8.44 -0.20 44 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 9.25 -0.20 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.07 -0.17 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 10.90 -0.18 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.76 -0.18 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 12.63 -0.21 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.52 -0.20 44 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 14.42 -0.21 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.36 -0.18 44 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 16.29 -0.20 44 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 17.25 -0.18 45 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 18.20 -0.19 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.88 -0.04 44 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 0.99 -0.05 44 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.13 -0.05 44 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.27 -0.06 44 0 5 0
30MAR27 21.00 P 1.56 1.56 1.56 1.58 -0.05 44 3 4 +3
30MAR27 22.00 P 0.00 0.00 0.00 1.92 -0.05 44 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.29 -0.07 44 0 13 0
30MAR27 24.00 P 0.00 0.00 0.00 2.70 -0.08 44 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 3.16 -0.08 44 0 6 0
30MAR27 26.00 P 3.70 3.70 3.70 3.65 -0.09 43 10 11 +10
30MAR27 27.00 P 0.00 0.00 0.00 4.18 -0.10 43 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.75 -0.12 43 0 3 0
30MAR27 29.00 P 5.56 5.56 5.56 5.37 -0.12 43 1 111 0
30MAR27 30.00 P 0.00 0.00 0.00 6.02 -0.13 43 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.70 -0.14 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 7.43 -0.14 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.16 -0.15 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.92 -0.15 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.70 -0.16 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.49 -0.17 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.31 -0.17 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.14 -0.17 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.98 -0.18 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.85 -0.17 44 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 14.72 -0.18 44 0 2 0
TOTAL PUT 129 18,134 +24
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$ 655.00
08MAY26 520.00 C 0.00 0.00 0.00 135.11 +23.48 0 0 0 0
08MAY26 530.00 C 0.00 0.00 0.00 125.11 +23.47 0 0 0 0
08MAY26 540.00 C 0.00 0.00 0.00 115.12 +23.48 64 0 0 0
08MAY26 550.00 C 0.00 0.00 0.00 105.12 +23.46 56 0 0 0
08MAY26 560.00 C 0.00 0.00 0.00 95.13 +23.43 56 0 0 0
08MAY26 570.00 C 0.00 0.00 0.00 85.15 +23.33 55 0 0 0
08MAY26 580.00 C 0.00 0.00 0.00 75.20 +23.09 55 0 0 0
08MAY26 590.00 C 0.00 0.00 0.00 65.34 +22.63 55 0 0 0
08MAY26 600.00 C 0.00 0.00 0.00 55.65 +21.80 55 0 5 0
08MAY26 610.00 C 0.00 0.00 0.00 46.26 +20.47 55 0 16 0
08MAY26 620.00 C 30.00 40.00 28.00 37.37 +18.63 55 24 69 -8
08MAY26 630.00 C 28.00 32.00 25.00 30.00 +17.12 60 46 211 -12
08MAY26 640.00 C 20.00 25.20 15.80 22.35 +13.67 57 42 667 -35
08MAY26 650.00 C 10.00 19.20 10.00 16.32 +10.87 57 250 231 -60
08MAY26 660.00 C 10.00 14.11 7.11 11.27 +8.09 57 189 1,454 -11
08MAY26 670.00 C 8.10 10.50 6.60 7.41 +5.66 56 39 376 +2
08MAY26 680.00 C 4.00 7.00 3.60 4.64 +3.74 56 568 1,037 +43
08MAY26 690.00 C 3.93 5.00 3.00 2.76 +2.34 56 47 158 +31
08MAY26 700.00 C 2.80 3.50 1.70 1.56 +1.36 56 180 302 +105
08MAY26 710.00 C 2.67 2.67 1.50 0.83 +0.75 55 47 52 +37
08MAY26 720.00 C 1.19 1.36 1.11 0.41 +0.38 55 48 125 -3
08MAY26 730.00 C 1.10 1.23 0.86 0.20 +0.19 55 87 88 +81
08MAY26 740.00 C 0.64 0.64 0.64 0.10 +0.09 56 1 20 +1
08MAY26 750.00 C 0.00 0.00 0.00 0.04 +0.03 55 0 38 0
08MAY26 760.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
08MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
08MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 61 0 87 0
15MAY26 520.00 C 0.00 0.00 0.00 135.39 +23.48 47 0 0 0
15MAY26 530.00 C 0.00 0.00 0.00 125.41 +23.43 45 0 0 0
15MAY26 540.00 C 0.00 0.00 0.00 115.46 +23.35 45 0 0 0
15MAY26 550.00 C 0.00 0.00 0.00 105.56 +23.22 46 0 0 0
15MAY26 560.00 C 0.00 0.00 0.00 95.73 +22.98 46 0 0 0
15MAY26 570.00 C 0.00 0.00 0.00 86.02 +22.61 46 0 0 0
15MAY26 580.00 C 0.00 0.00 0.00 76.49 +22.04 46 0 0 0
15MAY26 590.00 C 0.00 0.00 0.00 67.23 +21.25 46 0 0 0
15MAY26 600.00 C 0.00 0.00 0.00 58.34 +20.22 46 0 0 0
15MAY26 610.00 C 0.00 0.00 0.00 49.90 +18.91 46 0 0 0
15MAY26 620.00 C 0.00 0.00 0.00 42.04 +18.11 46 0 0 0
15MAY26 630.00 C 0.00 0.00 0.00 34.84 +16.21 46 0 100 0
15MAY26 640.00 C 0.00 0.00 0.00 27.91 +13.73 44 0 26 0
15MAY26 650.00 C 20.32 24.20 17.50 22.28 +11.74 45 117 133 +105
15MAY26 660.00 C 16.30 16.30 12.20 17.77 +10.07 45 6 42 +1
15MAY26 670.00 C 14.00 14.00 14.00 13.71 +7.95 46 22 28 +20
15MAY26 680.00 C 11.30 11.60 10.47 10.65 +6.67 46 121 75 +65
15MAY26 690.00 C 6.10 6.10 6.10 7.88 +5.19 46 10 15 0
15MAY26 700.00 C 7.20 7.20 4.60 5.72 +3.95 46 15 21 +5
15MAY26 710.00 C 0.00 0.00 0.00 4.07 - 46 0 0 -
15MAY26 720.00 C 3.30 3.80 3.22 2.83 - 46 20 19 -
28MAY26 360.00 C 0.00 0.00 0.00 295.59 +22.69 60 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 285.61 +23.54 64 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 275.62 +23.53 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 265.64 +23.54 55 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 255.65 +23.53 0 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 245.67 +23.53 0 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 235.69 +23.54 49 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 225.70 +23.53 0 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 215.72 +23.54 0 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 205.74 +23.54 42 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 195.76 +23.53 42 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 185.78 +23.52 41 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 175.81 +23.51 41 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 165.85 +23.48 41 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 155.91 +23.43 41 0 1 0
28MAY26 510.00 C 0.00 0.00 0.00 146.00 +23.35 41 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 136.13 +23.22 41 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 126.34 +23.04 41 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 116.65 +22.78 41 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 107.10 +22.43 41 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 97.73 +21.96 41 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 88.59 +21.36 41 0 20 0
28MAY26 580.00 C 0.00 0.00 0.00 79.75 +20.62 41 0 148 0
28MAY26 590.00 C 0.00 0.00 0.00 71.25 +19.74 41 0 418 0
28MAY26 600.00 C 59.53 63.00 59.53 62.58 +18.66 40 9 1,087 -9
28MAY26 610.00 C 0.00 0.00 0.00 55.53 +17.59 41 0 334 0
28MAY26 620.00 C 43.01 47.50 43.01 47.50 +16.40 40 8 744 -2
28MAY26 630.00 C 38.85 42.00 38.85 41.82 +15.32 41 23 234 -21
28MAY26 640.00 C 28.09 36.38 28.00 34.74 +12.82 40 27 746 +5
28MAY26 650.00 C 29.00 31.50 23.11 29.47 +11.12 40 31 256 +6
28MAY26 660.00 C 19.00 27.00 19.00 25.19 +10.78 41 200 1,519 +16
28MAY26 670.00 C 15.25 22.00 15.25 20.80 +8.83 41 22 434 -7
28MAY26 680.00 C 16.50 18.50 13.70 17.50 +8.04 41 439 535 +155
28MAY26 690.00 C 12.40 15.29 11.09 14.39 +6.89 41 162 336 +103
28MAY26 700.00 C 13.00 13.40 9.50 11.94 +6.13 42 136 902 +77
28MAY26 710.00 C 9.70 11.00 7.40 9.57 +5.11 42 60 224 +31
28MAY26 720.00 C 6.22 8.52 6.22 7.61 +4.23 42 7 825 -6
28MAY26 730.00 C 7.00 7.00 6.80 5.99 +3.45 42 3 246 0
28MAY26 740.00 C 5.03 5.03 4.33 4.67 +2.84 42 2 130 0
28MAY26 750.00 C 5.00 5.48 3.50 3.61 +2.26 42 29 1,192 0
28MAY26 760.00 C 4.00 4.00 3.50 2.77 +1.78 42 191 318 +139
28MAY26 770.00 C 2.92 2.92 2.92 2.04 +1.33 41 20 138 +20
28MAY26 780.00 C 2.44 2.44 2.34 1.54 +1.03 41 180 490 +170
28MAY26 790.00 C 1.70 1.70 1.70 1.15 +0.78 41 6 119 0
28MAY26 800.00 C 1.65 1.65 1.65 0.85 +0.59 41 195 316 -92
28MAY26 810.00 C 1.66 1.66 1.53 0.65 +0.47 41 6 16 +1
28MAY26 820.00 C 0.00 0.00 0.00 0.46 +0.34 41 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.33 +0.25 41 0 105 0
29JUN26 250.00 C 0.00 0.00 0.00 405.98 +23.58 66 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 401.00 +23.58 66 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 396.02 +23.58 65 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 391.04 +23.58 64 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 386.06 +23.58 63 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 381.08 +23.59 63 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 376.09 +23.58 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 371.11 +23.58 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 366.13 +23.58 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 361.15 +23.58 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 356.17 +23.59 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 346.21 +23.59 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 336.25 +23.59 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 326.29 +23.60 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 316.33 +23.60 42 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 306.37 +23.60 42 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 296.41 +23.51 42 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 286.45 +23.61 41 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 276.49 +23.61 40 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 266.53 +23.61 38 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 256.58 +23.61 40 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 246.63 +23.61 40 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 236.69 +23.61 40 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 226.76 +23.60 40 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 216.84 +23.57 39 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 206.96 +23.55 39 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 195.76 +21.87 0 0 39 0
29JUN26 470.00 C 0.00 0.00 0.00 187.30 +23.43 39 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 177.55 +23.33 39 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 167.89 +23.22 39 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 158.32 +23.05 39 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 148.88 +22.84 39 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 139.59 +22.58 39 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 130.47 +22.26 39 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 121.56 +21.88 39 0 10 0
29JUN26 550.00 C 0.00 0.00 0.00 112.88 +21.43 39 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 104.46 +20.92 39 0 300 0
29JUN26 570.00 C 0.00 0.00 0.00 96.33 +20.33 39 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 88.51 +19.68 39 0 66 0
29JUN26 590.00 C 78.30 78.30 78.30 81.03 +18.96 39 3 100 -3
29JUN26 600.00 C 67.50 67.50 67.50 73.91 +18.18 39 1 378 +1
29JUN26 610.00 C 60.00 60.00 60.00 67.17 +17.36 39 1 1,246 -1
29JUN26 620.00 C 59.68 59.78 59.68 60.81 +17.82 39 2 253 +1
29JUN26 630.00 C 50.00 50.00 50.00 54.84 +16.76 39 1 345 0
29JUN26 640.00 C 42.62 42.62 42.62 47.80 +13.62 38 1 375 -1
29JUN26 650.00 C 36.00 44.70 36.00 42.79 +12.76 38 33 967 -13
29JUN26 660.00 C 39.50 39.50 32.77 38.55 +12.77 39 3 754 0
29JUN26 670.00 C 32.44 33.95 29.50 33.90 +11.46 38 49 404 +17
29JUN26 680.00 C 29.00 30.00 29.00 30.01 +9.83 39 21 211 -1
29JUN26 690.00 C 28.41 28.41 28.41 26.47 +8.65 39 10 295 +10
29JUN26 700.00 C 18.60 24.00 18.60 23.57 +8.25 39 155 595 +53
29JUN26 710.00 C 20.00 20.00 18.50 20.80 +7.68 39 2 98 0
29JUN26 720.00 C 16.10 16.10 16.10 18.36 +7.18 39 1 103 +1
29JUN26 730.00 C 16.50 16.50 14.09 16.41 +6.91 40 8 142 +7
29JUN26 740.00 C 14.20 14.30 14.20 14.23 +6.43 40 15 61 0
29JUN26 750.00 C 12.50 12.63 10.50 12.29 +5.71 40 10 187 +3
29JUN26 760.00 C 11.38 11.38 11.38 10.58 +5.05 40 3 130 -3
29JUN26 770.00 C 9.50 9.57 9.50 9.08 +4.46 40 24 74 +1
29JUN26 780.00 C 0.00 0.00 0.00 7.77 +3.91 40 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 6.63 +3.42 40 0 20 0
29JUN26 800.00 C 6.90 7.50 6.90 5.64 +2.98 40 24 108 +4
29JUN26 810.00 C 0.00 0.00 0.00 4.79 +2.59 40 0 31 0
29JUN26 820.00 C 0.00 0.00 0.00 4.05 +2.24 40 0 4 0
29JUN26 830.00 C 0.00 0.00 0.00 3.32 +1.84 39 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 2.79 +1.57 39 0 32 0
29JUN26 850.00 C 0.00 0.00 0.00 2.34 +1.35 39 0 35 0
29JUN26 860.00 C 0.00 0.00 0.00 1.96 +1.15 39 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 1.64 +0.98 39 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 1.36 +0.83 39 0 7 0
29JUN26 890.00 C 0.00 0.00 0.00 1.13 +0.70 39 0 6 0
29JUN26 900.00 C 0.00 0.00 0.00 0.94 +0.59 39 0 567 0
30JUL26 400.00 C 0.00 0.00 0.00 257.59 +23.64 39 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 247.72 +23.61 39 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 237.89 +23.58 39 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 228.09 +23.52 39 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 218.35 +23.46 39 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 208.67 +23.37 39 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 199.06 +23.24 39 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 189.55 +23.10 39 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 180.15 +22.92 39 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 170.87 +22.70 39 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 161.75 +22.45 39 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 152.79 +22.15 39 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 144.02 +21.80 39 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 135.46 +21.42 39 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 127.13 +20.99 39 0 0 0
30JUL26 550.00 C 108.00 112.00 108.00 119.04 +23.46 39 3 77 -2
30JUL26 560.00 C 0.00 0.00 0.00 111.22 +19.99 39 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 103.67 +19.42 39 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 96.41 +18.81 39 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 89.46 +18.18 39 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 82.81 +17.50 39 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 76.49 +16.80 39 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 68.37 +15.59 37 0 183 0
30JUL26 630.00 C 58.00 58.00 58.00 64.81 +16.40 39 1 116 -1
30JUL26 640.00 C 0.00 0.00 0.00 57.67 +13.55 38 0 65 0
30JUL26 650.00 C 52.20 52.20 46.46 52.79 +13.09 38 11 36 +5
30JUL26 660.00 C 47.50 47.50 47.50 48.21 +11.52 38 28 52 +28
30JUL26 670.00 C 38.77 38.77 38.77 43.94 +10.68 38 1 87 -1
30JUL26 680.00 C 0.00 0.00 0.00 39.96 +9.80 38 0 90 0
30JUL26 690.00 C 0.00 0.00 0.00 36.34 +8.99 38 0 184 0
30JUL26 700.00 C 33.40 33.50 33.40 33.50 +9.05 39 6 138 +6
30JUL26 710.00 C 28.50 32.35 26.26 30.12 +8.30 39 11 52 +8
30JUL26 720.00 C 29.00 29.00 26.90 27.58 +8.72 39 16 38 +15
30JUL26 730.00 C 0.00 0.00 0.00 25.58 +8.83 40 0 3 0
30JUL26 740.00 C 0.00 0.00 0.00 23.01 +8.16 40 0 63 0
30JUL26 750.00 C 0.00 0.00 0.00 20.64 +7.50 40 0 55 0
30JUL26 760.00 C 0.00 0.00 0.00 18.48 +6.88 40 0 122 0
30JUL26 770.00 C 0.00 0.00 0.00 16.04 +5.81 39 0 120 0
30JUL26 780.00 C 0.00 0.00 0.00 14.31 +5.31 39 0 46 0
30JUL26 790.00 C 0.00 0.00 0.00 12.75 +4.85 39 0 71 0
30JUL26 800.00 C 12.14 13.37 12.14 11.68 +4.75 40 4 3 +3
30JUL26 810.00 C 0.00 0.00 0.00 10.07 +4.00 39 0 0 0
30JUL26 820.00 C 0.00 0.00 0.00 8.93 +3.63 39 0 10 0
30JUL26 830.00 C 0.00 0.00 0.00 7.90 +3.14 39 0 98 0
28AUG26 520.00 C 0.00 0.00 0.00 147.58 +21.27 39 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 139.55 +21.06 39 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 131.55 +20.46 39 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 123.91 +20.19 39 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 116.51 +19.55 39 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 109.20 +18.95 39 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 102.49 +18.57 39 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 95.82 +17.85 39 0 15 0
28AUG26 600.00 C 75.00 75.00 75.00 89.47 +17.40 39 2 7 -2
28AUG26 610.00 C 0.00 0.00 0.00 83.53 +16.72 39 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 77.64 +17.79 39 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 72.26 +17.26 39 0 0 0
28AUG26 640.00 C 0.00 0.00 0.00 65.34 +14.56 38 0 40 0
28AUG26 650.00 C 0.00 0.00 0.00 60.71 +12.85 39 0 1 0
28AUG26 660.00 C 0.00 0.00 0.00 56.03 +12.33 38 0 1 0
28AUG26 670.00 C 53.52 53.52 52.62 52.62 +11.64 39 30 31 +30
28AUG26 680.00 C 49.60 49.60 48.78 48.78 +10.98 39 30 45 +30
28AUG26 690.00 C 0.00 0.00 0.00 44.07 +9.72 39 0 0 0
28AUG26 700.00 C 0.00 0.00 0.00 40.60 +8.92 39 0 0 0
28AUG26 710.00 C 0.00 0.00 0.00 37.52 +8.75 39 0 0 0
28AUG26 720.00 C 37.00 37.00 35.34 34.67 +8.59 39 8 8 +8
29SEP26 320.00 C 0.00 0.00 0.00 337.26 +23.68 39 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 327.35 +23.69 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 317.45 +23.68 39 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 307.56 +23.68 39 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 297.69 +23.66 39 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 287.85 +23.64 39 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 278.04 +23.61 39 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 268.28 +23.57 39 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 258.57 +23.52 39 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 248.93 +23.46 39 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 239.35 +23.35 39 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 229.89 +23.26 39 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 220.50 +23.09 39 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 211.28 +23.00 39 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 202.09 +22.70 39 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 193.21 +22.66 39 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 184.32 +22.24 39 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 175.76 +22.14 39 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 167.30 +21.73 39 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 159.00 +21.36 39 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 151.08 +21.16 39 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 143.18 +20.58 39 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 133.75 +18.44 37 0 1,023 0
29SEP26 550.00 C 0.00 0.00 0.00 128.37 +19.85 39 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 121.10 +19.19 39 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 114.43 +19.08 39 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 107.85 +18.35 39 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 101.30 +17.63 39 0 35 0
29SEP26 600.00 C 92.00 92.00 92.00 95.47 +17.49 39 1 157 +1
29SEP26 610.00 C 0.00 0.00 0.00 89.65 +17.81 39 0 1,048 0
29SEP26 620.00 C 0.00 0.00 0.00 83.84 +17.50 39 0 112 0
29SEP26 630.00 C 0.00 0.00 0.00 76.61 +14.27 38 0 1,842 0
29SEP26 640.00 C 0.00 0.00 0.00 71.57 +13.90 38 0 102 0
29SEP26 650.00 C 0.00 0.00 0.00 67.81 +14.04 38 0 2,720 0
29SEP26 660.00 C 58.00 58.00 58.00 63.32 +12.77 38 6 123 +6
29SEP26 670.00 C 0.00 0.00 0.00 58.98 +11.85 38 0 55 0
29SEP26 680.00 C 0.00 0.00 0.00 55.56 +11.97 39 0 80 0
29SEP26 690.00 C 0.00 0.00 0.00 51.99 +11.35 39 0 163 0
29SEP26 700.00 C 48.00 48.00 45.00 48.63 +10.66 39 7 198 0
29SEP26 710.00 C 0.00 0.00 0.00 45.41 +10.30 39 0 61 0
29SEP26 720.00 C 43.87 43.87 43.86 41.92 +10.61 39 95 106 +75
29SEP26 730.00 C 0.00 0.00 0.00 39.97 +11.28 40 0 54 0
29SEP26 740.00 C 33.00 33.00 33.00 36.80 +10.26 39 2 21 +2
29SEP26 750.00 C 0.00 0.00 0.00 34.13 +9.74 39 0 172 0
29SEP26 760.00 C 0.00 0.00 0.00 31.58 +9.34 40 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 29.37 +8.94 39 0 37 0
29SEP26 780.00 C 0.00 0.00 0.00 27.16 +8.35 39 0 2 0
29SEP26 790.00 C 0.00 0.00 0.00 24.95 +7.75 39 0 1 0
29SEP26 800.00 C 26.42 26.42 26.42 22.95 +7.36 39 1 21 +1
29SEP26 810.00 C 0.00 0.00 0.00 21.29 +6.97 39 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 19.63 +6.48 39 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 17.97 +5.99 39 0 0 0
30DEC26 380.00 C 280.00 282.50 280.00 278.04 +23.61 0 2 450 0
30DEC26 390.00 C 0.00 0.00 0.00 271.24 +23.90 38 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 262.09 +23.81 38 0 2 0
30DEC26 410.00 C 0.00 0.00 0.00 253.05 +23.82 38 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 244.01 +23.59 38 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 235.31 +23.61 38 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 226.61 +23.55 38 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 218.03 +23.25 38 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 209.76 +23.27 38 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 197.57 +20.20 34 0 105 0
30DEC26 480.00 C 0.00 0.00 0.00 193.42 +22.74 38 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 185.68 +22.76 38 0 69 0
30DEC26 500.00 C 174.00 174.00 174.00 177.94 +22.43 38 1 83 -1
30DEC26 510.00 C 0.00 0.00 0.00 170.37 +22.00 38 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 163.25 +22.03 38 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 156.12 +21.69 38 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 149.00 +21.02 38 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 142.56 +21.04 38 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 136.13 +20.86 38 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 129.69 +20.13 38 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 123.64 +19.78 38 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 117.96 +19.81 38 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 112.27 +19.18 38 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 106.59 +18.43 38 0 162 0
30DEC26 620.00 C 0.00 0.00 0.00 101.51 +17.69 38 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 96.61 +17.16 38 0 37 0
30DEC26 640.00 C 0.00 0.00 0.00 88.99 +16.93 37 0 502 0
30DEC26 650.00 C 0.00 0.00 0.00 85.41 +15.65 38 0 20 0
30DEC26 660.00 C 80.34 81.13 80.34 80.57 +14.48 37 350 372 +350
30DEC26 670.00 C 0.00 0.00 0.00 76.51 +13.89 37 0 52 0
30DEC26 680.00 C 71.31 71.31 71.31 72.64 +13.31 37 1 8 0
30DEC26 690.00 C 0.00 0.00 0.00 70.85 +14.62 39 0 106 0
30DEC26 700.00 C 66.40 66.40 66.40 67.37 +14.07 39 10 31 +10
30DEC26 710.00 C 0.00 0.00 0.00 63.05 +13.02 38 0 34 0
30DEC26 720.00 C 0.00 0.00 0.00 59.88 +12.64 38 0 137 0
30DEC26 730.00 C 0.00 0.00 0.00 56.89 +12.43 38 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 53.12 +11.45 38 0 24 0
30DEC26 750.00 C 0.00 0.00 0.00 51.01 +12.13 39 0 30 0
30DEC26 760.00 C 0.00 0.00 0.00 48.64 +12.06 39 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 46.33 +11.90 39 0 11 0
30DEC26 780.00 C 0.00 0.00 0.00 43.56 +12.22 39 0 38 0
30DEC26 790.00 C 0.00 0.00 0.00 41.00 +10.88 39 0 2 0
30DEC26 800.00 C 0.00 0.00 0.00 38.86 +10.83 39 0 50 0
30DEC26 810.00 C 0.00 0.00 0.00 36.72 +11.07 39 0 3 0
30DEC26 820.00 C 0.00 0.00 0.00 34.58 +10.50 39 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 32.44 +9.92 39 0 1 0
30MAR27 390.00 C 0.00 0.00 0.00 276.41 +23.19 38 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 267.78 +23.18 38 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 259.17 +23.09 38 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 250.56 +22.66 38 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 242.38 +22.67 38 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 234.21 +22.58 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 226.03 +22.05 38 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 218.28 +21.95 38 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 210.63 +21.96 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 202.99 +21.40 38 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 195.56 +21.00 38 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 188.54 +21.02 38 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 181.51 +20.74 38 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 174.49 +20.06 38 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 167.92 +19.83 38 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 161.59 +19.83 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 155.26 +19.38 38 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 148.92 +18.63 38 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 143.11 +18.41 38 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 137.52 +18.40 38 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 131.94 +17.99 38 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 126.36 +17.22 38 0 318 0
30MAR27 610.00 C 0.00 0.00 0.00 121.10 +16.77 38 0 200 0
30MAR27 620.00 C 100.00 100.00 100.00 116.29 +17.85 38 1 391 0
30MAR27 630.00 C 0.00 0.00 0.00 111.48 +17.27 38 0 863 0
30MAR27 640.00 C 0.00 0.00 0.00 103.47 +15.39 37 0 722 0
30MAR27 650.00 C 86.80 86.80 86.80 99.89 +13.69 37 1 68 +1
30MAR27 660.00 C 0.00 0.00 0.00 94.75 +14.50 37 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 90.84 +14.50 37 0 39 0
30MAR27 680.00 C 0.00 0.00 0.00 86.92 +11.42 37 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 83.00 +10.63 37 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 79.54 +12.05 37 0 4 0
30MAR27 710.00 C 0.00 0.00 0.00 77.19 +12.51 38 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 73.40 +11.58 37 0 2 0
30MAR27 730.00 C 65.00 65.00 65.00 71.83 +13.02 38 1 1 +1
30MAR27 740.00 C 0.00 0.00 0.00 68.25 +12.06 38 0 8 0
30MAR27 750.00 C 0.00 0.00 0.00 64.95 +11.37 38 0 4 0
30MAR27 760.00 C 0.00 0.00 0.00 62.02 +11.06 38 0 8 0
30MAR27 770.00 C 0.00 0.00 0.00 59.41 +11.06 38 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 56.79 +11.06 38 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 54.17 +10.46 38 0 0 0
30MAR27 800.00 C 55.00 55.00 55.00 53.10 +11.40 39 2 104 +1
30MAR27 810.00 C 0.00 0.00 0.00 50.40 +10.72 39 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 46.81 +9.14 38 0 0 0
30MAR27 830.00 C 45.00 45.00 45.00 46.14 +9.42 39 3 3 +3
TOTAL CALL 4,637 43,939 +1,606
08MAY26 520.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
08MAY26 530.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
08MAY26 540.00 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
08MAY26 550.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 10 0
08MAY26 560.00 P 0.00 0.00 0.00 0.01 -0.05 57 0 80 0
08MAY26 570.00 P 0.00 0.00 0.00 0.03 -0.14 56 0 51 0
08MAY26 580.00 P 0.00 0.00 0.00 0.08 -0.37 55 0 741 0
08MAY26 590.00 P 0.57 0.62 0.57 0.22 -0.85 55 16 225 +5
08MAY26 600.00 P 1.00 1.50 0.78 0.53 -1.60 55 72 833 -14
08MAY26 610.00 P 1.60 2.40 1.21 1.12 -2.94 55 49 226 +22
08MAY26 620.00 P 2.30 3.90 2.29 2.31 -4.77 56 288 425 +263
08MAY26 630.00 P 6.00 8.07 3.62 4.18 -7.32 56 658 729 +464
08MAY26 640.00 P 8.00 11.58 6.40 6.98 -10.02 56 163 287 +114
08MAY26 650.00 P 11.41 15.22 9.32 10.64 -13.68 55 523 481 +386
08MAY26 660.00 P 16.60 17.20 15.00 15.45 -16.01 54 9 163 -1
08MAY26 670.00 P 0.00 0.00 0.00 22.17 -17.88 56 0 5 0
08MAY26 680.00 P 0.00 0.00 0.00 29.39 -19.87 55 0 0 0
08MAY26 690.00 P 0.00 0.00 0.00 37.55 -21.26 55 0 101 0
08MAY26 700.00 P 45.00 45.00 45.00 46.40 -22.21 55 1 77 0
08MAY26 710.00 P 0.00 0.00 0.00 55.69 -22.83 55 0 0 0
08MAY26 720.00 P 0.00 0.00 0.00 65.32 -23.18 55 0 0 0
08MAY26 730.00 P 0.00 0.00 0.00 75.12 -23.38 55 0 0 0
08MAY26 740.00 P 0.00 0.00 0.00 85.03 -23.47 55 0 0 0
08MAY26 750.00 P 0.00 0.00 0.00 95.00 -23.50 0 0 0 0
08MAY26 760.00 P 0.00 0.00 0.00 105.00 -23.50 0 0 0 0
08MAY26 770.00 P 0.00 0.00 0.00 115.00 -23.50 0 0 0 0
08MAY26 780.00 P 0.00 0.00 0.00 125.00 -23.50 0 0 0 0
15MAY26 520.00 P 0.30 0.35 0.30 0.01 -0.03 44 32 34 +32
15MAY26 530.00 P 0.28 0.41 0.28 0.03 -0.07 45 34 82 +34
15MAY26 540.00 P 0.00 0.00 0.00 0.08 -0.14 46 0 0 0
15MAY26 550.00 P 0.57 0.57 0.57 0.16 -0.29 45 6 6 +6
15MAY26 560.00 P 0.69 0.69 0.68 0.32 -0.53 45 2 3 +2
15MAY26 570.00 P 0.00 0.00 0.00 0.60 -0.89 46 0 15 0
15MAY26 580.00 P 1.55 1.55 1.31 1.06 -1.49 46 11 10 +10
15MAY26 590.00 P 0.00 0.00 0.00 1.86 -2.13 46 0 28 0
15MAY26 600.00 P 3.90 3.90 2.80 3.00 -3.04 46 7 35 -7
15MAY26 610.00 P 6.00 6.00 6.00 4.53 -4.44 46 2 74 +2
15MAY26 620.00 P 6.41 9.80 5.85 6.47 -6.22 45 101 124 +92
15MAY26 630.00 P 9.85 12.20 9.00 9.15 -8.65 45 16 40 +9
15MAY26 640.00 P 18.00 18.00 15.77 12.60 -10.75 45 3 12 +2
15MAY26 650.00 P 19.56 19.56 16.90 16.90 -12.87 45 3 23 +3
15MAY26 660.00 P 0.00 0.00 0.00 22.45 -13.50 46 0 0 0
15MAY26 670.00 P 28.44 28.44 28.36 28.59 -15.08 46 20 20 +20
15MAY26 680.00 P 0.00 0.00 0.00 34.95 -17.02 46 0 0 0
15MAY26 690.00 P 0.00 0.00 0.00 42.26 -18.47 46 0 0 0
15MAY26 700.00 P 0.00 0.00 0.00 50.16 -19.71 46 0 0 0
15MAY26 710.00 P 0.00 0.00 0.00 58.56 - 46 0 0 -
15MAY26 720.00 P 0.00 0.00 0.00 67.37 - 46 0 0 -
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 72 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 69 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 66 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 63 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 60 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.01 0.00 54 0 62 0
28MAY26 430.00 P 0.00 0.00 0.00 0.01 0.00 52 0 61 0
28MAY26 440.00 P 0.00 0.00 0.00 0.01 0.00 49 0 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.01 0.00 46 0 380 0
28MAY26 460.00 P 0.00 0.00 0.00 0.01 0.00 44 0 605 0
28MAY26 470.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 124 0
28MAY26 480.00 P 0.00 0.00 0.00 0.02 -0.03 41 0 135 0
28MAY26 490.00 P 0.00 0.00 0.00 0.04 -0.07 41 0 223 0
28MAY26 500.00 P 0.45 0.68 0.45 0.09 -0.11 41 11 241 -10
28MAY26 510.00 P 0.00 0.00 0.00 0.16 -0.19 41 0 759 0
28MAY26 520.00 P 1.10 1.10 0.93 0.27 -0.33 41 31 115 +30
28MAY26 530.00 P 0.89 0.89 0.89 0.46 -0.52 41 1 284 -1
28MAY26 540.00 P 1.78 1.78 1.50 0.78 -0.75 41 3 210 0
28MAY26 550.00 P 1.98 2.25 1.69 1.23 -1.09 41 8 837 -4
28MAY26 560.00 P 2.50 2.80 2.30 1.87 -1.47 42 22 346 -4
28MAY26 570.00 P 3.10 3.97 3.10 2.75 -1.95 42 18 1,006 -16
28MAY26 580.00 P 3.71 5.20 3.71 3.92 -2.61 42 57 526 -3
28MAY26 590.00 P 5.48 6.84 4.90 5.41 -3.46 42 57 705 -25
28MAY26 600.00 P 6.94 10.00 6.55 7.30 -4.41 42 271 1,201 +17
28MAY26 610.00 P 10.00 12.50 8.65 9.35 -5.75 41 105 1,267 -3
28MAY26 620.00 P 15.70 16.00 11.33 12.36 -7.13 41 78 1,840 +5
28MAY26 630.00 P 15.30 18.85 14.50 15.80 -8.87 41 123 823 -28
28MAY26 640.00 P 20.50 24.55 18.98 19.82 -10.46 41 25 523 -18
28MAY26 650.00 P 23.50 30.64 23.50 24.91 -11.94 42 11 489 +5
28MAY26 660.00 P 29.89 30.76 28.00 29.93 -12.34 42 21 252 +4
28MAY26 670.00 P 38.20 41.64 35.10 36.21 -12.94 43 152 400 +64
28MAY26 680.00 P 0.00 0.00 0.00 42.28 -14.67 42 0 182 0
28MAY26 690.00 P 59.00 59.00 59.00 49.23 -15.72 43 1 1,279 -1
28MAY26 700.00 P 0.00 0.00 0.00 55.62 -17.66 41 0 93 0
28MAY26 710.00 P 0.00 0.00 0.00 63.33 -18.69 41 0 28 0
28MAY26 720.00 P 0.00 0.00 0.00 71.48 -19.55 41 0 618 0
28MAY26 730.00 P 0.00 0.00 0.00 79.89 -20.33 41 0 221 0
28MAY26 740.00 P 0.00 0.00 0.00 88.65 -21.00 41 0 117 0
28MAY26 750.00 P 0.00 0.00 0.00 97.68 -21.55 41 0 47 0
28MAY26 760.00 P 0.00 0.00 0.00 106.86 -22.05 41 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 116.29 -22.42 41 0 132 0
28MAY26 780.00 P 0.00 0.00 0.00 125.84 -22.74 41 0 59 0
28MAY26 790.00 P 0.00 0.00 0.00 135.50 -23.02 41 0 174 0
28MAY26 800.00 P 0.00 0.00 0.00 145.28 -23.22 41 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 155.12 -23.38 41 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 165.04 -23.46 41 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 175.00 -23.50 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 73 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 72 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 69 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 68 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 65 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 61 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 60 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 57 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 55 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 53 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 51 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 49 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 46 0 482 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 44 0 140 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 42 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 41 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 565 0
29JUN26 410.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 149 0
29JUN26 420.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.07 -0.03 39 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.12 -0.06 39 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 0.19 -0.09 39 0 1,577 0
29JUN26 460.00 P 1.60 1.60 1.60 0.30 -0.14 39 1 1,808 -1
29JUN26 470.00 P 0.00 0.00 0.00 0.46 -0.19 39 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.65 -0.32 39 0 4,065 0
29JUN26 490.00 P 0.00 0.00 0.00 0.97 -0.44 39 0 669 0
29JUN26 500.00 P 2.20 2.20 2.20 1.37 -0.59 39 10 306 -4
29JUN26 510.00 P 2.64 2.64 2.64 1.92 -0.77 40 3 1,722 +3
29JUN26 520.00 P 0.00 0.00 0.00 2.57 -1.09 39 0 67 0
29JUN26 530.00 P 0.00 0.00 0.00 3.39 -1.39 39 0 108 0
29JUN26 540.00 P 5.00 5.00 5.00 4.45 -1.80 39 4 1,449 0
29JUN26 550.00 P 6.09 6.09 6.09 5.94 -1.84 40 1 717 +1
29JUN26 560.00 P 8.80 8.80 8.80 7.46 -2.37 40 10 561 0
29JUN26 570.00 P 10.10 10.10 9.38 9.38 -3.03 40 2 1,167 0
29JUN26 580.00 P 10.94 11.15 10.94 11.57 -3.71 40 2 318 +2
29JUN26 590.00 P 16.08 16.29 13.15 13.90 -4.57 40 8 290 -1
29JUN26 600.00 P 17.60 18.80 16.50 16.68 -5.32 39 37 1,964 +6
29JUN26 610.00 P 19.68 20.00 19.68 20.00 -7.00 40 7 257 0
29JUN26 620.00 P 23.00 23.61 23.00 23.61 -7.87 40 26 325 +18
29JUN26 630.00 P 32.80 32.80 26.20 28.00 -8.66 40 40 507 -9
29JUN26 640.00 P 0.00 0.00 0.00 32.10 -10.21 40 0 1,466 0
29JUN26 650.00 P 37.00 37.32 37.00 37.32 -10.77 40 23 615 +18
29JUN26 660.00 P 42.60 42.78 42.60 42.78 -11.84 40 75 1,490 +2
29JUN26 670.00 P 48.66 48.66 48.66 48.66 -10.76 40 36 335 +15
29JUN26 680.00 P 0.00 0.00 0.00 55.04 -11.47 41 0 75 0
29JUN26 690.00 P 0.00 0.00 0.00 61.75 -11.88 41 0 161 0
29JUN26 700.00 P 0.00 0.00 0.00 66.58 -14.77 39 0 67 0
29JUN26 710.00 P 0.00 0.00 0.00 73.69 -15.44 39 0 10 0
29JUN26 720.00 P 0.00 0.00 0.00 80.91 -16.47 39 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 88.66 -17.06 39 0 590 0
29JUN26 740.00 P 0.00 0.00 0.00 96.45 -17.94 39 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 104.70 -18.49 39 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 113.04 -19.16 39 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 121.63 -19.75 39 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 130.44 -20.21 39 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 139.32 -20.80 39 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 148.49 -21.13 39 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 157.69 -21.59 39 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 167.07 -21.92 39 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 176.55 -22.23 39 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 186.09 -22.55 39 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 195.78 -22.76 39 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 205.50 -23.00 39 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 215.29 -23.21 39 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 225.15 -23.35 39 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 235.05 -23.45 39 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 245.00 -23.50 0 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.14 -0.06 39 0 55 0
30JUL26 410.00 P 0.00 0.00 0.00 0.21 -0.10 39 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.32 -0.12 39 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.45 -0.20 39 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.65 -0.27 39 0 5 0
30JUL26 450.00 P 0.00 0.00 0.00 0.91 -0.34 39 0 12 0
30JUL26 460.00 P 0.00 0.00 0.00 1.24 -0.50 39 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 1.68 -0.62 39 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 2.19 -0.86 39 0 46 0
30JUL26 490.00 P 0.00 0.00 0.00 2.90 -1.03 39 0 49 0
30JUL26 500.00 P 0.00 0.00 0.00 3.65 -1.36 39 0 110 0
30JUL26 510.00 P 0.00 0.00 0.00 4.72 -1.60 39 0 103 0
30JUL26 520.00 P 0.00 0.00 0.00 5.80 -2.02 39 0 2 0
30JUL26 530.00 P 8.41 8.46 8.30 7.51 -2.13 39 90 96 +39
30JUL26 540.00 P 9.50 9.50 8.50 8.97 -2.69 39 2 47 0
30JUL26 550.00 P 11.50 11.80 11.00 10.78 -3.28 39 3 99 +1
30JUL26 560.00 P 0.00 0.00 0.00 12.80 -3.62 39 0 381 0
30JUL26 570.00 P 14.80 14.80 14.80 14.86 -4.68 39 1 2,119 -1
30JUL26 580.00 P 21.00 21.00 21.00 17.50 -5.18 39 20 165 0
30JUL26 590.00 P 21.90 21.90 21.90 21.54 -5.63 40 20 975 -20
30JUL26 600.00 P 22.70 24.10 22.70 24.90 -5.41 40 33 594 +29
30JUL26 610.00 P 26.10 28.00 26.10 28.52 -6.68 40 31 806 +21
30JUL26 620.00 P 0.00 0.00 0.00 32.52 -7.43 40 0 142 0
30JUL26 630.00 P 38.05 38.05 38.05 36.91 -8.85 40 1 58 0
30JUL26 640.00 P 0.00 0.00 0.00 41.65 -9.24 40 0 210 0
30JUL26 650.00 P 47.00 50.50 47.00 46.76 -10.72 40 3 124 +1
30JUL26 660.00 P 0.00 0.00 0.00 52.56 -11.12 40 0 86 0
30JUL26 670.00 P 58.39 58.39 58.39 58.38 -11.92 40 18 83 +18
30JUL26 680.00 P 0.00 0.00 0.00 64.23 -10.48 41 0 4 0
30JUL26 690.00 P 0.00 0.00 0.00 70.80 -11.01 41 0 104 0
30JUL26 700.00 P 0.00 0.00 0.00 75.17 -13.80 39 2 47 +2
30JUL26 710.00 P 0.00 0.00 0.00 81.82 -14.55 39 0 35 0
30JUL26 720.00 P 0.00 0.00 0.00 88.97 -15.20 39 0 25 0
30JUL26 730.00 P 0.00 0.00 0.00 96.14 -15.85 39 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 103.64 -16.53 39 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 111.44 -17.09 39 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 119.27 -17.67 39 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 127.44 -18.26 39 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 135.80 -18.74 39 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 144.20 -19.22 39 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 152.88 -19.72 39 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 161.72 -20.11 39 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 170.59 -20.50 39 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 179.65 -20.92 39 0 0 0
28AUG26 520.00 P 9.50 11.10 9.50 9.64 -2.97 39 62 92 +62
28AUG26 530.00 P 0.00 0.00 0.00 11.54 -3.29 39 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 13.51 -3.96 39 0 2 0
28AUG26 550.00 P 0.00 0.00 0.00 15.81 -4.32 39 0 29 0
28AUG26 560.00 P 0.00 0.00 0.00 19.01 -3.70 40 0 12 0
28AUG26 570.00 P 21.00 21.00 21.00 21.20 -4.75 39 1 40 +1
28AUG26 580.00 P 27.10 28.14 24.00 24.22 -5.30 39 410 410 +409
28AUG26 590.00 P 27.50 27.50 27.50 28.23 -5.44 39 11 111 +11
28AUG26 600.00 P 31.50 31.50 31.50 31.64 -6.35 39 10 613 0
28AUG26 610.00 P 0.00 0.00 0.00 35.79 -6.67 39 0 251 0
28AUG26 620.00 P 42.25 42.50 42.25 40.07 -7.45 39 2 193 +2
28AUG26 630.00 P 0.00 0.00 0.00 44.67 -10.24 39 0 125 0
28AUG26 640.00 P 0.00 0.00 0.00 49.59 -11.15 39 0 50 0
28AUG26 650.00 P 0.00 0.00 0.00 54.81 -9.91 40 0 15 0
28AUG26 660.00 P 0.00 0.00 0.00 61.67 -10.66 41 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 66.92 -10.47 40 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 73.58 -9.88 41 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 80.08 -10.13 41 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 84.17 -13.17 39 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 90.61 -13.87 39 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 97.55 -14.30 39 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 264 0
29SEP26 330.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 72 0
29SEP26 340.00 P 0.00 0.00 0.00 0.14 -0.04 39 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.21 -0.05 39 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.30 -0.09 39 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.43 -0.12 39 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.59 -0.17 39 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 0.81 -0.22 39 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 1.08 -0.29 39 0 373 0
29SEP26 410.00 P 0.00 0.00 0.00 1.42 -0.39 39 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 1.84 -0.49 39 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 2.37 -0.61 39 0 159 0
29SEP26 440.00 P 5.20 5.20 5.20 2.97 -0.78 39 1 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 3.75 -0.90 39 0 3,388 0
29SEP26 460.00 P 0.00 0.00 0.00 4.55 -1.21 39 0 1,508 0
29SEP26 470.00 P 7.00 7.20 7.00 5.66 -1.27 39 2 202 0
29SEP26 480.00 P 0.00 0.00 0.00 6.77 -1.70 39 0 553 0
29SEP26 490.00 P 10.00 10.00 10.00 8.19 -1.82 39 1 69 -1
29SEP26 500.00 P 0.00 0.00 0.00 9.73 -2.23 39 0 330 0
29SEP26 510.00 P 0.00 0.00 0.00 11.43 -2.59 39 0 81 0
29SEP26 520.00 P 0.00 0.00 0.00 13.74 -2.54 39 0 136 0
29SEP26 530.00 P 18.11 18.11 17.50 15.05 -3.91 38 3 121 -2
29SEP26 540.00 P 18.00 21.00 14.01 18.52 -3.73 39 20 529 0
29SEP26 550.00 P 21.38 21.38 21.38 20.03 -4.06 38 2 60 +2
29SEP26 560.00 P 0.00 0.00 0.00 22.64 -4.75 38 0 243 0
29SEP26 570.00 P 0.00 0.00 0.00 25.84 -5.02 38 0 437 0
29SEP26 580.00 P 0.00 0.00 0.00 29.95 -4.74 39 0 555 0
29SEP26 590.00 P 0.00 0.00 0.00 33.70 -5.02 39 0 120 0
29SEP26 600.00 P 36.66 38.00 36.66 37.28 -5.87 39 2 1,093 0
29SEP26 610.00 P 0.00 0.00 0.00 42.05 -5.76 39 0 1,228 0
29SEP26 620.00 P 47.45 47.45 47.45 47.21 -6.83 40 15 148 +15
29SEP26 630.00 P 0.00 0.00 0.00 52.26 -7.25 40 0 156 0
29SEP26 640.00 P 0.00 0.00 0.00 55.58 -10.24 39 0 371 0
29SEP26 650.00 P 0.00 0.00 0.00 61.86 -9.28 40 0 46 0
29SEP26 660.00 P 70.00 70.00 70.00 67.27 -11.25 40 1 29 +1
29SEP26 670.00 P 0.00 0.00 0.00 73.18 -10.26 40 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 78.60 -11.20 40 0 98 0
29SEP26 690.00 P 83.91 83.91 83.91 85.74 -9.91 40 1 98 0
29SEP26 700.00 P 0.00 0.00 0.00 92.86 -9.80 41 0 60 0
29SEP26 710.00 P 0.00 0.00 0.00 97.70 -12.13 40 0 7 0
29SEP26 720.00 P 0.00 0.00 0.00 104.83 -12.19 40 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 110.29 -14.12 39 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 117.47 -14.74 39 0 7 0
29SEP26 750.00 P 0.00 0.00 0.00 124.66 -15.36 39 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 132.06 -15.79 39 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 139.85 -16.17 39 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 147.66 -16.71 39 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 155.49 -17.23 39 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 163.55 -17.55 39 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 171.89 -17.93 39 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 180.24 -18.37 39 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 188.61 -18.80 39 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 2.34 -0.22 38 0 384 0
30DEC26 390.00 P 0.00 0.00 0.00 2.88 -0.18 38 0 36 0
30DEC26 400.00 P 5.85 5.85 5.85 3.57 -0.29 38 8 1,466 +8
30DEC26 410.00 P 0.00 0.00 0.00 4.36 -0.29 38 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 5.17 -0.53 38 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 6.30 -0.54 38 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 7.45 -0.61 38 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 8.71 -0.91 38 0 170 0
30DEC26 460.00 P 11.20 11.20 11.20 10.59 -0.60 39 1 370 0
30DEC26 470.00 P 0.00 0.00 0.00 12.22 -1.19 39 0 237 0
30DEC26 480.00 P 0.00 0.00 0.00 14.05 -1.07 39 0 141 0
30DEC26 490.00 P 17.88 17.88 17.80 16.22 -1.00 39 4 47 -2
30DEC26 500.00 P 0.00 0.00 0.00 18.39 -1.30 39 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 20.74 -2.20 39 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 23.26 -2.56 39 0 64 0
30DEC26 530.00 P 26.30 27.00 26.30 25.89 -2.63 38 5 81 +5
30DEC26 540.00 P 0.00 0.00 0.00 28.59 -3.65 38 0 123 0
30DEC26 550.00 P 0.00 0.00 0.00 31.70 -3.36 38 0 48 0
30DEC26 560.00 P 36.80 36.80 36.80 36.28 -3.64 39 5 15 0
30DEC26 570.00 P 0.00 0.00 0.00 38.66 -5.55 38 0 333 0
30DEC26 580.00 P 0.00 0.00 0.00 43.79 -4.73 39 0 91 0
30DEC26 590.00 P 47.95 47.95 46.89 47.85 -5.01 39 20 129 +19
30DEC26 600.00 P 53.00 54.80 53.00 52.42 -5.44 39 3 2,024 +1
30DEC26 610.00 P 58.50 58.50 58.50 56.77 -6.20 39 1 19 0
30DEC26 620.00 P 0.00 0.00 0.00 61.49 -2.66 39 0 652 0
30DEC26 630.00 P 0.00 0.00 0.00 62.99 -10.45 37 0 71 0
30DEC26 640.00 P 74.37 75.34 71.57 72.03 -7.33 39 289 443 +287
30DEC26 650.00 P 0.00 0.00 0.00 77.21 -8.10 39 0 340 0
30DEC26 660.00 P 0.00 0.00 0.00 82.47 -8.81 39 0 45 0
30DEC26 670.00 P 0.00 0.00 0.00 88.37 -9.14 39 0 71 0
30DEC26 680.00 P 0.00 0.00 0.00 94.48 -9.75 39 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 100.77 -9.06 40 0 50 0
30DEC26 700.00 P 0.00 0.00 0.00 107.26 -9.60 40 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 113.92 -7.10 40 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 120.72 -7.54 40 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 127.70 -7.81 40 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 130.70 -12.08 38 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 137.94 -12.16 38 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 145.20 -12.66 38 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 152.48 -13.26 38 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 159.79 -13.84 38 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 167.33 -14.23 38 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 175.21 -14.38 38 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 183.11 -14.89 38 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 191.02 -15.41 38 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 198.97 -15.90 38 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 5.64 -1.11 38 0 136 0
30MAR27 400.00 P 7.82 7.82 7.82 6.99 -1.18 38 2 152 +2
30MAR27 410.00 P 0.00 0.00 0.00 7.95 -1.28 38 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 9.13 -1.71 38 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 10.73 -1.72 38 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 12.34 -1.86 38 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 13.96 -2.38 38 0 48 0
30MAR27 460.00 P 0.00 0.00 0.00 16.00 -2.50 38 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 18.14 -2.53 38 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 20.29 -3.12 38 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 22.69 -4.14 38 0 0 0
30MAR27 500.00 P 25.76 25.76 25.76 25.45 -3.53 38 1 28 +1
30MAR27 510.00 P 0.00 0.00 0.00 28.23 -3.85 38 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 31.02 -4.54 38 0 16 0
30MAR27 530.00 P 0.00 0.00 0.00 34.28 -4.77 38 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 37.76 -4.81 38 0 20 0
30MAR27 550.00 P 0.00 0.00 0.00 41.24 -5.31 38 0 31 0
30MAR27 560.00 P 0.00 0.00 0.00 44.75 -5.36 38 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 48.78 -5.21 38 0 9 0
30MAR27 580.00 P 54.00 54.00 54.00 53.79 -5.54 38 9 26 +9
30MAR27 590.00 P 0.00 0.00 0.00 58.41 -5.84 39 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 63.34 -3.85 39 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 68.14 -6.68 39 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 73.17 -6.98 39 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 78.45 -8.59 39 0 990 0
30MAR27 640.00 P 0.00 0.00 0.00 83.73 -9.31 39 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 88.99 -9.09 39 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 94.87 -9.47 39 0 18 0
30MAR27 670.00 P 0.00 0.00 0.00 100.87 -8.91 39 0 15 0
30MAR27 680.00 P 0.00 0.00 0.00 105.76 -10.85 39 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 112.94 -10.39 39 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 115.57 -13.93 38 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 124.18 -9.88 39 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 130.92 -9.81 39 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 135.29 -12.43 38 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 141.94 -13.08 38 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 148.62 -13.73 38 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 155.67 -14.02 38 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 162.97 -14.10 38 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 170.29 -14.23 38 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 177.64 -14.81 38 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 185.01 -15.38 38 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 192.44 -15.92 38 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 200.30 -16.06 38 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 208.24 -16.14 38 0 0 0
TOTAL PUT 4,412 91,106 +2,426
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 4.40
28MAY26 3.50 C 0.00 0.00 0.00 0.90 -0.02 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.81 -0.01 41 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.51 -0.02 26 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.41 -0.02 21 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.32 -0.01 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.15 -0.01 19 0 20 0
28MAY26 4.40 C 0.00 0.00 0.00 0.09 0.00 19 0 114 0
28MAY26 4.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 106 0
28MAY26 4.60 C 0.02 0.02 0.02 0.02 0.00 18 400 800 +400
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 19 0 430 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 300 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 79 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.72 -0.02 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.62 -0.02 21 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.52 -0.02 18 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.43 -0.02 19 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.34 -0.02 18 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
29JUN26 4.50 C 0.09 0.09 0.09 0.09 0.00 18 30 128 +30
29JUN26 4.60 C 0.00 0.00 0.00 0.06 0.00 18 0 430 0
29JUN26 4.70 C 0.03 0.03 0.03 0.04 0.00 19 20 397 0
29JUN26 4.80 C 0.00 0.00 0.00 0.02 0.00 18 0 280 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 18 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 20 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 32 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.92 -0.02 25 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.82 -0.02 22 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.72 -0.02 19 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.63 -0.02 22 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.53 -0.02 19 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.44 -0.02 19 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.36 -0.01 20 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.29 -0.01 20 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.22 -0.01 19 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.12 0.00 19 0 40 0
30JUL26 4.60 C 0.09 0.09 0.09 0.08 -0.01 19 30 78 +30
30JUL26 4.70 C 0.00 0.00 0.00 0.06 +0.01 20 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.04 0.00 20 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 21 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 27 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 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 42 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.92 -0.02 23 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.82 -0.02 21 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.72 -0.02 18 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.63 -0.02 21 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.54 -0.02 21 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.45 -0.02 20 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.36 -0.01 18 0 30 0
28AUG26 4.20 C 0.00 0.00 0.00 0.30 -0.02 20 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.17 -0.02 18 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.05 -0.01 19 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.04 0.00 20 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 27 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 0.92 -0.02 22 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.82 -0.02 20 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.73 -0.02 22 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.63 -0.02 19 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.39 0.00 20 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.32 0.00 20 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.26 -0.01 20 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.20 -0.01 19 0 1,000 0
29SEP26 4.50 C 0.15 0.15 0.15 0.16 0.00 19 35 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 0.00 20 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 0.05 +0.01 21 0 128 0
29SEP26 5.25 C 0.03 0.03 0.03 0.02 0.00 20 10 465 +10
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 0.02 0.02 0.02 0.01 0.00 26 15 185 +15
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 32 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 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.92 -0.02 18 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.82 -0.03 16 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.73 -0.02 18 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.65 -0.02 19 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.57 -0.02 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.50 -0.01 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.43 -0.02 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.38 -0.01 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.32 -0.02 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.28 -0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 -0.01 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 0.00 21 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 0.00 21 0 146 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 22 0 1,348 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 21 0 1,650 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 21 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 32 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.93 -0.02 18 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.83 -0.03 16 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.76 -0.01 18 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.68 -0.01 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.61 -0.02 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.55 -0.01 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.49 -0.01 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.43 -0.01 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.38 -0.01 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.33 -0.02 19 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.29 -0.01 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 -0.02 20 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 -0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 -0.01 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 0.00 21 0 60 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 0.00 21 0 1,838 0
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 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
TOTAL CALL 540 22,689 +485
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 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 21 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 0.00 20 0 427 0
28MAY26 4.30 P 0.03 0.03 0.03 0.03 0.00 16 4 55 +4
28MAY26 4.40 P 0.07 0.07 0.07 0.08 +0.01 18 10 657 +10
28MAY26 4.50 P 0.13 0.13 0.13 0.13 0.00 16 30 429 +30
28MAY26 4.60 P 0.00 0.00 0.00 0.22 +0.02 20 0 125 0
28MAY26 4.70 P 0.00 0.00 0.00 0.31 +0.02 22 0 50 0
28MAY26 4.80 P 0.42 0.42 0.42 0.41 +0.02 26 10 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.51 +0.03 31 0 475 0
28MAY26 5.00 P 0.00 0.00 0.00 0.61 +0.03 35 0 19 0
28MAY26 5.25 P 0.00 0.00 0.00 0.86 +0.03 45 0 90 0
28MAY26 5.50 P 0.00 0.00 0.00 1.11 +0.03 54 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.36 +0.02 63 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.61 +0.02 71 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.86 +0.02 78 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.11 +0.02 85 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.36 +0.02 91 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.61 +0.02 98 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.86 +0.02 104 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.11 +0.02 109 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 17 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 +0.01 20 0 149 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 0.00 17 0 100 0
29JUN26 4.30 P 0.07 0.07 0.07 0.07 0.00 17 45 440 +45
29JUN26 4.40 P 0.11 0.12 0.11 0.11 +0.01 17 40 92 +40
29JUN26 4.50 P 0.00 0.00 0.00 0.17 +0.01 17 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.24 +0.01 17 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.32 +0.01 18 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.42 +0.02 21 0 200 0
29JUN26 4.90 P 0.00 0.00 0.00 0.51 +0.02 22 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.61 +0.03 24 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.86 +0.02 31 0 57 0
29JUN26 5.50 P 0.00 0.00 0.00 1.11 +0.02 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.36 +0.02 43 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.61 +0.02 49 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.86 +0.02 54 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.11 +0.02 58 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.36 +0.02 63 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.61 +0.02 67 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.86 +0.02 71 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.11 +0.02 75 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.36 +0.02 79 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.61 +0.03 82 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.86 +0.02 86 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 +0.01 21 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 18 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 +0.01 19 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.10 +0.01 19 0 10 0
30JUL26 4.30 P 0.13 0.13 0.13 0.14 +0.01 18 10 23 +10
30JUL26 4.40 P 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.26 +0.01 19 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.32 0.00 17 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.42 +0.02 20 0 81 0
30JUL26 4.80 P 0.00 0.00 0.00 0.50 +0.02 20 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.59 +0.02 20 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.68 +0.02 20 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.92 +0.01 21 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.17 +0.02 26 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.42 +0.02 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.66 +0.02 22 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.91 +0.02 30 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.16 +0.02 35 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 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 0.02 +0.01 21 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
28AUG26 4.00 P 0.06 0.06 0.06 0.06 0.00 19 1 1 +1
28AUG26 4.10 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.12 0.00 19 0 5 0
28AUG26 4.30 P 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
28AUG26 4.50 P 0.28 0.28 0.28 0.27 0.00 18 14 14 +14
28AUG26 4.60 P 0.00 0.00 0.00 0.34 0.00 18 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.44 +0.03 21 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.50 +0.01 18 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.60 +0.02 20 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.69 +0.01 20 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.93 +0.02 23 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.17 +0.02 24 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.42 +0.02 28 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.66 +0.01 21 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 +0.01 21 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 0.05 0.05 0.05 0.06 +0.01 20 1 1 +1
29SEP26 4.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 +0.01 20 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 +0.01 19 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 +0.01 20 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.30 +0.01 19 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 +0.01 19 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 0.00 19 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 +0.01 19 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.61 +0.01 20 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.69 +0.01 19 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.95 +0.02 25 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.20 +0.02 29 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.42 +0.02 25 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.66 +0.01 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.91 +0.02 24 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.16 +0.02 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.41 +0.02 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.65 +0.01 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.90 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.15 +0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.40 +0.02 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.08 0.00 21 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.11 0.00 21 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 0.00 21 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 0.00 21 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 0.00 21 0 28 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 +0.02 21 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.38 0.00 22 0 167 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 0.00 21 0 70 0
30DEC26 4.70 P 0.00 0.00 0.00 0.51 0.00 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 +0.01 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.67 +0.01 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.75 +0.01 23 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.97 +0.01 24 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.21 +0.01 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.46 +0.02 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.71 +0.02 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.95 +0.01 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.20 +0.02 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.44 +0.02 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.68 +0.01 38 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 2.93 +0.02 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.17 +0.01 40 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 0.00 21 0 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 0.10 -0.01 20 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.14 0.00 21 0 30 0
30MAR27 4.00 P 0.00 0.00 0.00 0.17 0.00 21 0 28 0
30MAR27 4.10 P 0.00 0.00 0.00 0.21 0.00 21 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.25 0.00 21 0 116 0
30MAR27 4.30 P 0.00 0.00 0.00 0.30 0.00 21 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.35 0.00 21 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.41 0.00 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.48 +0.01 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.54 0.00 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.62 +0.01 22 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.69 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.77 0.00 22 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.99 +0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.22 +0.01 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.46 +0.01 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.71 +0.01 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.96 +0.02 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.20 +0.02 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.44 +0.02 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.68 +0.01 34 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 2.93 +0.02 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.17 +0.01 36 0 0 0
TOTAL PUT 165 12,186 +155
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$ 14.31
28MAY26 8.25 C 0.00 0.00 0.00 6.07 -0.13 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.82 -0.13 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.57 -0.13 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.32 -0.12 0 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 5.08 -0.12 71 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.83 -0.12 66 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.58 -0.13 62 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.33 -0.13 57 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.81 -0.13 0 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 3.33 -0.15 40 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.83 -0.16 32 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 2.34 -0.13 35 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.87 -0.12 37 0 128 0
28MAY26 13.00 C 0.00 0.00 0.00 1.42 -0.12 36 0 82 0
28MAY26 13.50 C 0.00 0.00 0.00 1.01 -0.13 34 0 270 0
28MAY26 14.00 C 0.64 0.65 0.64 0.69 -0.10 35 3 280 0
28MAY26 14.50 C 0.00 0.00 0.00 0.45 -0.07 36 0 194 0
28MAY26 15.00 C 0.00 0.00 0.00 0.28 -0.05 37 0 229 0
28MAY26 15.50 C 0.00 0.00 0.00 0.16 -0.04 37 0 208 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 151 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 36 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 229 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 80 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 6.25 C 0.00 0.00 0.00 8.08 -0.13 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.84 -0.12 79 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.59 -0.12 73 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.34 -0.13 68 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.09 -0.13 62 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.84 -0.13 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.59 -0.13 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 6.34 -0.13 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.09 -0.13 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.84 -0.13 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.59 -0.13 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.35 -0.12 48 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 5.10 -0.12 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.85 -0.12 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.60 -0.13 37 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 4.35 -0.13 32 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 3.86 -0.12 36 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 3.33 -0.16 0 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.90 -0.11 36 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 2.37 -0.15 24 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 2.01 -0.12 35 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 1.62 -0.11 35 0 159 0
29JUN26 13.50 C 0.00 0.00 0.00 1.24 -0.13 33 0 251 0
29JUN26 14.00 C 0.00 0.00 0.00 0.95 -0.08 34 0 137 0
29JUN26 14.50 C 0.76 0.76 0.76 0.71 -0.07 34 15 147 0
29JUN26 15.00 C 0.61 0.61 0.48 0.52 -0.06 35 115 280 0
29JUN26 15.50 C 0.00 0.00 0.00 0.39 -0.04 36 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.27 -0.04 36 0 101 0
29JUN26 16.50 C 0.00 0.00 0.00 0.18 -0.03 35 0 19 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 0.00 37 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 5.10 -0.13 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.85 -0.13 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.61 -0.12 41 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.36 -0.12 38 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.87 -0.12 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.39 -0.12 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.92 -0.12 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.48 -0.12 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.07 -0.11 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.70 -0.11 35 0 46 0
30JUL26 13.50 C 0.00 0.00 0.00 1.35 -0.10 34 0 30 0
30JUL26 14.00 C 0.00 0.00 0.00 1.09 -0.07 35 0 120 0
30JUL26 14.50 C 0.93 0.93 0.93 0.87 -0.06 36 15 170 +15
30JUL26 15.00 C 0.75 0.75 0.75 0.68 -0.05 36 15 80 +15
30JUL26 15.50 C 0.00 0.00 0.00 0.51 -0.06 36 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.39 -0.04 36 0 60 0
30JUL26 16.50 C 0.35 0.35 0.35 0.29 -0.03 36 5 10 -5
30JUL26 17.00 C 0.00 0.00 0.00 0.21 -0.03 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.36 -0.13 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.88 -0.12 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.43 -0.10 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.98 -0.10 37 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.56 -0.10 36 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.18 -0.09 36 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.83 -0.08 36 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.51 -0.08 36 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.24 -0.09 36 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.03 -0.06 36 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.85 -0.04 37 0 40 0
28AUG26 15.50 C 0.00 0.00 0.00 0.69 -0.04 37 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.55 -0.03 37 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.43 -0.03 37 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.34 -0.02 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 0.20 -0.02 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.34 -0.13 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.09 -0.13 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.84 -0.13 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.59 -0.13 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.34 -0.13 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.09 -0.13 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.85 -0.12 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.60 -0.12 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.35 -0.13 35 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 5.10 -0.13 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.86 -0.12 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.62 -0.15 37 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 4.36 -0.13 32 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 3.91 -0.10 37 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 3.43 -0.15 34 0 25 0
29SEP26 11.50 C 0.00 0.00 0.00 3.02 -0.09 35 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 2.64 -0.10 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.28 -0.10 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.96 -0.08 36 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.66 -0.08 36 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.37 -0.07 35 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 1.16 -0.06 36 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.98 -0.04 36 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.82 -0.05 36 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.69 -0.04 37 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.57 -0.04 37 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.47 -0.03 37 0 19 0
29SEP26 17.50 C 0.41 0.41 0.41 0.38 -0.03 37 5 11 +5
29SEP26 18.00 C 0.00 0.00 0.00 0.31 -0.02 37 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 -0.02 37 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 -0.02 37 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 -0.01 37 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 6.59 -0.13 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.34 -0.13 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.10 -0.12 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.85 -0.13 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.60 -0.13 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.35 -0.13 30 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 5.13 -0.12 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.90 -0.12 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.62 -0.17 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.36 -0.17 26 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.91 -0.19 29 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 3.51 -0.16 31 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 3.14 -0.13 32 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.81 -0.11 33 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.49 -0.09 33 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 2.21 -0.08 34 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 2.01 -0.07 35 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 1.71 -0.08 34 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 1.51 -0.06 35 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.31 -0.06 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 -0.09 35 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.02 -0.05 36 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.90 -0.04 36 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.78 -0.03 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.67 -0.04 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.57 -0.03 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.49 -0.03 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.42 -0.01 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.36 -0.01 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.61 -0.16 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.41 -0.13 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.19 -0.12 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.97 -0.12 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.77 -0.11 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.56 -0.12 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.11 -0.17 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.79 -0.11 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.44 -0.11 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.12 -0.04 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.73 -0.14 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 2.45 -0.12 33 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 2.20 -0.10 33 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 2.00 -0.12 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.77 -0.09 34 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 1.60 -0.07 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.43 -0.05 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.27 -0.06 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 1.16 -0.05 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.02 -0.07 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.91 -0.06 35 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.80 -0.06 35 0 14 0
30MAR27 18.50 C 0.00 0.00 0.00 0.70 -0.03 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.60 -0.05 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.52 -0.05 34 0 0 0
TOTAL CALL 173 15,141 +30
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 96 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 87 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 70 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 42 0 700 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 39 0 532 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 0.00 37 0 1,101 0
28MAY26 13.00 P 0.10 0.10 0.10 0.09 0.00 36 2 180 +2
28MAY26 13.50 P 0.20 0.20 0.20 0.19 +0.02 35 1 187 0
28MAY26 14.00 P 0.38 0.38 0.38 0.36 +0.03 35 2 157 +2
28MAY26 14.50 P 0.00 0.00 0.00 0.62 +0.05 36 0 131 0
28MAY26 15.00 P 0.00 0.00 0.00 0.96 +0.07 38 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 1.32 +0.09 36 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 1.75 +0.10 36 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 2.21 +0.11 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.74 +0.17 48 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.22 +0.11 50 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.72 +0.13 55 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.19 +0.10 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.69 +0.13 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.19 +0.13 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 65 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 53 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 156 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 36 0 592 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 6,439 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 1,228 0
29JUN26 12.50 P 0.00 0.00 0.00 0.15 +0.01 35 0 268 0
29JUN26 13.00 P 0.00 0.00 0.00 0.25 +0.01 34 0 280 0
29JUN26 13.50 P 0.00 0.00 0.00 0.41 +0.01 35 0 195 0
29JUN26 14.00 P 0.00 0.00 0.00 0.63 +0.04 36 0 200 0
29JUN26 14.50 P 0.00 0.00 0.00 0.90 +0.06 37 0 130 0
29JUN26 15.00 P 0.00 0.00 0.00 1.21 +0.07 37 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 1.52 +0.08 35 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 1.90 +0.08 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.32 +0.10 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.85 +0.11 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.32 +0.11 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.82 +0.13 49 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.32 +0.15 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.83 +0.18 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.32 +0.16 60 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 0.00 36 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 0.00 36 0 3 0
30JUL26 11.00 P 0.00 0.00 0.00 0.07 0.00 35 0 30 0
30JUL26 11.50 P 0.00 0.00 0.00 0.12 +0.01 35 0 120 0
30JUL26 12.00 P 0.00 0.00 0.00 0.20 +0.01 35 0 15 0
30JUL26 12.50 P 0.00 0.00 0.00 0.31 +0.02 35 0 165 0
30JUL26 13.00 P 0.00 0.00 0.00 0.46 +0.03 35 0 47 0
30JUL26 13.50 P 0.00 0.00 0.00 0.65 +0.03 35 0 118 0
30JUL26 14.00 P 0.92 0.92 0.92 0.88 +0.04 34 10 291 0
30JUL26 14.50 P 0.00 0.00 0.00 1.16 +0.04 35 0 107 0
30JUL26 15.00 P 1.52 1.52 1.52 1.53 +0.09 37 30 40 +30
30JUL26 15.50 P 0.00 0.00 0.00 1.84 +0.13 35 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.29 +0.15 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.71 +0.12 39 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.15 +0.13 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.60 +0.14 42 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.06 +0.17 43 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.53 +0.18 44 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.00 +0.15 45 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.21 +0.03 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.31 +0.03 36 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.44 +0.04 36 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.60 +0.04 35 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.80 0.00 35 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.04 +0.05 35 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 1.33 +0.06 36 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.63 +0.05 35 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 2.05 +0.16 38 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.43 +0.13 39 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.83 +0.13 39 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.26 +0.15 40 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.69 +0.17 41 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.14 +0.18 42 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.56 +0.12 41 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.00 +0.15 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 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 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 37 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 0.07 +0.01 37 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 0.00 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 0.00 36 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 +0.02 37 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 +0.01 37 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.42 +0.01 36 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.57 +0.03 36 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 0.76 +0.03 37 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 0.98 +0.04 37 0 2,607 0
29SEP26 14.00 P 0.00 0.00 0.00 1.24 +0.05 37 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 1.51 +0.05 37 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 1.84 +0.07 38 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 2.18 +0.07 38 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.55 +0.07 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.94 +0.08 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.35 +0.09 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.78 +0.09 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.23 +0.10 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.68 +0.10 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.00 +0.10 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.47 +0.11 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 +0.02 36 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.26 +0.01 36 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.37 +0.01 36 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.49 +0.01 36 0 32 0
30DEC26 12.00 P 0.67 0.67 0.67 0.61 -0.01 35 3 39 -3
30DEC26 12.50 P 0.00 0.00 0.00 0.81 +0.01 36 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.01 +0.01 35 0 49 0
30DEC26 13.50 P 0.00 0.00 0.00 1.25 +0.02 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 1.53 +0.06 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 1.80 +0.05 36 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.12 +0.06 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.46 +0.06 37 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 2.81 +0.07 37 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.18 +0.07 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.58 +0.19 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.98 +0.19 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.41 +0.22 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.84 +0.23 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.29 +0.25 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.75 +0.27 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.11 0.00 35 0 3 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 0.00 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 0.00 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.19 0.00 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 0.00 35 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 0.00 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.38 0.00 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.50 0.00 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.63 0.00 35 0 8 0
30MAR27 12.00 P 0.00 0.00 0.00 0.81 +0.01 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.00 +0.03 35 0 46 0
30MAR27 13.00 P 0.00 0.00 0.00 1.21 +0.05 35 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 1.46 +0.06 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 1.72 +0.06 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 1.99 +0.05 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.30 +0.05 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.64 +0.06 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.98 +0.05 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.35 +0.05 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.62 +0.04 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.01 -0.06 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.41 +0.05 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.84 -0.04 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.29 -0.01 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.75 +0.14 37 0 0 0
TOTAL PUT 48 21,250 +31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.13
28MAY26 0.65 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.33 0.00 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.28 0.00 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.23 0.00 0 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.18 0.00 0 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.13 -0.01 0 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.06 0.00 37 0 76 0
28MAY26 1.15 C 0.00 0.00 0.00 0.03 0.00 33 0 72 0
28MAY26 1.20 C 0.00 0.00 0.00 0.02 0.00 39 0 169 0
28MAY26 1.25 C 0.00 0.00 0.00 0.01 0.00 39 0 57 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.58 0.00 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.53 0.00 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.19 0.00 34 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.12 +0.01 41 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.08 0.00 35 0 30 0
29JUN26 1.15 C 0.00 0.00 0.00 0.06 0.00 38 0 30 0
29JUN26 1.20 C 0.04 0.04 0.04 0.04 0.00 37 30 130 +30
29JUN26 1.25 C 0.00 0.00 0.00 0.03 0.00 40 0 85 0
29JUN26 1.30 C 0.00 0.00 0.00 0.02 0.00 40 0 69 0
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 52 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 68 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 81 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.29 0.00 47 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.24 0.00 39 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.10 0.00 42 0 25 0
30JUL26 1.15 C 0.00 0.00 0.00 0.07 -0.01 39 0 10 0
30JUL26 1.20 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.03 0.00 41 0 2 0
30JUL26 1.35 C 0.00 0.00 0.00 0.02 0.00 40 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 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 51 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.29 0.00 43 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.24 0.00 36 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.20 0.00 38 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 -0.01 31 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
28AUG26 1.60 C 0.00 0.00 0.00 0.01 - 44 0 0 -
29SEP26 0.65 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.34 0.00 46 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.29 0.00 39 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.25 0.00 41 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.21 0.00 40 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.17 0.00 38 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.11 -0.01 37 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.07 -0.01 37 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.04 0.00 40 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.02 0.00 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 65 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.44 0.00 49 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.39 0.00 43 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.35 0.00 44 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.31 0.00 44 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.27 0.00 42 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.18 0.00 41 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.15 0.00 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.11 0.00 39 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.09 -0.01 38 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.08 0.00 39 0 30 0
30DEC26 1.35 C 0.10 0.10 0.10 0.07 0.00 40 1 53 +1
30DEC26 1.40 C 0.00 0.00 0.00 0.06 0.00 40 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.05 0.00 40 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.04 0.00 39 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.03 0.00 38 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.02 0.00 35 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 31 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 0.48 -0.01 0 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.44 0.00 41 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.36 0.00 42 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.33 0.00 44 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.29 0.00 41 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.26 0.00 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.21 0.00 42 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.14 0.00 40 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.12 -0.01 39 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.11 0.00 40 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.07 -0.01 39 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
TOTAL CALL 31 2,276 +31
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.01 -0.01 34 0 163 0
28MAY26 1.10 P 0.00 0.00 0.00 0.02 -0.01 29 0 21 0
28MAY26 1.15 P 0.00 0.00 0.00 0.05 -0.01 35 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.08 -0.01 30 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.13 0.00 41 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.17 0.00 0 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.23 +0.01 60 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.28 +0.01 69 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.33 +0.01 76 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.38 +0.01 84 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.43 +0.01 91 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.48 +0.01 98 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.53 +0.01 104 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.58 +0.01 109 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.63 +0.01 115 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.68 +0.01 121 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 57 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 44 0 109 0
29JUN26 1.10 P 0.00 0.00 0.00 0.05 -0.01 38 0 68 0
29JUN26 1.15 P 0.08 0.08 0.08 0.08 0.00 40 8 38 +8
29JUN26 1.20 P 0.00 0.00 0.00 0.11 0.00 40 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.15 0.00 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.24 0.00 49 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.28 0.00 46 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.33 0.00 51 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.38 0.00 56 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.43 0.00 61 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.48 0.00 65 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.54 +0.01 81 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.59 +0.01 85 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.63 0.00 77 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.68 0.00 81 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.73 0.00 84 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.17 0.00 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 43 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30JUL26 0.95 P 0.02 0.02 0.02 0.02 -0.01 36 4 4 +4
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 0.00 41 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.14 0.00 38 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.22 0.00 40 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.27 +0.01 45 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.31 0.00 43 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.36 +0.01 47 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.41 +0.01 51 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.45 0.00 44 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.50 0.00 48 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 58 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 0.00 39 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 0.00 40 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.07 0.00 40 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 0.00 39 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.19 0.00 39 0 0 0
28AUG26 1.30 P 0.00 0.00 0.00 0.23 0.00 40 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.36 0.00 41 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.41 +0.01 45 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.46 +0.01 48 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.50 - 42 0 0 -
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 58 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 45 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 40 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 0.00 40 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.10 0.00 37 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.13 0.00 38 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.16 -0.01 37 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.20 0.00 39 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.24 0.00 40 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.28 0.00 40 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.32 0.00 39 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.41 0.00 41 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.46 +0.01 44 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.51 +0.01 47 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.55 0.00 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.60 0.00 43 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.65 0.00 46 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.70 0.00 48 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.75 +0.01 51 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.80 +0.01 53 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.85 +0.01 55 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.90 +0.01 57 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.99 0.00 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.09 0.00 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.19 0.00 0 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 46 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 0.01 -0.01 35 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 0.00 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 0.09 +0.01 41 0 14 0
30DEC26 1.05 P 0.00 0.00 0.00 0.11 0.00 40 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.13 0.00 39 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.16 0.00 39 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.19 0.00 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.26 0.00 39 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.30 0.00 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.34 0.00 40 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.38 0.00 39 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.47 0.00 41 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.52 +0.01 43 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.56 0.00 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.61 +0.01 43 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.66 +0.01 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.70 0.00 40 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.75 0.00 42 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 42 0 0 0
30MAR27 0.75 P 0.02 0.02 0.02 0.03 0.00 42 10 10 +10
30MAR27 0.80 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.05 0.00 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 42 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.13 0.00 40 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.16 +0.01 41 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.19 +0.01 41 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.22 +0.01 41 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.25 0.00 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.28 -0.01 39 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.32 0.00 40 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.36 0.00 41 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.40 0.00 41 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.44 0.00 40 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.48 0.00 40 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.53 +0.01 42 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.57 0.00 40 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.62 +0.01 42 0 0 0
TOTAL PUT 22 861 +22
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$ 3.51
28MAY26 2.20 C 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.21 -0.07 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.11 -0.07 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.01 -0.07 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.91 -0.07 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.81 -0.07 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.71 -0.07 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.61 -0.07 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.51 -0.07 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.42 -0.07 37 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.33 -0.06 37 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.24 -0.06 33 0 25 0
28MAY26 3.40 C 0.00 0.00 0.00 0.17 -0.05 34 0 47 0
28MAY26 3.50 C 0.12 0.12 0.12 0.11 -0.04 34 3 81 0
28MAY26 3.60 C 0.00 0.00 0.00 0.07 -0.04 34 0 30 0
28MAY26 3.70 C 0.00 0.00 0.00 0.04 -0.02 34 0 81 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 -0.02 33 0 51 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 -0.02 33 0 12 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.71 -0.07 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.66 -0.07 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.61 -0.07 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.51 -0.07 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.41 -0.07 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.21 -0.07 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.11 -0.07 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.02 -0.06 66 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.91 -0.07 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.82 -0.06 54 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.71 -0.07 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.62 -0.06 42 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.52 -0.06 36 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.42 -0.07 30 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.34 -0.05 34 0 30 0
29JUN26 3.30 C 0.00 0.00 0.00 0.25 -0.06 29 0 25 0
29JUN26 3.40 C 0.00 0.00 0.00 0.20 -0.04 33 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.15 -0.04 33 0 7 0
29JUN26 3.60 C 0.00 0.00 0.00 0.11 -0.04 33 0 26 0
29JUN26 3.70 C 0.09 0.10 0.09 0.08 -0.03 33 31 43 -1
29JUN26 3.80 C 0.00 0.00 0.00 0.06 -0.02 34 0 8 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 -0.02 33 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 -0.01 34 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30JUL26 2.30 C 0.00 0.00 0.00 1.21 -0.07 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.11 -0.07 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.02 -0.06 56 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.91 -0.07 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.82 -0.06 46 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.71 -0.07 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.62 -0.06 36 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.52 -0.07 31 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.43 -0.06 30 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.35 -0.06 31 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.29 -0.05 32 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.23 -0.05 32 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.19 -0.04 33 0 2 0
30JUL26 3.60 C 0.00 0.00 0.00 0.15 -0.04 33 0 6 0
30JUL26 3.70 C 0.00 0.00 0.00 0.12 -0.04 33 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.09 -0.04 32 0 18 0
30JUL26 3.90 C 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 10 0
30JUL26 4.10 C 0.00 0.00 0.00 0.04 -0.02 33 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.02 -0.06 50 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.91 -0.07 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.82 -0.06 41 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.71 -0.08 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.62 -0.08 32 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.53 -0.06 31 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.44 -0.06 30 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.37 -0.05 30 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.32 -0.04 32 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.26 -0.05 31 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.21 -0.05 31 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.17 -0.04 30 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.04 -0.02 30 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.03 -0.02 30 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29SEP26 1.95 C 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.51 -0.08 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.41 -0.08 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.21 -0.07 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.11 -0.07 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.02 -0.06 45 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.91 -0.07 0 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.82 -0.06 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.72 -0.07 32 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.63 -0.07 32 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.54 -0.06 30 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.46 -0.06 30 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.39 -0.06 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.34 -0.05 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.28 -0.05 29 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.24 -0.04 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.20 -0.04 30 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.17 -0.03 31 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.14 -0.03 31 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 -0.03 31 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 -0.02 31 0 30 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 -0.02 31 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.51 -0.08 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.41 -0.08 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.21 -0.07 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.11 -0.07 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.02 -0.06 35 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.92 -0.06 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.82 -0.08 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.74 -0.06 30 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.66 -0.06 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.59 -0.06 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.53 -0.05 30 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.47 -0.05 30 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.41 -0.05 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.37 -0.05 30 0 43 0
30DEC26 3.50 C 0.00 0.00 0.00 0.32 -0.04 30 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.28 -0.04 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.24 -0.04 30 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 -0.04 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.19 -0.02 31 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.16 -0.03 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.09 -0.01 31 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.31 -0.07 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.21 -0.07 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.12 -0.06 32 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.02 -0.07 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.94 -0.06 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.86 -0.06 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.78 -0.06 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.71 -0.06 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.65 -0.05 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.59 -0.05 30 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.53 -0.05 30 0 603 0
30MAR27 3.30 C 0.00 0.00 0.00 0.48 -0.05 30 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.43 -0.05 30 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.39 -0.04 30 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.35 -0.04 30 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.31 -0.04 30 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.28 -0.03 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.25 -0.02 30 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.22 -0.03 30 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.13 -0.02 30 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 -0.02 30 0 13 0
TOTAL CALL 34 5,217 -1
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 58 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 26 0
28MAY26 3.00 P 0.01 0.01 0.01 0.01 0.00 36 1 80 +1
28MAY26 3.10 P 0.01 0.01 0.01 0.02 +0.01 35 3 79 +3
28MAY26 3.20 P 0.03 0.03 0.03 0.03 0.00 31 8 42 +8
28MAY26 3.30 P 0.06 0.06 0.06 0.06 +0.01 32 5 45 +5
28MAY26 3.40 P 0.10 0.10 0.10 0.10 +0.02 31 3 74 0
28MAY26 3.50 P 0.00 0.00 0.00 0.16 +0.03 32 0 24 0
28MAY26 3.60 P 0.23 0.25 0.23 0.23 +0.03 32 16 1 -14
28MAY26 3.70 P 0.00 0.00 0.00 0.32 +0.05 36 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.40 +0.05 33 0 15 0
28MAY26 3.90 P 0.00 0.00 0.00 0.50 +0.06 39 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.59 +0.05 35 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.69 +0.05 40 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.79 +0.05 44 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.98 +0.07 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.08 +0.07 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.18 +0.07 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 63 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 116 0
29JUN26 2.80 P 0.01 0.01 0.01 0.01 0.00 33 1 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.02 +0.01 33 0 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 58 0
29JUN26 3.10 P 0.00 0.00 0.00 0.05 +0.01 32 0 213 0
29JUN26 3.20 P 0.00 0.00 0.00 0.07 +0.01 30 0 6 0
29JUN26 3.30 P 0.00 0.00 0.00 0.11 +0.02 31 0 6 0
29JUN26 3.40 P 0.00 0.00 0.00 0.16 +0.03 32 0 31 0
29JUN26 3.50 P 0.21 0.21 0.21 0.21 +0.03 31 2 3 +2
29JUN26 3.60 P 0.00 0.00 0.00 0.27 +0.03 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.36 +0.05 34 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.44 +0.05 35 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.52 +0.04 34 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.61 +0.05 34 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.70 +0.05 34 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.80 +0.06 37 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.89 +0.05 34 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.99 +0.06 36 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.08 +0.05 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.02 0.00 31 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.03 -0.01 30 0 4 0
30JUL26 3.00 P 0.00 0.00 0.00 0.05 0.00 31 0 25 0
30JUL26 3.10 P 0.00 0.00 0.00 0.07 -0.01 30 0 9 0
30JUL26 3.20 P 0.00 0.00 0.00 0.10 0.00 30 0 10 0
30JUL26 3.30 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.19 +0.01 31 0 1 0
30JUL26 3.50 P 0.00 0.00 0.00 0.24 0.00 30 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.31 +0.03 31 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.38 +0.04 31 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.46 +0.04 32 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.54 +0.04 32 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.63 +0.05 34 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.71 +0.04 32 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.81 +0.05 35 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.90 +0.05 34 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.99 +0.05 31 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.09 +0.05 33 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28AUG26 3.00 P 0.06 0.06 0.06 0.06 0.00 29 3 3 +3
28AUG26 3.10 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.12 +0.01 29 0 4 0
28AUG26 3.30 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.26 +0.02 29 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.40 +0.04 30 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.48 +0.04 31 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.56 +0.04 32 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.64 +0.04 32 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.73 +0.04 33 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.82 +0.05 33 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.91 +0.05 33 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.00 +0.05 32 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.09 - 30 0 0 -
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.02 0.00 31 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.03 0.00 30 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 0.00 29 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.06 +0.01 30 0 19 0
29SEP26 3.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 21 0
29SEP26 3.10 P 0.00 0.00 0.00 0.11 +0.01 29 0 18 0
29SEP26 3.20 P 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.19 +0.02 30 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.24 +0.02 30 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.30 +0.03 30 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.36 +0.03 30 0 0 0
29SEP26 3.70 P 0.45 0.45 0.45 0.43 +0.04 31 2 2 +2
29SEP26 3.80 P 0.00 0.00 0.00 0.51 +0.05 32 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.58 +0.04 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.66 +0.04 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.75 +0.06 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.84 +0.06 34 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.92 +0.05 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.01 +0.05 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.11 +0.07 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.20 +0.07 33 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 30 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 0.00 29 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 0.00 28 0 1 0
30DEC26 2.90 P 0.00 0.00 0.00 0.10 +0.01 29 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.16 +0.01 29 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.20 +0.02 29 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.24 +0.02 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.35 +0.03 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.41 +0.03 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.48 +0.04 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.55 +0.04 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.63 +0.05 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.70 +0.04 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.77 +0.04 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.85 +0.04 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.94 +0.05 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.02 +0.05 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.11 +0.05 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.21 +0.06 31 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 0.00 29 0 1 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 +0.01 29 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.11 +0.01 29 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.13 +0.01 29 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.17 +0.02 29 0 5 0
30MAR27 3.10 P 0.00 0.00 0.00 0.20 +0.01 29 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.24 +0.02 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.29 +0.02 29 0 402 0
30MAR27 3.40 P 0.00 0.00 0.00 0.34 +0.03 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.39 +0.03 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.45 +0.03 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.51 +0.03 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.57 +0.02 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.66 +0.05 30 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.73 +0.05 30 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.81 +0.05 30 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.88 +0.04 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.97 +0.05 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.05 +0.05 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.14 +0.06 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.22 +0.05 29 0 0 0
TOTAL PUT 44 5,705 +10
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$ 33.12
28MAY26 23.00 C 0.00 0.00 0.00 10.15 -0.13 63 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.15 -0.18 54 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.12 -0.10 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.15 -0.13 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.16 -0.14 42 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.18 -0.04 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.22 -0.05 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.32 -0.05 41 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 2.51 -0.05 42 0 55 0
28MAY26 32.00 C 1.57 1.57 1.57 1.80 -0.06 42 1 37 +1
28MAY26 33.00 C 0.00 0.00 0.00 1.20 -0.10 40 0 149 0
28MAY26 34.00 C 0.64 0.80 0.64 0.78 -0.04 41 60 310 +17
28MAY26 35.00 C 0.41 0.46 0.38 0.50 -0.05 42 33 339 +3
28MAY26 36.00 C 0.26 0.26 0.26 0.30 -0.03 42 1 108 0
28MAY26 37.00 C 0.00 0.00 0.00 0.17 -0.02 42 0 91 0
28MAY26 38.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 98 0
28MAY26 39.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 179 0
28MAY26 40.00 C 0.04 0.04 0.04 0.03 0.00 44 1 59 +1
28MAY26 41.00 C 0.03 0.03 0.03 0.02 0.00 45 21 127 +8
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 74 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 64 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 53 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 23.38 -0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 23.13 -0.08 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.63 -0.06 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 22.13 -0.09 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.63 -0.06 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 21.13 -0.08 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.63 -0.12 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.14 -0.02 141 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.64 -0.07 134 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.14 -0.11 127 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.64 -0.11 121 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.14 -0.02 114 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.64 -0.10 107 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.14 -0.12 101 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 16.64 -0.11 94 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.14 -0.12 78 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.64 -0.04 0 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 15.14 -0.12 0 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 14.64 -0.09 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.14 -0.08 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.64 -0.08 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.14 -0.07 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.14 -0.09 0 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 11.15 -0.04 65 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.15 -0.13 57 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.15 -0.18 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.15 -0.10 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.16 -0.14 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.17 -0.13 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.21 -0.10 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.30 -0.04 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 3.46 -0.05 41 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 2.73 -0.04 42 0 17 0
29JUN26 32.00 C 1.94 1.95 1.84 2.08 -0.11 41 29 35 -1
29JUN26 33.00 C 1.44 1.59 1.44 1.56 -0.10 40 17 42 +6
29JUN26 34.00 C 1.00 1.14 1.00 1.19 -0.07 41 26 315 +1
29JUN26 35.00 C 0.81 0.90 0.75 0.89 -0.05 41 25 124 +22
29JUN26 36.00 C 0.58 0.58 0.58 0.68 -0.02 42 1 139 +1
29JUN26 37.00 C 0.42 0.45 0.42 0.51 0.00 42 4 438 0
29JUN26 38.00 C 0.00 0.00 0.00 0.38 0.00 42 0 106 0
29JUN26 39.00 C 0.00 0.00 0.00 0.28 0.00 42 0 82 0
29JUN26 40.00 C 0.00 0.00 0.00 0.20 0.00 42 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 0.14 0.00 42 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.10 0.00 42 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.07 0.00 42 0 1,404 0
29JUN26 44.00 C 0.09 0.09 0.09 0.05 0.00 42 1 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 0.00 43 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 0.00 43 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 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 57 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 9.15 -0.18 46 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.15 -0.15 39 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.17 -0.15 43 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.21 -0.15 43 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.29 -0.05 42 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.45 -0.05 42 0 1 0
30JUL26 30.00 C 0.00 0.00 0.00 3.71 -0.04 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.08 -0.03 42 0 5 0
30JUL26 32.00 C 2.40 2.40 2.40 2.49 -0.09 41 3 30 0
30JUL26 33.00 C 0.00 0.00 0.00 2.03 -0.10 41 0 58 0
30JUL26 34.00 C 1.64 1.70 1.64 1.70 -0.05 42 11 26 +11
30JUL26 35.00 C 0.00 0.00 0.00 1.38 -0.05 42 0 20 0
30JUL26 36.00 C 0.00 0.00 0.00 1.12 -0.05 42 0 48 0
30JUL26 37.00 C 0.00 0.00 0.00 0.92 -0.04 42 0 27 0
30JUL26 38.00 C 0.00 0.00 0.00 0.75 -0.04 42 0 53 0
30JUL26 39.00 C 0.00 0.00 0.00 0.61 -0.02 43 0 24 0
30JUL26 40.00 C 0.00 0.00 0.00 0.49 -0.01 43 0 85 0
30JUL26 41.00 C 0.00 0.00 0.00 0.39 -0.01 43 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.30 -0.01 42 0 21 0
30JUL26 43.00 C 0.00 0.00 0.00 0.24 -0.01 42 0 5 0
30JUL26 44.00 C 0.00 0.00 0.00 0.19 0.00 43 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.07 0.00 43 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 9.15 -0.18 43 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.16 -0.14 42 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.20 -0.15 43 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.21 -0.23 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.30 -0.28 38 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.71 -0.03 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.04 -0.03 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.48 -0.03 43 0 0 0
28AUG26 32.00 C 2.73 2.73 2.73 2.91 -0.07 42 15 30 +15
28AUG26 33.00 C 2.42 2.42 2.33 2.52 -0.11 43 30 45 +30
28AUG26 34.00 C 1.99 1.99 1.99 2.16 -0.09 43 15 45 +15
28AUG26 35.00 C 0.00 0.00 0.00 1.85 -0.08 43 0 45 0
28AUG26 36.00 C 0.00 0.00 0.00 1.58 -0.07 43 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 1.35 -0.05 43 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 1.15 -0.03 43 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.98 -0.02 44 0 16 0
28AUG26 40.00 C 0.00 0.00 0.00 0.83 -0.01 44 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.70 0.00 44 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.56 -0.03 43 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.49 0.00 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.64 -0.14 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 15.14 -0.12 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.64 -0.09 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.14 -0.09 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.64 -0.13 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.14 -0.09 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.14 -0.13 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.15 -0.10 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.15 -0.13 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.16 -0.17 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.19 -0.11 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.26 -0.09 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.23 -0.31 37 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 5.46 -0.29 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.95 -0.01 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.34 -0.02 43 0 4 0
29SEP26 31.00 C 0.00 0.00 0.00 3.82 -0.01 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.28 -0.07 42 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 2.88 -0.06 42 0 17 0
29SEP26 34.00 C 0.00 0.00 0.00 2.52 -0.03 42 0 17 0
29SEP26 35.00 C 0.00 0.00 0.00 2.21 -0.02 42 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 1.92 -0.05 42 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 1.67 -0.02 43 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 1.46 -0.01 43 0 221 0
29SEP26 39.00 C 0.00 0.00 0.00 1.29 +0.01 43 0 591 0
29SEP26 40.00 C 0.00 0.00 0.00 1.11 -0.01 43 0 807 0
29SEP26 41.00 C 0.00 0.00 0.00 0.96 0.00 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.78 -0.04 42 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.68 -0.03 43 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.60 0.00 43 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.52 0.00 43 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.43 0.00 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.37 0.00 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.32 0.00 43 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.27 +0.01 43 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.23 0.00 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 0.05 +0.01 44 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 11.15 -0.13 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.15 -0.16 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.19 -0.17 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.19 -0.29 35 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 7.43 -0.23 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.76 -0.18 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.17 -0.11 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.62 -0.08 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.13 -0.04 41 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 4.66 -0.03 41 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.23 -0.03 41 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 3.84 -0.03 41 0 0 0
30DEC26 34.00 C 3.26 3.26 3.26 3.47 -0.02 42 15 19 +15
30DEC26 35.00 C 2.94 2.94 2.94 3.15 -0.03 42 15 1,425 0
30DEC26 36.00 C 2.65 2.65 2.65 2.83 -0.03 42 15 20 +15
30DEC26 37.00 C 0.00 0.00 0.00 2.56 -0.03 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 2.31 -0.03 42 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.07 -0.02 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.87 -0.03 42 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 1.68 -0.02 42 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 1.50 -0.02 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.36 -0.02 42 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 1.25 +0.02 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.08 -0.02 42 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.98 -0.02 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.87 -0.03 42 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.77 -0.04 42 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.71 -0.05 42 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 10.24 -0.16 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.40 -0.17 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.64 -0.18 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.00 -0.14 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.41 -0.11 40 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.88 -0.07 40 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.35 -0.07 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.89 -0.04 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.43 -0.01 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.02 0.00 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.63 -0.01 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.25 -0.01 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.93 -0.01 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.62 -0.01 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.31 -0.04 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.06 -0.02 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.82 -0.02 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 2.57 -0.02 42 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 2.37 -0.04 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.18 -0.01 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.00 -0.01 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 1.83 0.00 42 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 1.69 0.00 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.55 -0.01 42 0 0 0
30MAR27 47.00 C 1.46 1.46 1.46 1.41 -0.03 42 15 15 +15
30MAR27 48.00 C 0.00 0.00 0.00 1.30 -0.03 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.23 +0.02 42 0 0 0
TOTAL CALL 354 18,341 +175
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 0.00 44 0 36 0
28MAY26 26.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 46 0
28MAY26 27.00 P 0.18 0.18 0.17 0.10 -0.01 42 2 72 +1
28MAY26 28.00 P 0.35 0.35 0.32 0.21 -0.01 42 17 69 +5
28MAY26 29.00 P 0.56 0.59 0.48 0.40 -0.01 42 14 90 +4
28MAY26 30.00 P 0.96 0.96 0.83 0.70 -0.01 42 3 123 -1
28MAY26 31.00 P 1.26 1.26 1.17 1.11 +0.02 43 10 108 +10
28MAY26 32.00 P 1.80 1.80 1.62 1.62 +0.04 42 54 103 +3
28MAY26 33.00 P 2.36 2.36 2.36 2.27 +0.06 43 8 159 +8
28MAY26 34.00 P 0.00 0.00 0.00 2.99 +0.04 43 0 104 0
28MAY26 35.00 P 0.00 0.00 0.00 3.66 -0.10 35 0 235 0
28MAY26 36.00 P 0.00 0.00 0.00 4.66 +0.03 42 0 78 0
28MAY26 37.00 P 0.00 0.00 0.00 5.70 +0.22 51 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 6.67 +0.23 55 0 95 0
28MAY26 39.00 P 0.00 0.00 0.00 7.65 +0.20 58 0 60 0
28MAY26 40.00 P 0.00 0.00 0.00 8.63 +0.23 62 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 9.62 +0.16 66 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 10.61 +0.23 70 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 11.54 +0.16 65 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 12.54 +0.15 69 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.53 +0.16 71 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 14.56 +0.20 80 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.55 +0.16 82 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.55 +0.21 86 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.52 +0.11 83 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
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 81 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 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 63 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 42 0 13 0
29JUN26 23.00 P 0.13 0.13 0.13 0.05 0.00 43 1 3 -1
29JUN26 24.00 P 0.00 0.00 0.00 0.09 0.00 42 0 14 0
29JUN26 25.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 29 0
29JUN26 26.00 P 0.35 0.35 0.35 0.27 +0.01 42 40 87 +40
29JUN26 27.00 P 0.50 0.50 0.50 0.44 +0.01 42 1 14 +1
29JUN26 28.00 P 0.00 0.00 0.00 0.67 +0.01 42 0 73 0
29JUN26 29.00 P 1.08 1.08 0.98 0.97 +0.03 42 9 145 +8
29JUN26 30.00 P 1.46 1.46 1.34 1.35 +0.05 42 12 178 +7
29JUN26 31.00 P 1.95 1.95 1.95 1.79 +0.05 42 6 147 0
29JUN26 32.00 P 2.62 2.62 2.40 2.32 +0.09 42 11 120 +8
29JUN26 33.00 P 0.00 0.00 0.00 2.94 +0.11 43 0 165 0
29JUN26 34.00 P 0.00 0.00 0.00 3.58 +0.08 42 0 314 0
29JUN26 35.00 P 0.00 0.00 0.00 4.29 +0.03 42 0 73 0
29JUN26 36.00 P 0.00 0.00 0.00 5.07 +0.03 41 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 6.07 +0.21 46 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 6.96 +0.22 48 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 7.88 +0.24 49 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 8.83 +0.23 51 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 9.77 +0.23 52 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 10.75 +0.23 55 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 11.72 +0.22 57 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.69 +0.22 58 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.67 +0.29 60 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.63 +0.17 60 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.64 +0.21 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.64 +0.18 66 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.64 +0.22 69 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.63 +0.24 70 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 21.12 +0.17 75 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.62 +0.31 81 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.12 +0.25 86 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.61 +0.28 90 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.25 0.00 43 0 1 0
30JUL26 25.00 P 0.00 0.00 0.00 0.38 0.00 43 0 1 0
30JUL26 26.00 P 0.00 0.00 0.00 0.56 0.00 43 0 3 0
30JUL26 27.00 P 0.00 0.00 0.00 0.79 -0.01 43 0 11 0
30JUL26 28.00 P 0.00 0.00 0.00 1.08 +0.01 43 0 17 0
30JUL26 29.00 P 1.43 1.43 1.43 1.43 +0.03 43 3 18 +1
30JUL26 30.00 P 0.00 0.00 0.00 1.83 +0.05 43 0 20 0
30JUL26 31.00 P 2.44 2.44 2.30 2.30 +0.04 43 4 29 0
30JUL26 32.00 P 3.00 3.00 2.83 2.83 +0.05 43 15 290 +10
30JUL26 33.00 P 0.00 0.00 0.00 3.44 +0.07 43 0 93 0
30JUL26 34.00 P 0.00 0.00 0.00 4.09 +0.10 43 0 191 0
30JUL26 35.00 P 0.00 0.00 0.00 4.88 +0.14 45 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 5.65 +0.20 45 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 6.42 +0.15 45 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 7.28 +0.17 46 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.14 +0.22 47 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 9.04 +0.24 48 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 9.96 +0.24 49 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.87 +0.22 49 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.81 +0.19 50 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.79 +0.28 52 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.74 +0.27 53 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.71 +0.25 54 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.70 +0.27 55 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.65 +0.19 55 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.45 0.00 44 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 0.63 0.00 44 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.86 +0.01 44 0 0 0
28AUG26 27.00 P 1.12 1.12 1.12 1.13 +0.02 44 1 16 +1
28AUG26 28.00 P 1.53 1.53 1.53 1.45 +0.04 44 2 2 +2
28AUG26 29.00 P 1.85 1.85 1.85 1.83 +0.06 44 40 44 +40
28AUG26 30.00 P 2.39 2.39 2.39 2.25 +0.05 44 1 1 +1
28AUG26 31.00 P 0.00 0.00 0.00 2.74 +0.03 44 0 3 0
28AUG26 32.00 P 0.00 0.00 0.00 3.29 +0.10 44 0 40 0
28AUG26 33.00 P 0.00 0.00 0.00 3.88 +0.10 44 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 4.54 +0.09 44 0 61 0
28AUG26 35.00 P 0.00 0.00 0.00 5.29 +0.15 45 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.04 +0.18 46 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.81 +0.17 46 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.64 +0.24 47 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.48 +0.25 48 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.34 +0.26 48 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.23 +0.28 49 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.12 +0.28 49 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.04 +0.30 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 44 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 0.00 43 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 0.00 43 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 +0.01 43 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 0.00 43 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 +0.01 43 0 0 0
29SEP26 22.00 P 0.38 0.42 0.38 0.31 +0.01 43 3 35 +1
29SEP26 23.00 P 0.00 0.00 0.00 0.44 0.00 43 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.61 +0.01 43 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.80 0.00 43 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.09 +0.01 43 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.39 +0.01 43 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.74 +0.07 43 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 2.13 +0.03 43 0 3 0
29SEP26 30.00 P 0.00 0.00 0.00 2.57 +0.03 43 0 10 0
29SEP26 31.00 P 0.00 0.00 0.00 3.03 0.00 43 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 3.61 +0.04 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.21 +0.06 43 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 4.87 +0.08 44 0 55 0
29SEP26 35.00 P 0.00 0.00 0.00 5.61 +0.13 45 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 6.33 +0.18 45 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 7.09 +0.19 45 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 7.89 +0.22 46 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 8.71 +0.23 46 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 9.56 +0.25 47 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 10.42 +0.25 47 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 11.29 +0.26 48 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 12.19 +0.27 48 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 13.10 +0.28 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.02 +0.29 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.95 +0.21 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.88 +0.20 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.86 +0.23 51 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.79 +0.21 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.75 +0.28 52 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 21.25 +0.30 56 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.73 +0.39 59 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.19 +0.31 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.67 +0.33 64 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.67 -0.01 43 0 24 0
30DEC26 23.00 P 0.00 0.00 0.00 0.86 -0.04 43 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.12 -0.02 43 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.41 -0.02 43 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.73 -0.03 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.09 -0.03 43 0 1 0
30DEC26 28.00 P 2.80 2.80 2.80 2.51 -0.02 43 1 18 +1
30DEC26 29.00 P 0.00 0.00 0.00 2.95 -0.03 44 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 3.44 -0.03 44 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 3.97 -0.02 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.53 -0.02 44 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 5.14 -0.02 44 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 5.77 -0.01 44 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.45 +0.01 44 0 1,412 0
30DEC26 36.00 P 0.00 0.00 0.00 7.14 +0.01 45 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 7.88 +0.06 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.64 +0.07 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.42 +0.09 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.24 +0.12 46 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 11.06 +0.14 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.91 +0.16 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.79 +0.20 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.67 +0.22 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.57 +0.26 48 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.46 +0.27 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.33 +0.24 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.10 +0.11 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.02 +0.12 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.27 -0.02 43 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.57 -0.01 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.88 0.00 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.26 -0.02 43 0 3 0
30MAR27 27.00 P 0.00 0.00 0.00 2.65 -0.02 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.10 -0.02 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.55 -0.02 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.08 +0.03 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.61 0.00 44 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 5.18 +0.01 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.79 -0.01 44 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 6.41 0.00 44 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 7.05 -0.04 44 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.76 -0.01 44 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 8.47 +0.02 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.19 +0.03 44 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 9.94 +0.03 44 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 10.73 +0.06 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.53 +0.07 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.31 +0.05 45 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 13.15 +0.07 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.99 +0.08 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.82 +0.06 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.68 +0.07 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.56 +0.08 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.44 +0.08 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.34 +0.09 46 0 0 0
TOTAL PUT 258 8,134 +150
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$ 83.85
08MAY26 55.00 C 0.00 0.00 0.00 28.86 -0.27 0 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 26.36 -0.28 0 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 23.86 -0.28 0 0 0 0
08MAY26 62.50 C 0.00 0.00 0.00 21.36 -0.28 0 0 0 0
08MAY26 65.00 C 0.00 0.00 0.00 18.86 -0.28 0 0 0 0
08MAY26 67.50 C 0.00 0.00 0.00 16.36 -0.11 0 0 0 0
08MAY26 70.00 C 0.00 0.00 0.00 13.86 -0.11 0 0 0 0
08MAY26 72.50 C 0.00 0.00 0.00 11.37 -0.10 59 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 8.87 -0.10 46 0 0 0
08MAY26 77.50 C 0.00 0.00 0.00 6.45 -0.02 53 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 3.95 -0.02 35 0 0 0
08MAY26 82.50 C 1.58 1.58 1.48 1.53 -0.08 20 53 113 +30
08MAY26 85.00 C 0.15 0.18 0.14 0.15 -0.06 17 12 415 0
08MAY26 87.50 C 0.00 0.00 0.00 0.14 +0.13 36 0 198 0
08MAY26 90.00 C 0.00 0.00 0.00 0.13 +0.12 52 0 0 0
08MAY26 92.50 C 0.00 0.00 0.00 0.12 +0.11 66 0 0 0
08MAY26 95.00 C 0.00 0.00 0.00 0.11 +0.10 79 0 0 0
08MAY26 97.50 C 0.00 0.00 0.00 0.10 +0.09 91 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 0.09 +0.08 101 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 0.08 +0.07 110 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 0.07 +0.06 119 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 0.06 +0.05 126 0 0 0
08MAY26 110.00 C 0.00 0.00 0.00 0.05 +0.04 133 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 0.04 +0.03 138 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 0.03 +0.02 142 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 29.10 -0.03 139 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 26.61 -0.03 128 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 24.11 -0.03 115 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 21.61 -0.03 103 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 19.11 -0.03 91 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 16.62 -0.01 81 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 13.90 -0.10 30 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 11.40 -0.10 0 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 8.90 -0.10 0 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 6.45 -0.06 26 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 3.95 -0.12 17 0 0 0
15MAY26 82.50 C 1.73 1.77 1.73 1.77 -0.13 16 23 28 +23
15MAY26 85.00 C 0.50 0.50 0.50 0.43 -0.07 15 44 69 +44
15MAY26 87.50 C 0.06 0.06 0.06 0.14 +0.04 20 3 3 0
15MAY26 90.00 C 0.00 0.00 0.00 0.13 +0.11 28 0 0 0
15MAY26 92.50 C 0.00 0.00 0.00 0.12 +0.11 36 0 0 0
15MAY26 95.00 C 0.00 0.00 0.00 0.11 +0.10 43 0 0 0
15MAY26 97.50 C 0.00 0.00 0.00 0.10 +0.09 49 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 0.09 +0.08 55 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 0.08 +0.07 60 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 0.07 +0.06 65 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 0.06 +0.05 69 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 0.05 +0.04 72 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 0.04 +0.03 75 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 0.03 +0.02 77 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 35.23 +0.02 121 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 34.02 -0.16 96 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 31.74 +0.05 108 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.25 +0.03 99 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.74 +0.01 89 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.26 +0.03 82 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.75 +0.04 72 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.26 +0.01 65 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.77 +0.05 57 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.96 -0.10 0 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 11.47 -0.10 19 0 95 0
28MAY26 75.00 C 0.00 0.00 0.00 9.24 +0.24 33 0 1,480 0
28MAY26 77.50 C 0.00 0.00 0.00 6.45 -0.23 0 0 1,167 0
28MAY26 80.00 C 0.00 0.00 0.00 4.07 -0.24 13 0 2,251 0
28MAY26 82.50 C 2.00 2.20 2.00 2.09 -0.11 14 9 4,828 -7
28MAY26 85.00 C 0.73 0.86 0.73 0.78 -0.02 14 373 3,973 -13
28MAY26 87.50 C 0.26 0.26 0.23 0.23 -0.09 15 81 2,454 +19
28MAY26 90.00 C 0.07 0.07 0.07 0.13 0.00 18 29 1,343 +27
28MAY26 92.50 C 0.00 0.00 0.00 0.12 +0.06 23 0 488 0
28MAY26 95.00 C 0.00 0.00 0.00 0.11 +0.08 28 0 181 0
28MAY26 97.50 C 0.00 0.00 0.00 0.10 +0.08 32 0 75 0
28MAY26 100.00 C 0.00 0.00 0.00 0.09 +0.08 36 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.08 +0.07 39 0 70 0
28MAY26 105.00 C 0.00 0.00 0.00 0.07 +0.06 42 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.06 +0.05 45 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.05 +0.04 47 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.23 +0.02 94 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.10 -0.08 82 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 31.74 +0.05 84 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.25 -0.06 77 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 26.74 +0.01 69 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 24.26 -0.03 63 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 21.75 +0.04 57 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 19.26 -0.05 50 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 16.77 +0.05 45 0 61 0
29JUN26 70.00 C 13.84 14.20 13.84 14.00 -0.10 0 3 512 -3
29JUN26 72.50 C 0.00 0.00 0.00 11.58 -0.10 26 0 177 0
29JUN26 75.00 C 0.00 0.00 0.00 9.24 +0.04 26 0 2,637 0
29JUN26 77.50 C 6.50 6.50 6.50 6.69 -0.22 19 4 1,160 0
29JUN26 80.00 C 0.00 0.00 0.00 4.35 -0.05 16 0 4,856 0
29JUN26 82.50 C 2.25 2.28 2.25 2.30 -0.12 14 3 2,371 +1
29JUN26 85.00 C 1.03 1.08 1.02 0.83 -0.14 12 16 6,302 +8
29JUN26 87.50 C 0.50 0.50 0.43 0.34 -0.14 14 167 3,236 -23
29JUN26 90.00 C 0.18 0.18 0.18 0.16 -0.12 15 12 4,087 +12
29JUN26 92.50 C 0.10 0.10 0.10 0.12 -0.08 18 30 1,962 +30
29JUN26 95.00 C 0.00 0.00 0.00 0.11 -0.05 21 0 2,081 0
29JUN26 97.50 C 0.00 0.00 0.00 0.10 -0.03 24 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 664 0
29JUN26 102.50 C 0.00 0.00 0.00 0.08 -0.03 28 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.06 -0.03 32 0 166 0
29JUN26 110.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 -0.03 35 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.04 33 0 194 0
29JUN26 120.00 C 0.02 0.02 0.02 0.01 -0.03 35 2 164 0
30JUL26 49.00 C 0.00 0.00 0.00 35.23 +0.02 81 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 34.18 -0.03 76 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 31.74 +0.05 72 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.25 -0.06 66 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.74 +0.01 60 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.26 -0.03 55 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 21.75 +0.04 49 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.26 -0.05 44 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.77 +0.05 39 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.00 -0.10 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.58 -0.10 23 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.24 +0.04 23 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.69 -0.22 17 0 360 0
30JUL26 80.00 C 0.00 0.00 0.00 4.35 -0.05 15 0 328 0
30JUL26 82.50 C 2.49 2.49 2.49 2.52 -0.08 14 2 784 0
30JUL26 85.00 C 1.30 1.44 1.29 1.26 -0.04 14 141 487 0
30JUL26 87.50 C 0.70 0.74 0.67 0.65 -0.03 15 122 756 +29
30JUL26 90.00 C 0.39 0.39 0.39 0.35 -0.03 15 30 939 +30
30JUL26 92.50 C 0.00 0.00 0.00 0.19 -0.03 16 0 242 0
30JUL26 95.00 C 0.00 0.00 0.00 0.11 -0.05 17 0 66 0
30JUL26 97.50 C 0.00 0.00 0.00 0.10 -0.03 19 0 8 0
30JUL26 100.00 C 0.00 0.00 0.00 0.09 -0.03 21 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.08 -0.03 22 0 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 29.25 -0.06 60 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 26.74 +0.01 54 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 24.26 -0.03 50 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.75 +0.04 44 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.26 -0.05 40 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.77 +0.05 35 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 14.00 -0.10 18 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.58 -0.10 22 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.24 +0.04 21 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 6.69 -0.22 16 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 4.47 -0.09 15 0 0 0
28AUG26 82.50 C 2.84 2.88 2.84 2.77 -0.03 14 40 10 -20
28AUG26 85.00 C 1.70 1.70 1.70 1.68 -0.02 15 30 43 +13
28AUG26 87.50 C 1.02 1.03 1.02 1.00 0.00 15 3 38 +3
28AUG26 90.00 C 0.66 0.68 0.65 0.60 +0.01 16 413 507 +203
28AUG26 92.50 C 0.00 0.00 0.00 0.35 +0.01 16 0 153 0
28AUG26 95.00 C 0.00 0.00 0.00 0.21 +0.01 16 0 16 0
28AUG26 97.50 C 0.19 0.19 0.19 0.12 -0.01 17 10 10 +10
28AUG26 100.00 C 0.00 0.00 0.00 0.09 -0.03 18 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.06 -0.03 22 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.23 -0.05 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.19 -0.02 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.74 -0.10 59 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.25 -0.06 54 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 26.74 -0.09 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.26 -0.16 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.75 -0.21 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.26 -0.08 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.77 -0.09 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.00 -0.10 0 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 11.58 -0.10 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.35 +0.15 21 0 719 0
29SEP26 77.50 C 0.00 0.00 0.00 6.71 -0.31 15 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 4.85 -0.08 16 0 2,295 0
29SEP26 82.50 C 2.84 2.97 2.84 3.53 +0.04 17 180 1,144 +180
29SEP26 85.00 C 1.77 1.85 1.77 2.57 -0.02 18 20 3,936 -4
29SEP26 87.50 C 1.22 1.22 1.17 1.96 +0.02 19 54 2,165 +50
29SEP26 90.00 C 0.00 0.00 0.00 1.52 +0.05 20 0 3,968 0
29SEP26 92.50 C 0.00 0.00 0.00 1.21 +0.07 21 0 619 0
29SEP26 95.00 C 0.00 0.00 0.00 0.98 +0.09 22 0 1,149 0
29SEP26 97.50 C 0.25 0.25 0.25 0.79 +0.09 23 10 167 +10
29SEP26 100.00 C 0.00 0.00 0.00 0.67 +0.12 24 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.56 +0.10 25 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.49 +0.12 26 0 169 0
29SEP26 107.50 C 0.07 0.07 0.07 0.41 +0.10 27 10 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.37 +0.11 28 0 109 0
29SEP26 112.50 C 0.07 0.07 0.07 0.34 +0.11 29 5 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.31 +0.11 30 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.28 +0.11 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.27 +0.12 32 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 35.23 -0.05 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.19 -0.11 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.74 -0.10 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.25 -0.06 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.74 -0.09 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.26 -0.16 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.75 -0.21 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.26 -0.30 29 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 16.77 -0.09 25 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 14.00 -0.10 16 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 11.58 -0.44 16 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 9.45 +0.05 17 0 777 0
30DEC26 77.50 C 0.00 0.00 0.00 7.16 +0.03 15 0 1,524 0
30DEC26 80.00 C 4.63 4.81 4.63 5.46 -0.19 15 3 984 -2
30DEC26 82.50 C 3.34 3.34 3.25 4.27 +0.15 15 34 857 +29
30DEC26 85.00 C 2.39 2.39 2.39 3.33 +0.32 16 1 2,083 0
30DEC26 87.50 C 1.65 1.65 1.65 2.69 +0.30 17 3 1,727 +1
30DEC26 90.00 C 1.33 1.33 1.33 2.19 +0.26 18 8 951 -4
30DEC26 92.50 C 0.92 0.92 0.92 1.80 +0.22 18 11 641 +10
30DEC26 95.00 C 0.76 0.76 0.76 1.52 +0.22 19 3 542 -3
30DEC26 97.50 C 0.00 0.00 0.00 1.29 +0.18 20 0 90 0
30DEC26 100.00 C 0.00 0.00 0.00 1.10 +0.16 21 0 215 0
30DEC26 102.50 C 0.00 0.00 0.00 0.97 +0.14 22 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.85 +0.13 23 0 265 0
30DEC26 107.50 C 0.00 0.00 0.00 0.75 +0.09 24 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.69 +0.09 25 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.63 +0.09 25 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.57 +0.07 26 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.53 +0.06 27 0 38 0
30MAR27 49.00 C 0.00 0.00 0.00 35.23 -0.05 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.19 -0.11 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.74 -0.10 40 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.25 -0.06 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.74 -0.09 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.26 -0.16 30 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 21.75 -0.21 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.26 -0.30 24 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 16.77 -0.09 21 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 14.07 -0.03 16 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 11.83 -0.19 16 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 9.84 +0.44 16 0 0 0
30MAR27 77.50 C 7.04 7.12 7.04 7.88 +0.46 15 80 107 -80
30MAR27 80.00 C 0.00 0.00 0.00 6.42 +0.37 15 0 160 0
30MAR27 82.50 C 3.90 4.03 3.90 5.16 +0.34 15 43 209 -1
30MAR27 85.00 C 3.05 3.05 3.00 4.08 +0.09 15 31 335 +23
30MAR27 87.50 C 0.00 0.00 0.00 3.40 +0.10 16 0 309 0
30MAR27 90.00 C 1.89 1.89 1.89 2.85 +0.11 17 29 622 -29
30MAR27 92.50 C 0.00 0.00 0.00 2.44 +0.12 18 0 197 0
30MAR27 95.00 C 0.00 0.00 0.00 2.10 +0.13 18 0 252 0
30MAR27 97.50 C 0.92 0.92 0.92 1.83 +0.14 19 140 200 +140
30MAR27 100.00 C 0.00 0.00 0.00 1.61 +0.13 20 0 149 0
30MAR27 102.50 C 0.00 0.00 0.00 1.44 +0.15 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.28 +0.13 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.18 +0.15 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.08 +0.15 23 0 12 0
30MAR27 112.50 C 0.00 0.00 0.00 0.99 +0.14 24 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.93 +0.14 25 0 0 0
TOTAL CALL 2,320 88,974 +736
08MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
08MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
08MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
08MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
08MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
08MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
08MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
08MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
08MAY26 80.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 30 0
08MAY26 82.50 P 0.00 0.00 0.00 0.20 +0.10 22 0 471 0
08MAY26 85.00 P 1.20 1.20 1.20 1.26 +0.02 16 30 192 0
08MAY26 87.50 P 0.00 0.00 0.00 3.95 +0.40 47 0 0 0
08MAY26 90.00 P 0.00 0.00 0.00 6.64 +0.59 77 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 9.48 +0.93 114 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 12.01 +0.96 135 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 14.48 +0.93 150 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 17.04 +0.99 170 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 19.73 +1.18 197 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 22.44 +1.39 224 0 0 0
08MAY26 107.50 P 0.00 0.00 0.00 25.16 +1.61 252 0 0 0
08MAY26 110.00 P 0.00 0.00 0.00 27.89 +1.84 279 0 0 0
08MAY26 112.50 P 0.00 0.00 0.00 30.64 +2.09 306 0 0 0
08MAY26 115.00 P 0.00 0.00 0.00 33.41 +2.36 334 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 0.05 0.00 17 0 60 0
15MAY26 82.50 P 0.40 0.42 0.30 0.35 -0.02 16 119 193 +118
15MAY26 85.00 P 0.00 0.00 0.00 1.51 +0.01 15 0 30 0
15MAY26 87.50 P 0.00 0.00 0.00 3.95 +0.34 26 0 0 0
15MAY26 90.00 P 0.00 0.00 0.00 6.64 +0.59 43 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 9.48 +0.93 63 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 12.01 +0.96 74 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 14.48 +0.93 83 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 17.04 +0.99 94 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 19.73 +1.18 109 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 22.44 +1.39 124 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 25.16 +1.61 139 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 27.89 +1.84 153 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 30.64 +2.09 169 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 33.41 +2.36 184 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 0.00 0.00 0.01 0.00 23 0 1,493 0
28MAY26 75.00 P 0.03 0.03 0.03 0.01 -0.01 18 41 3,511 0
28MAY26 77.50 P 0.00 0.00 0.00 0.04 -0.02 17 0 3,781 0
28MAY26 80.00 P 0.17 0.17 0.14 0.18 -0.04 15 67 3,727 +42
28MAY26 82.50 P 0.68 0.70 0.57 0.64 -0.03 14 313 4,610 +25
28MAY26 85.00 P 1.97 1.97 1.66 1.77 +0.06 13 34 2,714 +26
28MAY26 87.50 P 0.00 0.00 0.00 3.95 +0.23 18 0 113 0
28MAY26 90.00 P 0.00 0.00 0.00 6.64 +0.53 29 0 42 0
28MAY26 92.50 P 0.00 0.00 0.00 9.48 +0.92 42 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 12.01 +0.96 50 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 14.48 +0.93 56 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.04 +0.99 63 0 4 0
28MAY26 102.50 P 0.00 0.00 0.00 19.73 +1.18 73 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.44 +1.39 83 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 25.16 +1.61 92 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 27.89 +1.84 102 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 30.64 +2.09 112 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 33.41 +2.36 122 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 46 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 30 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 5,306 0
29JUN26 72.50 P 0.07 0.10 0.07 0.12 -0.05 18 102 4,837 +74
29JUN26 75.00 P 0.17 0.17 0.17 0.26 -0.08 17 10 4,520 0
29JUN26 77.50 P 0.42 0.42 0.39 0.57 -0.10 16 10 5,765 -4
29JUN26 80.00 P 1.07 1.07 1.00 1.14 -0.11 14 3 5,663 +1
29JUN26 82.50 P 2.27 2.30 2.17 2.16 -0.07 13 139 3,386 +25
29JUN26 85.00 P 3.88 3.89 3.88 3.74 -0.01 10 33 2,705 +33
29JUN26 87.50 P 0.00 0.00 0.00 5.96 -0.02 0 0 1,134 0
29JUN26 90.00 P 8.39 8.41 8.30 8.36 -0.47 0 146 333 +56
29JUN26 92.50 P 0.00 0.00 0.00 11.01 -0.01 17 0 110 0
29JUN26 95.00 P 0.00 0.00 0.00 13.89 0.00 30 0 610 0
29JUN26 97.50 P 0.00 0.00 0.00 15.57 -0.87 0 0 215 0
29JUN26 100.00 P 18.24 18.24 18.24 18.05 -0.11 0 50 215 +35
29JUN26 102.50 P 0.00 0.00 0.00 20.75 +0.10 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 23.09 +0.13 0 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 25.58 +0.12 0 0 67 0
29JUN26 110.00 P 0.00 0.00 0.00 28.08 +0.04 0 0 73 0
29JUN26 112.50 P 0.00 0.00 0.00 30.64 +0.10 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 33.41 +0.31 29 0 266 0
29JUN26 117.50 P 0.00 0.00 0.00 35.56 +0.04 0 0 120 0
29JUN26 120.00 P 0.00 0.00 0.00 38.04 +0.02 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 0.01 -0.01 18 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.06 -0.02 16 0 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.12 -0.05 15 0 395 0
30JUL26 75.00 P 0.29 0.32 0.29 0.31 -0.03 14 30 874 +26
30JUL26 77.50 P 0.68 0.68 0.62 0.72 0.00 14 96 1,396 +96
30JUL26 80.00 P 1.50 1.50 1.36 1.45 +0.01 14 36 3,585 0
30JUL26 82.50 P 2.72 2.72 2.51 2.59 +0.03 13 97 530 +97
30JUL26 85.00 P 0.00 0.00 0.00 4.19 +0.07 13 0 356 0
30JUL26 87.50 P 0.00 0.00 0.00 6.38 +0.05 14 0 86 0
30JUL26 90.00 P 0.00 0.00 0.00 8.66 -0.17 15 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 11.05 +0.03 16 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 13.89 0.00 25 0 230 0
30JUL26 97.50 P 0.00 0.00 0.00 15.97 -0.47 18 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.10 -0.06 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.75 +0.10 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.09 +0.02 0 0 40 0
30JUL26 107.50 P 0.00 0.00 0.00 25.58 +0.06 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.08 +0.04 0 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 30.64 +0.10 0 0 90 0
30JUL26 115.00 P 0.00 0.00 0.00 33.41 +0.31 27 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 0.01 -0.01 16 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.07 -0.01 14 0 21 0
28AUG26 72.50 P 0.00 0.00 0.00 0.20 +0.01 14 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.48 +0.02 14 0 195 0
28AUG26 77.50 P 1.04 1.04 0.97 0.97 +0.03 14 121 434 +121
28AUG26 80.00 P 1.85 1.90 1.74 1.79 +0.04 14 60 352 +45
28AUG26 82.50 P 2.95 2.97 2.95 2.97 +0.05 14 33 404 +15
28AUG26 85.00 P 0.00 0.00 0.00 4.58 +0.05 14 0 424 0
28AUG26 87.50 P 6.43 6.54 6.43 6.52 +0.01 14 91 151 +91
28AUG26 90.00 P 8.54 8.54 8.54 8.69 -0.14 14 2 4 +2
28AUG26 92.50 P 0.00 0.00 0.00 11.05 +0.03 14 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 13.89 0.00 22 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.97 -0.47 16 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.45 +0.08 16 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.94 +0.09 17 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.43 +0.08 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.93 +0.09 20 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.42 +0.09 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.92 +0.09 23 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 33.41 +0.09 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 0.01 -0.01 14 0 187 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 0.00 14 0 176 0
29SEP26 70.00 P 0.30 0.30 0.28 0.15 +0.07 15 33 2,799 +30
29SEP26 72.50 P 0.60 0.60 0.55 0.39 +0.16 15 63 1,644 -33
29SEP26 75.00 P 1.00 1.10 1.00 0.85 +0.21 16 24 2,881 0
29SEP26 77.50 P 1.77 1.88 1.77 1.61 +0.22 17 34 1,445 -10
29SEP26 80.00 P 3.14 3.14 2.98 2.67 +0.18 17 93 4,788 -87
29SEP26 82.50 P 4.50 4.66 4.50 4.05 +0.10 18 6 1,276 -1
29SEP26 85.00 P 6.40 6.40 6.40 5.70 +0.02 19 1 1,272 +1
29SEP26 87.50 P 0.00 0.00 0.00 7.68 +0.29 20 0 309 0
29SEP26 90.00 P 0.00 0.00 0.00 9.54 +0.10 20 0 389 0
29SEP26 92.50 P 13.06 13.06 13.06 12.10 +0.12 23 56 824 0
29SEP26 95.00 P 0.00 0.00 0.00 14.04 +0.13 22 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 16.88 +0.14 27 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 19.34 +0.15 30 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 21.83 +0.14 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.35 +0.15 34 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 26.87 +0.14 37 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.41 +0.14 39 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 31.96 +0.14 42 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.51 +0.14 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.06 +0.23 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.62 +0.12 49 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 240 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 -0.04 14 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 -0.09 13 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.04 -0.14 13 0 879 0
30DEC26 67.50 P 0.00 0.00 0.00 0.12 -0.19 13 0 469 0
30DEC26 70.00 P 0.00 0.00 0.00 0.30 -0.24 14 0 3,392 0
30DEC26 72.50 P 0.95 0.95 0.95 0.64 -0.28 14 3 783 0
30DEC26 75.00 P 1.55 1.55 1.55 1.20 -0.25 15 10 1,371 +10
30DEC26 77.50 P 2.54 2.54 2.54 2.00 -0.16 15 1 1,861 -1
30DEC26 80.00 P 3.79 3.79 3.54 3.10 0.00 16 93 964 +30
30DEC26 82.50 P 5.30 5.30 5.05 4.45 +0.16 16 91 959 +90
30DEC26 85.00 P 0.00 0.00 0.00 6.05 +0.32 17 0 418 0
30DEC26 87.50 P 8.80 8.80 8.80 7.99 +0.53 18 2 101 0
30DEC26 90.00 P 0.00 0.00 0.00 9.79 +0.26 18 0 81 0
30DEC26 92.50 P 0.00 0.00 0.00 12.10 +0.12 20 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 14.19 -0.22 20 0 128 0
30DEC26 97.50 P 0.00 0.00 0.00 17.01 +0.18 24 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 19.44 +0.16 25 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 21.91 +0.14 27 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 24.41 +0.14 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.92 +0.12 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.45 +0.12 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.99 +0.11 35 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 34.53 +0.10 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.09 +0.11 39 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 0.03 +0.01 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.06 +0.01 16 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.13 +0.03 16 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.25 +0.07 16 0 40 0
30MAR27 67.50 P 0.00 0.00 0.00 0.45 +0.14 16 0 94 0
30MAR27 70.00 P 0.00 0.00 0.00 0.76 +0.22 16 0 184 0
30MAR27 72.50 P 0.00 0.00 0.00 1.22 +0.30 16 0 64 0
30MAR27 75.00 P 1.89 1.89 1.89 1.84 +0.39 16 41 692 +41
30MAR27 77.50 P 2.65 2.65 2.65 2.66 +0.50 16 2 279 +2
30MAR27 80.00 P 0.00 0.00 0.00 3.68 +0.54 16 0 371 0
30MAR27 82.50 P 5.52 5.52 5.50 4.92 +0.30 16 80 325 0
30MAR27 85.00 P 0.00 0.00 0.00 6.39 +0.05 16 0 14 0
30MAR27 87.50 P 0.00 0.00 0.00 8.29 +0.31 17 0 16 0
30MAR27 90.00 P 11.11 11.11 11.11 10.04 +0.09 17 25 64 +25
30MAR27 92.50 P 0.00 0.00 0.00 12.17 +0.10 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.38 -0.32 19 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.16 +0.12 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.57 +0.12 23 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 22.01 +0.12 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.49 +0.12 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.99 +0.12 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.51 +0.13 30 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 32.03 +0.12 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.57 +0.11 33 0 0 0
TOTAL PUT 2,321 103,640 +1,021
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 7.32
28MAY26 4.90 C 0.00 0.00 0.00 2.45 0.00 91 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.35 0.00 87 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.10 0.00 77 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.85 0.00 68 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.60 0.00 59 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.35 0.00 50 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.59 -0.02 20 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.37 -0.01 20 0 524 0
28MAY26 7.25 C 0.19 0.19 0.19 0.19 -0.01 19 2 466 +2
28MAY26 7.50 C 0.09 0.09 0.07 0.07 -0.02 18 9 1,298 -2
28MAY26 7.75 C 0.02 0.02 0.02 0.02 -0.02 18 318 2,230 +98
28MAY26 8.00 C 0.01 0.01 0.01 0.01 0.00 21 50 1,125 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 133 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 352 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.45 0.00 69 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.35 0.00 66 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.10 0.00 59 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.85 0.00 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.60 0.00 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.35 0.00 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.84 -0.01 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.60 -0.02 19 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.40 +0.01 21 0 145 0
29JUN26 7.25 C 0.00 0.00 0.00 0.23 0.00 20 0 162 0
29JUN26 7.50 C 0.13 0.13 0.13 0.12 0.00 20 200 415 +200
29JUN26 7.75 C 0.07 0.07 0.07 0.06 0.00 20 22 1,061 +22
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 21 0 876 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 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 30 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 376 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.45 0.00 59 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.35 0.00 56 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.10 0.00 50 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.85 0.00 44 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.60 0.00 39 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.35 0.00 33 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.84 -0.02 19 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.61 -0.02 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.43 +0.01 20 0 120 0
30JUL26 7.25 C 0.00 0.00 0.00 0.28 0.00 20 0 1,000 0
30JUL26 7.50 C 0.00 0.00 0.00 0.17 -0.01 20 0 95 0
30JUL26 7.75 C 0.00 0.00 0.00 0.10 -0.01 20 0 609 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 0.00 20 0 114 0
30JUL26 8.25 C 0.05 0.05 0.05 0.03 -0.01 20 3 11 +3
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 0.00 50 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.10 0.00 45 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.85 0.00 39 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.60 0.00 34 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.35 0.00 29 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.09 -0.02 22 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.85 -0.01 20 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.64 0.00 20 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.46 -0.03 20 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.33 0.00 20 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.23 0.00 21 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.16 0.00 21 0 10 0
28AUG26 8.00 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.04 0.00 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 23 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 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.35 0.00 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.10 0.00 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.85 0.00 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.60 0.00 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.35 -0.01 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.11 -0.02 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.91 -0.01 25 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 0.00 24 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.56 0.00 23 0 115 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 +0.01 24 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.34 +0.01 24 0 290 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 0.00 24 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 +0.01 24 0 120 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 +0.01 24 0 215 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 +0.01 24 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 +0.01 24 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 36 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 45 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.45 0.00 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.35 0.00 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.10 0.00 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.85 0.00 27 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.60 -0.01 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.35 -0.04 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.18 +0.03 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.00 -0.01 23 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 0.83 -0.02 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.69 +0.01 23 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.55 -0.01 22 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 -0.01 22 0 63 0
30DEC26 7.75 C 0.00 0.00 0.00 0.35 -0.01 22 0 28 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 -0.01 23 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 -0.01 23 0 60 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -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 0.08 -0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 8 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 23 0 220 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 24 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 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 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.35 0.00 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.10 -0.01 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.85 -0.02 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.60 -0.05 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.40 -0.01 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.26 -0.01 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.08 -0.01 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.93 -0.01 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.79 +0.02 22 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.64 -0.01 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.53 -0.01 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 -0.01 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 0.24 -0.01 22 0 65 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 -0.01 22 0 7 0
30MAR27 9.00 C 0.00 0.00 0.00 0.16 0.00 22 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 0.00 23 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 -0.01 22 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 0.00 23 0 10 0
TOTAL CALL 604 23,989 +323
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 21 0 357 0
28MAY26 7.00 P 0.04 0.04 0.03 0.03 -0.01 18 26 1,292 +17
28MAY26 7.25 P 0.11 0.11 0.10 0.11 0.00 20 33 1,907 +14
28MAY26 7.50 P 0.25 0.26 0.25 0.24 -0.01 18 17 833 -13
28MAY26 7.75 P 0.00 0.00 0.00 0.45 +0.02 20 0 1,333 0
28MAY26 8.00 P 0.00 0.00 0.00 0.68 0.00 0 0 957 -4
28MAY26 8.25 P 0.00 0.00 0.00 0.93 +0.02 0 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.43 0.00 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.93 -0.02 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.18 0.00 0 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 0.03 +0.01 21 0 313 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 0.00 19 0 282 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 0.00 19 0 1,095 0
29JUN26 7.25 P 0.00 0.00 0.00 0.24 0.00 18 0 1,171 0
29JUN26 7.50 P 0.00 0.00 0.00 0.39 -0.01 17 0 356 0
29JUN26 7.75 P 0.00 0.00 0.00 0.59 +0.01 17 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 0.83 +0.02 19 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.07 +0.02 20 0 155 0
29JUN26 8.50 P 0.00 0.00 0.00 1.30 0.00 0 0 220 0
29JUN26 8.75 P 0.00 0.00 0.00 1.55 -0.03 0 0 191 0
29JUN26 9.00 P 0.00 0.00 0.00 1.80 -0.02 0 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.04 -0.03 0 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.29 -0.03 0 0 24 0
29JUN26 9.75 P 0.00 0.00 0.00 2.54 -0.03 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.79 -0.03 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.29 -0.03 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.79 -0.02 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.29 -0.02 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.79 -0.02 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.28 -0.03 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.78 -0.03 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.28 -0.03 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.78 -0.03 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.28 -0.03 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.78 -0.02 0 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 0.02 -0.01 20 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 0.00 20 0 59 0
30JUL26 6.75 P 0.00 0.00 0.00 0.09 -0.01 19 0 209 0
30JUL26 7.00 P 0.16 0.16 0.16 0.18 -0.01 19 10 818 +10
30JUL26 7.25 P 0.00 0.00 0.00 0.29 -0.02 19 0 611 0
30JUL26 7.50 P 0.00 0.00 0.00 0.44 -0.02 18 0 213 0
30JUL26 7.75 P 0.00 0.00 0.00 0.63 -0.02 18 0 351 0
30JUL26 8.00 P 0.00 0.00 0.00 0.85 +0.01 19 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 1.08 -0.02 20 0 30 0
30JUL26 8.50 P 0.00 0.00 0.00 1.31 -0.02 0 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 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 0.00 21 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.14 0.00 20 0 10 0
28AUG26 7.00 P 0.21 0.21 0.21 0.23 +0.01 20 10 215 +10
28AUG26 7.25 P 0.33 0.33 0.33 0.34 -0.02 20 8 39 +8
28AUG26 7.50 P 0.48 0.48 0.48 0.50 -0.01 20 5 5 +5
28AUG26 7.75 P 0.00 0.00 0.00 0.67 -0.02 20 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.88 +0.01 21 0 25 0
28AUG26 8.25 P 0.00 0.00 0.00 1.10 0.00 21 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.32 -0.03 18 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.80 -0.02 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.05 -0.02 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.29 -0.03 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 26 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 24 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 0.00 24 0 813 0
29SEP26 6.50 P 0.00 0.00 0.00 0.16 +0.01 25 0 742 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.02 25 0 287 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 +0.02 25 0 3,595 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 +0.02 25 0 2,551 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.03 26 0 309 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 +0.03 26 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 0.96 +0.02 25 0 293 0
29SEP26 8.25 P 0.00 0.00 0.00 1.19 +0.02 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.42 +0.03 29 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.65 +0.02 30 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.89 +0.02 32 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.13 +0.02 33 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.39 +0.03 37 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.64 +0.02 39 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.89 +0.02 42 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.41 +0.02 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.92 +0.02 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.43 +0.01 58 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.93 0.00 62 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.43 -0.01 66 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.92 -0.03 68 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.42 -0.02 71 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.91 -0.03 73 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.40 -0.03 74 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 24 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 23 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 -0.01 23 0 23 0
30DEC26 6.50 P 0.22 0.22 0.22 0.23 0.00 24 100 3,165 +100
30DEC26 6.75 P 0.00 0.00 0.00 0.31 -0.01 23 0 171 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 0.00 23 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 0.70 +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 0.00 23 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.24 +0.01 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 +0.01 26 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.67 +0.01 26 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 +0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.15 +0.02 29 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.39 +0.01 31 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.64 +0.01 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.90 +0.02 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.41 +0.02 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.92 +0.02 44 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.43 +0.01 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.93 0.00 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.43 -0.01 54 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 0.07 0.07 0.05 0.06 0.00 23 20 28 +10
30MAR27 5.75 P 0.00 0.00 0.00 0.09 -0.01 22 0 45 0
30MAR27 6.00 P 0.15 0.15 0.15 0.14 0.00 23 2 32 0
30MAR27 6.25 P 0.20 0.20 0.20 0.20 0.00 23 6 96 +6
30MAR27 6.50 P 0.00 0.00 0.00 0.28 0.00 23 0 330 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 0.00 23 0 4 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 0.00 23 0 115 0
30MAR27 7.25 P 0.00 0.00 0.00 0.61 0.00 23 0 52 0
30MAR27 7.50 P 0.00 0.00 0.00 0.75 0.00 23 0 30 0
30MAR27 7.75 P 0.00 0.00 0.00 0.89 -0.02 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.09 0.00 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.28 0.00 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.48 0.00 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.70 +0.01 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.92 0.00 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.16 +0.01 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.40 +0.01 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.65 +0.02 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.90 +0.02 32 0 0 0
TOTAL PUT 237 30,656 +163
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 12.94
28MAY26 8.25 C 0.00 0.00 0.00 4.70 -0.10 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.45 -0.10 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.20 -0.07 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.95 -0.10 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.70 -0.07 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.45 -0.10 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.20 -0.10 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.95 -0.10 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.46 -0.09 35 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 1.96 -0.07 26 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.46 -0.07 19 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 0.98 -0.07 20 0 662 0
28MAY26 12.50 C 0.00 0.00 0.00 0.55 -0.07 20 0 655 0
28MAY26 13.00 C 0.26 0.26 0.26 0.26 -0.03 21 76 793 +76
28MAY26 13.50 C 0.09 0.09 0.09 0.09 -0.02 21 10 689 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 0.00 22 0 181 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.23 -0.09 59 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.98 -0.09 55 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.73 -0.09 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.48 -0.09 47 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.21 -0.12 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.96 -0.11 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.74 -0.09 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.49 -0.08 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.24 -0.09 36 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.00 -0.07 36 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.50 -0.09 30 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.00 -0.06 24 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.53 -0.05 23 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.11 -0.04 23 0 343 0
29JUN26 12.50 C 0.00 0.00 0.00 0.72 -0.05 21 0 903 0
29JUN26 13.00 C 0.00 0.00 0.00 0.47 -0.01 23 0 430 0
29JUN26 13.50 C 0.00 0.00 0.00 0.26 -0.02 23 0 218 0
29JUN26 14.00 C 0.00 0.00 0.00 0.14 0.00 23 0 145 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 0.00 23 0 21 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 25 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 29 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 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 4.21 -0.12 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.96 -0.11 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.74 -0.09 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.49 -0.09 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.24 -0.09 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.00 -0.08 35 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.50 -0.09 29 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.00 -0.07 23 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.55 -0.06 25 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.14 -0.08 25 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.77 -0.05 23 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 0.52 -0.04 24 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 0.33 -0.03 25 0 16 0
30JUL26 14.00 C 0.00 0.00 0.00 0.19 -0.02 24 0 25 0
30JUL26 14.50 C 0.11 0.11 0.11 0.11 -0.01 25 90 120 +90
30JUL26 15.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 -0.01 24 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 28 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 3.74 -0.09 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.49 -0.09 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.24 -0.09 33 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.00 -0.09 33 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.50 -0.10 27 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.03 -0.06 27 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.59 -0.06 26 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.22 -0.03 27 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.90 -0.03 27 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.64 -0.03 27 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.45 -0.01 27 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.73 -0.09 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.48 -0.09 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.21 -0.12 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.96 -0.12 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.74 -0.09 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.49 -0.09 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.24 -0.09 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.00 -0.10 30 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.51 -0.11 27 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.08 -0.06 29 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.68 -0.05 29 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 1.34 -0.03 29 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.04 -0.03 29 0 638 0
29SEP26 13.00 C 0.72 0.72 0.72 0.78 -0.02 28 125 828 +125
29SEP26 13.50 C 0.00 0.00 0.00 0.59 -0.02 28 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.44 -0.02 28 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 -0.01 29 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 -0.01 29 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 0.00 29 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 0.00 29 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 0.00 29 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.73 -0.09 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.48 -0.09 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.21 -0.12 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.97 -0.11 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.74 -0.10 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.49 -0.10 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.24 -0.11 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.00 -0.11 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.55 -0.10 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.17 -0.05 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.82 -0.03 28 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.51 -0.03 28 0 169 0
30DEC26 12.50 C 1.10 1.10 1.10 1.21 -0.02 27 30 218 +30
30DEC26 13.00 C 0.00 0.00 0.00 0.99 -0.02 27 0 44 0
30DEC26 13.50 C 0.00 0.00 0.00 0.81 -0.01 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.66 0.00 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.52 -0.01 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.42 0.00 28 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 0.00 28 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.26 0.00 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.73 -0.09 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.48 -0.10 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.22 -0.11 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.97 -0.12 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.74 -0.10 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.49 -0.11 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.26 -0.11 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.04 -0.10 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.61 -0.10 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.23 -0.08 25 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.98 -0.03 27 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.69 -0.03 27 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.39 -0.03 26 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.18 -0.02 26 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.99 -0.02 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.83 -0.01 27 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.69 -0.02 27 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.57 -0.01 27 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.47 -0.01 27 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.38 -0.02 27 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.31 -0.01 27 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 -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 331 11,763 +321
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 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 72 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 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 54 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 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 25 0 390 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 741 0
28MAY26 12.50 P 0.10 0.12 0.10 0.10 +0.02 21 95 925 +14
28MAY26 13.00 P 0.32 0.34 0.32 0.30 +0.04 21 2 187 +2
28MAY26 13.50 P 0.00 0.00 0.00 0.63 +0.05 21 0 31 0
28MAY26 14.00 P 0.00 0.00 0.00 1.07 +0.06 21 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.56 +0.07 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.06 +0.07 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.58 +0.09 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.07 +0.08 46 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.57 +0.08 51 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.06 +0.05 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.56 +0.07 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 49 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 40 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 0.02 +0.01 24 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 448 0
29JUN26 12.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 355 0
29JUN26 12.50 P 0.00 0.00 0.00 0.25 +0.03 22 0 652 0
29JUN26 13.00 P 0.00 0.00 0.00 0.47 +0.05 22 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.76 +0.03 22 0 79 0
29JUN26 14.00 P 0.00 0.00 0.00 1.16 +0.07 23 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.59 +0.07 23 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.06 +0.07 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.58 +0.09 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.07 +0.08 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.57 +0.08 36 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.06 +0.05 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.56 +0.07 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 0.00 26 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 0.00 24 0 200 0
30JUL26 11.00 P 0.10 0.10 0.10 0.10 +0.02 25 5 260 +5
30JUL26 11.50 P 0.00 0.00 0.00 0.19 0.00 24 0 130 0
30JUL26 12.00 P 0.00 0.00 0.00 0.34 +0.02 24 0 80 0
30JUL26 12.50 P 0.00 0.00 0.00 0.56 +0.03 24 0 230 0
30JUL26 13.00 P 0.00 0.00 0.00 0.84 +0.03 24 0 168 0
30JUL26 13.50 P 0.00 0.00 0.00 1.20 +0.04 25 0 5 0
30JUL26 14.00 P 0.00 0.00 0.00 1.59 +0.05 24 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.02 +0.05 24 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.51 +0.10 27 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.99 +0.11 29 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.47 +0.10 30 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.97 +0.11 33 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.46 +0.11 34 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.96 +0.11 37 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 0.00 27 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.48 +0.03 26 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.69 +0.03 26 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.97 +0.03 26 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.30 +0.05 26 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.69 +0.07 26 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.12 +0.07 27 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.56 +0.10 28 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.02 +0.11 28 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.49 +0.10 29 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.97 +0.10 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.47 +0.11 32 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.96 +0.11 33 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 +0.01 29 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.01 30 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 0.00 29 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 +0.01 30 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 +0.01 29 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.31 +0.02 30 0 112 0
29SEP26 11.50 P 0.00 0.00 0.00 0.46 +0.02 30 0 785 0
29SEP26 12.00 P 0.00 0.00 0.00 0.66 +0.03 30 0 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.90 +0.03 30 0 650 0
29SEP26 13.00 P 0.00 0.00 0.00 1.19 +0.04 30 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 1.48 +0.05 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.83 +0.05 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.29 +0.12 32 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.72 +0.06 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.16 +0.06 34 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.63 +0.06 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.11 +0.06 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.60 +0.06 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.10 +0.07 42 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 0.00 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 +0.01 29 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 +0.01 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 +0.01 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.31 +0.02 28 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 0.45 +0.03 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.62 +0.03 28 0 114 0
30DEC26 12.00 P 0.93 0.93 0.93 0.83 +0.03 28 60 157 +60
30DEC26 12.50 P 1.18 1.18 1.15 1.08 +0.04 29 90 255 +90
30DEC26 13.00 P 1.47 1.47 1.47 1.37 +0.04 29 30 150 +30
30DEC26 13.50 P 0.00 0.00 0.00 1.64 +0.04 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.04 +0.11 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.42 +0.05 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.82 +0.05 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.26 +0.06 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.70 +0.05 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.17 +0.06 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.64 +0.06 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.13 +0.07 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 0.00 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 0.00 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 0.00 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.15 +0.01 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 0.00 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.23 +0.01 27 0 5 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 +0.01 27 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.55 +0.01 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.74 +0.02 28 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.95 +0.01 28 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 1.20 +0.02 28 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.49 +0.02 28 0 90 0
30MAR27 13.50 P 0.00 0.00 0.00 1.81 +0.03 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.15 +0.03 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.52 +0.04 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.91 +0.03 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.33 +0.05 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.76 +0.04 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.21 +0.05 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.68 +0.06 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.16 +0.08 34 0 0 0
TOTAL PUT 282 11,809 +201
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$ 68.00
28MAY26 44.00 C 0.00 0.00 0.00 24.07 +2.61 58 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 23.07 +2.61 41 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 22.07 +2.72 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 21.07 +2.73 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 20.07 +2.60 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 19.08 +2.73 48 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.08 +2.63 43 0 40 0
28MAY26 52.50 C 0.00 0.00 0.00 15.58 +2.71 0 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 13.09 +2.71 32 0 222 0
28MAY26 57.50 C 8.10 8.10 8.10 10.59 +2.68 22 1 163 0
28MAY26 60.00 C 0.00 0.00 0.00 8.13 +2.61 26 0 367 0
28MAY26 62.50 C 3.28 3.28 3.28 5.78 +2.43 27 15 811 -15
28MAY26 65.00 C 1.62 4.25 1.59 3.70 +1.94 27 343 1,320 +37
28MAY26 67.50 C 0.67 2.43 0.67 2.02 +1.22 26 377 2,339 +294
28MAY26 70.00 C 0.31 1.41 0.30 1.04 +0.76 27 520 828 +348
28MAY26 72.50 C 0.14 0.83 0.14 0.43 +0.35 27 256 396 +165
28MAY26 75.00 C 0.32 0.42 0.18 0.15 +0.13 27 104 280 -2
28MAY26 77.50 C 0.12 0.12 0.12 0.05 +0.04 28 29 207 +29
28MAY26 80.00 C 0.06 0.14 0.06 0.02 +0.01 29 37 210 +35
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 33.05 +2.75 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 32.06 +2.74 75 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 31.06 +2.70 69 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 30.06 +2.74 61 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 29.06 +2.74 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 28.06 +2.73 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 27.06 +2.75 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 26.07 +2.74 59 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.07 +2.74 54 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 24.07 +2.61 49 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 23.07 +2.61 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 22.07 +2.72 0 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 21.07 +2.73 0 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 20.08 +2.61 44 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 19.08 +2.73 41 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 18.08 +2.63 37 0 235 0
29JUN26 52.50 C 0.00 0.00 0.00 15.58 +2.71 0 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 13.09 +2.70 28 0 422 0
29JUN26 57.50 C 0.00 0.00 0.00 10.60 +2.65 25 0 163 0
29JUN26 60.00 C 0.00 0.00 0.00 8.17 +2.51 25 0 381 0
29JUN26 62.50 C 3.49 3.49 3.49 5.90 +2.26 25 15 400 0
29JUN26 65.00 C 0.00 0.00 0.00 3.96 +1.75 25 0 1,614 0
29JUN26 67.50 C 0.00 0.00 0.00 2.43 +1.17 25 0 1,686 0
29JUN26 70.00 C 0.68 1.85 0.68 1.45 +0.76 25 105 719 +101
29JUN26 72.50 C 0.69 1.18 0.69 0.84 +0.49 26 72 219 +19
29JUN26 75.00 C 0.47 0.47 0.47 0.44 +0.28 26 3 297 -3
29JUN26 77.50 C 0.46 0.46 0.35 0.22 +0.15 26 53 83 +16
29JUN26 80.00 C 0.00 0.00 0.00 0.11 +0.08 26 0 31 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 +0.03 26 0 3 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 23.07 +2.61 42 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 22.07 +2.72 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 21.07 +2.73 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 20.08 +2.61 40 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 19.08 +2.73 37 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 18.08 +2.63 34 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 15.58 +2.71 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 13.09 +2.68 26 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 10.63 +2.59 26 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 8.30 +2.39 26 0 188 0
30JUL26 62.50 C 5.72 5.72 5.53 6.21 +2.12 26 30 92 +25
30JUL26 65.00 C 3.87 3.93 3.87 4.40 +1.60 25 30 175 +30
30JUL26 67.50 C 0.00 0.00 0.00 3.14 +1.25 26 0 29 0
30JUL26 70.00 C 2.36 2.36 2.36 2.10 +0.88 26 15 35 +11
30JUL26 72.50 C 1.25 1.42 1.25 1.46 +0.71 26 23 54 +15
30JUL26 75.00 C 0.86 1.30 0.80 0.95 +0.50 26 194 121 +55
30JUL26 77.50 C 0.57 0.69 0.57 0.58 +0.33 26 26 60 0
30JUL26 80.00 C 0.41 0.41 0.41 0.35 +0.21 26 15 30 0
30JUL26 82.50 C 0.29 0.29 0.27 0.21 +0.13 26 60 60 +60
30JUL26 85.00 C 0.20 0.24 0.20 0.12 +0.08 26 24 24 +24
30JUL26 87.50 C 0.15 0.15 0.15 0.07 +0.05 26 20 20 +20
28AUG26 47.00 C 0.00 0.00 0.00 21.07 +2.65 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 20.08 +2.61 36 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 19.08 +2.66 33 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 18.08 +2.63 31 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 15.58 +2.61 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 13.11 +2.66 27 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 10.72 +2.52 27 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 8.52 +2.29 27 0 0 0
28AUG26 62.50 C 6.01 6.01 6.01 6.61 +2.02 27 15 135 +4
28AUG26 65.00 C 0.00 0.00 0.00 4.99 +1.62 26 0 120 0
28AUG26 67.50 C 3.31 3.31 3.31 3.77 +1.32 26 15 15 +15
28AUG26 70.00 C 3.04 3.15 3.04 2.70 +0.97 26 31 31 +31
28AUG26 72.50 C 1.27 1.27 1.27 2.01 +0.83 27 9 9 +9
28AUG26 75.00 C 0.00 0.00 0.00 1.43 +0.65 27 0 0 0
28AUG26 77.50 C 1.29 1.29 1.02 0.99 +0.49 27 21 15 +15
28AUG26 80.00 C 0.00 0.00 0.00 0.67 +0.35 27 0 3 0
28AUG26 82.50 C 0.51 0.51 0.51 0.44 +0.24 27 20 20 +20
28AUG26 85.00 C 0.00 0.00 0.00 0.28 +0.16 27 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.18 +0.11 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 27.06 +2.74 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.07 +2.74 45 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 25.07 +2.74 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.07 +2.61 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.07 +2.61 38 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 22.07 +2.72 35 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.07 +2.65 32 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.08 +2.61 34 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 19.08 +2.66 32 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 18.08 +2.63 30 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 15.59 +2.62 27 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 13.14 +2.55 26 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 10.86 +2.38 27 0 120 0
29SEP26 60.00 C 8.80 8.85 8.75 8.58 +1.86 24 5 186 0
29SEP26 62.50 C 0.00 0.00 0.00 7.07 +1.83 27 0 206 0
29SEP26 65.00 C 5.32 5.32 5.32 5.43 +1.53 25 3 217 +3
29SEP26 67.50 C 0.00 0.00 0.00 4.24 +1.30 26 0 317 0
29SEP26 70.00 C 0.00 0.00 0.00 3.25 +1.07 26 0 501 0
29SEP26 72.50 C 0.00 0.00 0.00 2.45 +0.87 26 0 199 0
29SEP26 75.00 C 0.00 0.00 0.00 1.82 +0.62 26 0 147 0
29SEP26 77.50 C 0.00 0.00 0.00 1.33 +0.48 26 0 90 0
29SEP26 80.00 C 0.90 1.06 0.90 1.00 +0.41 27 45 1,660 +45
29SEP26 82.50 C 0.51 0.51 0.51 0.72 +0.32 27 15 120 0
29SEP26 85.00 C 0.00 0.00 0.00 0.50 +0.23 27 0 15 0
29SEP26 87.50 C 0.00 0.00 0.00 0.34 +0.16 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.23 +0.12 27 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 26.07 +2.74 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 25.07 +2.74 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.07 +2.61 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.07 +2.61 29 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 22.07 +2.72 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.07 +2.65 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.08 +2.61 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.08 +2.66 25 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 18.11 +2.66 26 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 15.74 +2.76 26 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 13.17 +2.06 21 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 11.63 +2.31 26 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 9.88 +2.14 26 0 428 0
30DEC26 62.50 C 0.00 0.00 0.00 8.32 +2.16 26 0 294 0
30DEC26 65.00 C 6.00 6.00 6.00 6.94 +1.94 26 2 1,036 0
30DEC26 67.50 C 0.00 0.00 0.00 5.73 +1.72 26 0 133 0
30DEC26 70.00 C 0.00 0.00 0.00 4.68 +1.50 26 0 46 0
30DEC26 72.50 C 0.00 0.00 0.00 3.66 +1.18 26 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 2.95 +0.99 26 0 90 0
30DEC26 77.50 C 0.00 0.00 0.00 2.36 +0.78 26 0 108 0
30DEC26 80.00 C 1.21 1.21 1.21 1.86 +0.65 26 5 7 +5
30DEC26 82.50 C 0.00 0.00 0.00 1.45 +0.54 26 0 33 0
30DEC26 85.00 C 0.00 0.00 0.00 1.16 +0.48 26 0 8 0
30DEC26 87.50 C 0.90 0.90 0.90 0.94 +0.44 26 2 2 +2
30DEC26 90.00 C 0.00 0.00 0.00 0.69 +0.32 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 24.07 +2.61 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.07 +2.61 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.08 +2.69 26 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 21.10 +2.67 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.15 +2.65 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.21 +2.59 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.32 +2.57 25 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 15.74 +1.99 21 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 13.84 +1.92 23 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 12.08 +1.83 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 10.79 +2.04 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 9.29 +1.88 25 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 7.95 +1.72 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 6.54 +1.36 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.49 +1.21 25 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.76 +1.22 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.85 +0.96 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.18 +0.85 25 0 13 0
30MAR27 80.00 C 0.00 0.00 0.00 2.62 +0.72 25 0 15 0
30MAR27 82.50 C 2.08 2.08 2.08 2.16 +0.63 25 12 18 +12
30MAR27 85.00 C 0.00 0.00 0.00 1.74 +0.53 25 0 0 0
30MAR27 87.50 C 1.43 1.43 1.43 1.47 +0.49 25 5 5 +5
TOTAL CALL 2,572 24,746 +1,430
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 256 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 210 0
28MAY26 52.50 P 0.07 0.07 0.07 0.01 0.00 37 2 353 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 186 0
28MAY26 57.50 P 0.24 0.24 0.18 0.03 -0.06 28 85 664 +25
28MAY26 60.00 P 0.60 0.60 0.32 0.13 -0.24 27 143 639 -73
28MAY26 62.50 P 1.29 1.30 0.61 0.45 -0.63 27 322 1,181 +54
28MAY26 65.00 P 1.92 1.92 1.30 1.18 -1.21 27 122 526 +65
28MAY26 67.50 P 4.36 4.51 2.65 2.42 -1.84 28 57 258 +27
28MAY26 70.00 P 6.73 6.73 6.73 4.10 -2.43 27 15 85 +15
28MAY26 72.50 P 0.00 0.00 0.00 6.22 -2.51 27 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 8.81 -2.48 37 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 11.33 -2.33 45 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 13.88 -2.25 54 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 16.45 -2.27 63 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 19.02 -2.08 72 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 21.59 -2.01 80 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.77 -2.42 74 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 314 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 405 0
29JUN26 50.00 P 0.11 0.11 0.11 0.01 -0.01 28 6 427 -6
29JUN26 52.50 P 0.16 0.16 0.16 0.02 -0.04 26 20 497 -5
29JUN26 55.00 P 0.00 0.00 0.00 0.07 -0.10 26 0 364 0
29JUN26 57.50 P 0.41 0.43 0.38 0.20 -0.26 26 138 396 -44
29JUN26 60.00 P 1.19 1.19 0.64 0.50 -0.50 26 126 522 -25
29JUN26 62.50 P 1.52 1.52 1.13 1.05 -0.84 26 124 879 -60
29JUN26 65.00 P 2.51 2.51 1.98 1.94 -1.23 26 18 260 0
29JUN26 67.50 P 0.00 0.00 0.00 3.20 -1.68 26 0 362 0
29JUN26 70.00 P 0.00 0.00 0.00 4.76 -2.15 25 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 6.67 -2.28 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 9.08 -2.31 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 11.46 -2.35 33 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 13.94 -2.31 37 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 16.47 -2.26 43 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 19.02 -2.20 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 21.59 -2.12 53 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 24.07 -2.13 57 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 90 0
30JUL26 48.00 P 0.12 0.12 0.12 0.01 -0.02 26 10 71 +10
30JUL26 49.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 0 0
30JUL26 52.50 P 0.31 0.31 0.31 0.09 -0.09 26 2 41 +2
30JUL26 55.00 P 0.00 0.00 0.00 0.23 -0.19 26 0 155 0
30JUL26 57.50 P 0.76 0.76 0.76 0.50 -0.34 26 1 140 0
30JUL26 60.00 P 1.55 1.55 1.10 0.95 -0.56 26 76 353 +34
30JUL26 62.50 P 0.00 0.00 0.00 1.62 -0.84 26 0 156 0
30JUL26 65.00 P 2.96 2.96 2.60 2.60 -1.16 26 20 30 0
30JUL26 67.50 P 4.10 4.10 4.10 3.84 -1.55 26 15 67 +15
30JUL26 70.00 P 0.00 0.00 0.00 5.44 -1.86 27 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 7.30 -1.94 27 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 9.46 -2.11 29 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 11.70 -2.20 31 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 14.08 -2.22 33 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 16.53 -2.23 36 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 19.02 -2.20 40 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 21.59 -2.12 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.07 -0.04 27 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.10 -0.06 27 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.21 -0.14 27 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.43 -0.25 27 0 0 0
28AUG26 57.50 P 0.97 0.97 0.97 0.80 -0.42 27 5 5 +5
28AUG26 60.00 P 1.44 1.44 1.44 1.36 -0.61 27 15 15 +15
28AUG26 62.50 P 2.40 2.40 2.40 2.02 -0.94 26 6 126 +6
28AUG26 65.00 P 3.72 3.72 3.12 3.08 -1.17 26 34 135 +15
28AUG26 67.50 P 4.64 4.92 4.64 4.38 -1.45 27 17 17 +17
28AUG26 70.00 P 5.94 5.94 5.94 5.93 -1.74 27 15 15 +15
28AUG26 72.50 P 0.00 0.00 0.00 7.72 -1.82 27 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 9.81 -1.88 29 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 11.97 -2.02 30 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 14.27 -2.04 32 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 16.66 -2.10 34 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 19.12 -2.10 37 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 21.59 -2.12 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 -0.06 26 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 -0.07 26 0 50 0
29SEP26 49.00 P 0.36 0.36 0.36 0.13 -0.10 27 2 45 +2
29SEP26 50.00 P 0.00 0.00 0.00 0.18 -0.12 27 0 75 0
29SEP26 52.50 P 0.78 0.78 0.78 0.36 -0.22 27 2 15 +2
29SEP26 55.00 P 1.02 1.02 0.86 0.65 -0.36 27 6 273 -1
29SEP26 57.50 P 0.00 0.00 0.00 1.10 -0.52 27 0 143 0
29SEP26 60.00 P 1.93 1.93 1.92 1.73 -0.75 27 60 266 0
29SEP26 62.50 P 2.78 2.78 2.78 2.58 -0.99 27 15 84 +10
29SEP26 65.00 P 0.00 0.00 0.00 3.66 -1.24 27 0 142 0
29SEP26 67.50 P 0.00 0.00 0.00 4.97 -1.30 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 6.50 -1.50 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 8.00 -1.90 27 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 9.87 -2.46 27 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 12.25 -2.33 30 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 14.47 -2.48 31 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 16.80 -2.59 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.22 -2.54 34 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.69 -2.47 37 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.12 -2.45 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.13 -0.05 26 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.18 -0.06 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.22 -0.09 26 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.29 -0.10 26 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.36 -0.14 26 0 69 0
30DEC26 50.00 P 0.84 0.84 0.84 0.47 -0.15 26 2 283 +2
30DEC26 52.50 P 0.91 0.91 0.91 0.79 -0.24 26 1 302 0
30DEC26 55.00 P 0.00 0.00 0.00 1.23 -0.36 26 0 116 0
30DEC26 57.50 P 2.06 2.06 2.06 1.82 -0.50 26 1 155 +1
30DEC26 60.00 P 2.78 2.78 2.78 2.58 -0.67 27 1 329 +1
30DEC26 62.50 P 0.00 0.00 0.00 3.52 -0.86 27 0 96 0
30DEC26 65.00 P 0.00 0.00 0.00 4.50 -1.21 26 0 96 0
30DEC26 67.50 P 0.00 0.00 0.00 5.81 -1.43 26 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 7.46 -1.22 27 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 9.12 -1.68 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 10.95 -1.87 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 12.92 -2.05 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 15.01 -2.22 29 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 17.21 -2.37 30 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.51 -2.43 31 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.89 -2.40 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.30 -2.37 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.21 -0.09 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.26 -0.11 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.33 -0.13 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.40 -0.16 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.50 -0.18 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.60 -0.22 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.75 -0.22 26 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 1.14 -0.32 26 0 0 0
30MAR27 55.00 P 1.63 1.63 1.63 1.66 -0.43 26 18 18 +18
30MAR27 57.50 P 0.00 0.00 0.00 2.33 -0.56 26 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 3.12 -0.74 26 0 5 0
30MAR27 62.50 P 4.10 4.10 4.10 4.12 -0.88 26 1 4 -1
30MAR27 65.00 P 0.00 0.00 0.00 5.16 -1.13 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.63 -1.11 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.09 -1.25 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.73 -1.38 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 11.51 -1.48 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 13.40 -1.58 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 15.42 -1.81 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 17.55 -2.03 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 19.77 -2.17 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 22.09 -2.20 30 0 0 0
TOTAL PUT 1,503 16,737 +141
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$ 49.80
28MAY26 35.00 C 0.00 0.00 0.00 14.85 +0.51 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 13.86 +0.52 49 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 12.86 +0.47 43 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.86 +0.46 36 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.86 +0.46 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.86 +0.46 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.86 +0.46 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.87 +0.47 28 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 6.87 +0.46 23 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 5.88 +0.46 23 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 4.90 +0.45 23 0 120 0
28MAY26 46.00 C 0.00 0.00 0.00 3.95 +0.42 22 0 97 0
28MAY26 47.00 C 0.00 0.00 0.00 3.05 +0.38 22 0 126 0
28MAY26 48.00 C 0.00 0.00 0.00 2.17 +0.31 20 0 135 0
28MAY26 49.00 C 1.18 1.65 1.18 1.51 +0.25 21 50 193 -30
28MAY26 50.00 C 0.65 1.14 0.65 0.98 +0.18 21 290 440 -38
28MAY26 52.50 C 0.23 0.25 0.23 0.26 +0.06 22 3 298 +3
28MAY26 55.00 C 0.07 0.07 0.07 0.04 +0.01 22 15 109 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 25 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 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 48 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 26.84 +0.47 95 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.84 +0.46 86 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.84 +0.46 77 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.84 +0.46 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.84 +0.46 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.84 +0.46 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.85 +0.47 68 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.85 +0.48 63 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 18.85 +0.45 56 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 17.85 +0.48 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.85 +0.46 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.85 +0.46 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.85 +0.46 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.86 +0.45 43 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 12.86 +0.45 38 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 11.86 +0.46 31 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 10.86 +0.44 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 9.86 +0.43 0 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 8.86 +0.43 0 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 7.87 +0.46 25 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 6.88 +0.46 24 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 5.90 +0.46 24 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 4.94 +0.44 23 0 94 0
29JUN26 46.00 C 0.00 0.00 0.00 4.03 +0.41 23 0 38 0
29JUN26 47.00 C 2.45 2.45 2.45 3.20 +0.38 23 15 246 +15
29JUN26 48.00 C 2.32 2.32 2.32 2.39 +0.32 22 10 290 -10
29JUN26 49.00 C 1.39 1.92 1.39 1.79 +0.28 22 76 111 +4
29JUN26 50.00 C 1.00 1.38 1.00 1.30 +0.22 23 37 133 +17
29JUN26 52.50 C 0.40 0.54 0.40 0.55 +0.11 23 31 65 +1
29JUN26 55.00 C 0.18 0.18 0.18 0.20 +0.05 23 30 37 0
29JUN26 57.50 C 0.00 0.00 0.00 0.07 +0.02 24 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 0.00 23 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 26 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 14.85 +0.46 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 13.86 +0.45 39 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 12.86 +0.45 35 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.86 +0.46 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.86 +0.44 26 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.86 +0.43 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.86 +0.43 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.87 +0.46 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.89 +0.46 23 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.93 +0.45 23 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 5.02 +0.43 23 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 4.17 +0.41 23 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 3.41 +0.38 23 0 70 0
30JUL26 48.00 C 2.82 2.82 2.82 2.70 +0.31 23 14 75 0
30JUL26 49.00 C 1.67 2.13 1.67 2.13 +0.25 23 46 123 +31
30JUL26 50.00 C 1.32 1.40 1.32 1.69 +0.22 23 30 64 +24
30JUL26 52.50 C 0.71 0.90 0.71 0.92 +0.16 23 8 68 +8
30JUL26 55.00 C 0.00 0.00 0.00 0.46 +0.10 23 0 18 0
30JUL26 57.50 C 0.00 0.00 0.00 0.21 +0.06 23 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.09 +0.03 23 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.86 +0.43 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.87 +0.44 24 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.89 +0.45 24 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.94 +0.45 24 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.03 +0.43 24 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 5.19 +0.42 24 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 4.42 +0.39 24 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 3.74 +0.37 24 0 0 0
28AUG26 48.00 C 2.73 2.73 2.73 3.09 +0.29 24 7 7 +7
28AUG26 49.00 C 0.00 0.00 0.00 2.59 +0.26 24 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 2.16 +0.23 24 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 1.37 +0.20 25 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.80 +0.14 25 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.44 +0.08 25 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.23 +0.05 24 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.84 +0.46 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.84 +0.46 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 20.85 +0.47 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 19.85 +0.47 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 18.85 +0.45 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 17.85 +0.46 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.85 +0.46 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.85 +0.46 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.85 +0.46 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.86 +0.45 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.86 +0.45 31 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 11.86 +0.46 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.86 +0.44 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.87 +0.44 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 8.88 +0.44 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.93 +0.43 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.01 +0.40 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.16 +0.37 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 5.38 +0.35 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.55 +0.18 23 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 4.04 +0.27 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 3.49 +0.35 24 0 114 0
29SEP26 49.00 C 0.00 0.00 0.00 3.00 +0.31 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 2.55 +0.26 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.65 +0.16 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 1.09 +0.11 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.67 +0.07 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.39 +0.04 24 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.22 +0.02 24 0 12 0
29SEP26 65.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 19.85 +0.47 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.85 +0.45 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.85 +0.46 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.85 +0.46 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.85 +0.46 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.85 +0.46 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.86 +0.45 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.86 +0.45 24 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 11.86 +0.46 22 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 10.88 +0.46 23 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 9.92 +0.43 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.01 +0.42 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.15 +0.39 23 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 7.36 +0.36 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 6.64 +0.34 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 5.95 +0.29 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 5.35 +0.30 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 4.77 +0.25 23 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 4.24 +0.37 23 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 3.75 +0.31 23 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 3.30 +0.28 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 2.37 +0.19 23 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.71 +0.09 23 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 1.18 +0.07 23 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.79 +0.05 23 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.52 +0.03 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.33 +0.02 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.85 +0.46 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.86 +0.45 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.88 +0.47 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.94 +0.47 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.03 +0.45 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.19 +0.45 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.40 +0.43 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.66 +0.44 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.95 +0.41 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 7.28 +0.40 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 6.65 +0.37 23 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 6.05 +0.37 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.50 +0.34 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.82 +0.32 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.49 +0.42 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.92 +0.27 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.07 +0.29 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.31 +0.14 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.74 +0.15 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.27 +0.13 23 0 8 0
30MAR27 62.50 C 0.98 0.98 0.98 0.91 +0.10 23 2 2 +2
30MAR27 65.00 C 0.00 0.00 0.00 0.65 +0.08 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.46 +0.06 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.31 +0.04 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
TOTAL CALL 664 5,098 +34
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 37 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 76 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 94 0
28MAY26 43.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 179 0
28MAY26 44.00 P 0.00 0.00 0.00 0.05 -0.03 22 0 489 0
28MAY26 45.00 P 0.00 0.00 0.00 0.12 -0.07 22 0 390 0
28MAY26 46.00 P 0.48 0.48 0.48 0.26 -0.12 22 22 359 +11
28MAY26 47.00 P 0.80 0.80 0.63 0.51 -0.18 22 75 189 -60
28MAY26 48.00 P 1.42 1.42 1.04 0.89 -0.25 23 56 101 -20
28MAY26 49.00 P 2.04 2.04 1.51 1.42 -0.31 23 46 121 -15
28MAY26 50.00 P 2.81 2.81 2.28 2.09 -0.37 24 30 132 0
28MAY26 52.50 P 4.82 4.91 4.27 4.23 -0.44 27 60 15 +10
28MAY26 55.00 P 0.00 0.00 0.00 6.51 -0.47 21 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.27 -0.28 50 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.64 -0.49 51 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.12 -0.40 58 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.61 -0.50 64 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.11 -0.40 71 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.60 -0.40 76 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.10 -0.50 83 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 57 0
29JUN26 35.00 P 0.05 0.05 0.05 0.01 0.00 33 1 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 0.00 25 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 0.00 24 0 55 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 97 0
29JUN26 43.00 P 0.00 0.00 0.00 0.19 -0.03 24 0 118 0
29JUN26 44.00 P 0.00 0.00 0.00 0.31 -0.06 23 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.50 -0.08 24 0 241 0
29JUN26 46.00 P 0.00 0.00 0.00 0.76 -0.11 24 0 205 0
29JUN26 47.00 P 1.11 1.15 1.11 1.11 -0.14 24 68 206 +15
29JUN26 48.00 P 1.84 1.84 1.62 1.54 -0.19 24 30 160 +30
29JUN26 49.00 P 0.00 0.00 0.00 2.07 -0.22 24 0 74 0
29JUN26 50.00 P 0.00 0.00 0.00 2.66 -0.28 24 0 89 0
29JUN26 52.50 P 5.14 5.14 5.14 4.57 -0.36 25 15 54 +15
29JUN26 55.00 P 0.00 0.00 0.00 6.64 -0.43 23 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 9.27 -0.28 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.67 -0.46 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.21 -0.31 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.61 -0.50 43 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.11 -0.40 48 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.60 -0.40 52 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.10 -0.50 56 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 25 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.06 0.00 24 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.10 0.00 24 0 28 0
30JUL26 41.00 P 0.26 0.26 0.26 0.16 -0.01 24 2 35 +2
30JUL26 42.00 P 0.41 0.41 0.41 0.25 -0.03 23 15 50 0
30JUL26 43.00 P 0.00 0.00 0.00 0.39 -0.04 24 0 45 0
30JUL26 44.00 P 0.00 0.00 0.00 0.57 -0.06 24 0 71 0
30JUL26 45.00 P 1.03 1.03 0.98 0.81 -0.09 24 16 101 0
30JUL26 46.00 P 0.00 0.00 0.00 1.12 -0.11 24 0 73 0
30JUL26 47.00 P 0.00 0.00 0.00 1.50 -0.13 24 0 83 0
30JUL26 48.00 P 2.12 2.12 2.04 1.93 -0.20 24 20 30 +5
30JUL26 49.00 P 2.83 2.83 2.47 2.46 -0.21 24 150 135 +75
30JUL26 50.00 P 3.15 3.15 3.15 3.03 -0.27 24 12 43 -12
30JUL26 52.50 P 4.99 4.99 4.95 4.82 -0.35 24 38 22 +22
30JUL26 55.00 P 0.00 0.00 0.00 6.81 -0.39 23 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.37 -0.25 30 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.79 -0.34 33 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.23 -0.29 36 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.61 -0.50 36 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.11 -0.46 40 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.60 -0.48 43 0 0 0
28AUG26 40.00 P 0.26 0.26 0.26 0.22 -0.02 25 2 2 +2
28AUG26 41.00 P 0.00 0.00 0.00 0.32 -0.03 25 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.46 -0.04 25 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.65 -0.05 25 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.88 -0.07 25 0 2 0
28AUG26 45.00 P 0.00 0.00 0.00 1.17 -0.08 25 0 11 0
28AUG26 46.00 P 0.00 0.00 0.00 1.50 -0.10 25 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 1.87 -0.14 24 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 2.31 -0.18 24 0 0 0
28AUG26 49.00 P 2.94 2.94 2.94 2.84 -0.21 24 10 10 +4
28AUG26 50.00 P 0.00 0.00 0.00 3.42 -0.22 25 0 0 0
28AUG26 52.50 P 5.64 5.64 5.64 5.16 -0.28 25 15 15 +15
28AUG26 55.00 P 0.00 0.00 0.00 7.05 -0.35 24 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.41 -0.31 27 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.79 -0.34 30 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.23 -0.35 33 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.68 -0.43 35 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.17 -0.40 38 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.66 -0.42 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 0.00 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.16 -0.03 24 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.23 -0.05 24 0 7 0
29SEP26 40.00 P 0.37 0.37 0.37 0.32 -0.07 24 2 12 +2
29SEP26 41.00 P 0.00 0.00 0.00 0.46 -0.07 24 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 0.65 -0.09 25 0 32 0
29SEP26 43.00 P 1.08 1.08 1.08 0.86 -0.12 25 3 5 +3
29SEP26 44.00 P 1.33 1.33 1.33 1.11 -0.16 25 2 40 0
29SEP26 45.00 P 0.00 0.00 0.00 1.43 -0.16 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 1.79 -0.20 25 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 2.20 -0.23 25 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 2.61 -0.32 24 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 3.12 -0.38 24 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 3.68 -0.43 24 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 5.32 -0.36 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.22 -0.41 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.64 -0.45 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.00 -0.41 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.42 -0.28 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.79 -0.34 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.20 -0.37 36 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.66 -0.42 37 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.10 -0.50 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.11 -0.03 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.16 -0.04 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.23 -0.06 23 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.32 -0.07 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.43 -0.08 23 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.58 -0.08 23 0 1 0
30DEC26 41.00 P 0.85 0.85 0.85 0.77 -0.12 23 1 18 +1
30DEC26 42.00 P 0.00 0.00 0.00 0.98 -0.15 23 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 1.23 -0.18 23 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 1.54 -0.17 23 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 1.87 -0.20 23 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 2.26 -0.21 23 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 2.69 -0.24 23 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 3.11 -0.33 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 3.63 -0.39 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.14 -0.48 23 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 5.72 -0.40 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.55 -0.43 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.87 -0.46 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.13 -0.48 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.53 -0.17 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.87 -0.26 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.24 -0.33 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.66 -0.42 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.10 -0.50 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.30 -0.03 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.41 -0.03 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.54 -0.05 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.68 -0.08 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.87 -0.08 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 1.09 -0.10 23 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.34 -0.04 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.57 -0.09 23 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 1.94 -0.04 23 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 2.24 -0.15 23 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 2.71 -0.11 23 0 15 0
30MAR27 47.00 P 3.51 3.51 3.51 3.16 -0.13 23 15 15 +15
30MAR27 48.00 P 0.00 0.00 0.00 3.54 -0.24 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.06 -0.31 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.74 -0.23 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.14 -0.32 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.90 -0.37 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.14 -0.19 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.32 -0.29 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.53 -0.17 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.87 -0.26 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.24 -0.33 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.66 -0.42 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.10 -0.50 30 0 0 0
TOTAL PUT 706 6,340 +120
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$ 29.12
28MAY26 16.00 C 0.00 0.00 0.00 13.15 +0.26 86 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 12.65 +0.05 80 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 12.15 +0.28 73 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 11.65 +0.20 67 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 11.15 +0.25 59 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.65 +0.25 0 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 10.15 +0.05 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.65 +0.08 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.15 +0.07 0 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 8.16 +0.11 51 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.16 +0.13 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.18 +0.16 46 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 5.21 +0.34 44 0 151 0
28MAY26 25.00 C 4.20 4.20 4.00 4.26 +0.20 42 11 645 0
28MAY26 26.00 C 3.44 3.44 3.44 3.41 +0.32 44 31 579 +30
28MAY26 27.00 C 0.00 0.00 0.00 2.53 +0.29 40 0 1,755 0
28MAY26 28.00 C 1.47 1.88 1.47 1.77 +0.15 38 27 3,155 -3
28MAY26 29.00 C 0.89 1.27 0.89 1.20 +0.13 38 147 1,372 -71
28MAY26 30.00 C 0.57 0.80 0.55 0.77 +0.11 38 1,227 2,774 +873
28MAY26 31.00 C 0.32 0.51 0.32 0.47 +0.09 38 244 2,851 +57
28MAY26 32.00 C 0.26 0.32 0.26 0.28 +0.08 39 52 1,695 +1
28MAY26 33.00 C 0.15 0.16 0.14 0.16 +0.06 39 14 3,100 0
28MAY26 34.00 C 0.09 0.09 0.09 0.09 +0.04 40 2 1,075 0
28MAY26 35.00 C 0.05 0.06 0.05 0.06 +0.04 42 100 805 +30
28MAY26 36.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 564 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 510 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 509 0
28MAY26 39.00 C 0.01 0.01 0.01 0.01 0.00 47 75 397 +75
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 54 0 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 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 19.16 +0.23 85 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 18.66 +0.27 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 18.16 +0.24 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 17.66 +0.24 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.17 +0.28 79 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.67 +0.24 69 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.17 +0.24 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.67 +0.27 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.17 +0.24 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 14.68 +0.27 63 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.18 +0.24 56 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.68 +0.24 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 13.18 +0.26 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 12.68 +0.08 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.19 +0.24 50 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 11.69 +0.23 44 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 11.19 +0.26 0 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 10.69 +0.22 0 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 10.15 +0.05 0 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 9.65 +0.08 0 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 9.15 +0.07 0 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 8.16 +0.11 0 0 73 0
29JUN26 22.00 C 0.00 0.00 0.00 7.21 +0.07 28 0 97 0
29JUN26 23.00 C 0.00 0.00 0.00 6.27 +0.06 35 0 1,462 0
29JUN26 24.00 C 0.00 0.00 0.00 5.36 +0.06 36 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 4.66 +0.32 43 0 1,570 0
29JUN26 26.00 C 0.00 0.00 0.00 3.70 +0.15 37 0 1,297 0
29JUN26 27.00 C 0.00 0.00 0.00 3.04 +0.14 39 0 6,030 0
29JUN26 28.00 C 2.29 2.29 2.29 2.39 +0.15 38 1 3,754 0
29JUN26 29.00 C 1.66 1.81 1.66 1.84 +0.14 38 98 3,941 0
29JUN26 30.00 C 1.31 1.39 1.28 1.39 +0.14 38 67 7,539 +48
29JUN26 31.00 C 0.84 1.04 0.84 1.04 +0.12 38 88 1,026 +52
29JUN26 32.00 C 0.65 0.76 0.65 0.77 +0.12 38 34 770 0
29JUN26 33.00 C 0.50 0.60 0.50 0.56 +0.11 38 7 1,157 0
29JUN26 34.00 C 0.40 0.43 0.40 0.40 +0.09 39 62 1,345 +1
29JUN26 35.00 C 0.30 0.30 0.30 0.28 +0.08 39 283 2,627 +86
29JUN26 36.00 C 0.00 0.00 0.00 0.19 +0.06 39 0 1,734 0
29JUN26 37.00 C 0.17 0.17 0.17 0.13 +0.04 39 2 1,101 -2
29JUN26 38.00 C 0.00 0.00 0.00 0.09 +0.04 39 0 169 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 218 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 4,357 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 126 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 48 30 597 +30
30JUL26 16.00 C 0.00 0.00 0.00 13.18 +0.18 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 12.68 +0.02 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 12.19 +0.22 46 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 11.69 +0.20 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 11.19 +0.19 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.69 +0.20 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 10.16 +0.06 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.68 +0.11 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.20 +0.12 29 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.23 +0.18 38 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.27 +0.13 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.33 +0.12 38 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.45 +0.11 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.66 +0.28 39 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 3.87 +0.23 38 0 174 0
30JUL26 27.00 C 3.09 3.09 3.09 3.19 +0.15 38 15 1,902 0
30JUL26 28.00 C 2.25 2.49 2.25 2.61 +0.15 39 30 644 +15
30JUL26 29.00 C 0.00 0.00 0.00 2.10 +0.14 39 0 319 0
30JUL26 30.00 C 1.65 1.67 1.65 1.66 +0.12 39 200 402 +183
30JUL26 31.00 C 0.00 0.00 0.00 1.33 +0.13 39 0 174 0
30JUL26 32.00 C 1.10 1.10 1.00 1.06 +0.13 40 9 288 +2
30JUL26 33.00 C 0.81 0.81 0.81 0.83 +0.12 40 3 187 +3
30JUL26 34.00 C 0.00 0.00 0.00 0.65 +0.12 40 0 163 0
30JUL26 35.00 C 0.53 0.53 0.53 0.50 +0.10 40 15 79 0
30JUL26 36.00 C 0.38 0.38 0.38 0.39 +0.09 40 6 136 +6
30JUL26 37.00 C 0.00 0.00 0.00 0.30 +0.08 40 0 49 0
30JUL26 38.00 C 0.28 0.28 0.28 0.23 +0.07 41 1 45 +1
30JUL26 39.00 C 0.00 0.00 0.00 0.18 +0.06 41 0 23 0
30JUL26 40.00 C 0.00 0.00 0.00 0.14 +0.05 41 0 25 0
30JUL26 41.00 C 0.15 0.15 0.15 0.11 +0.05 42 2 4 +2
28AUG26 17.50 C 0.00 0.00 0.00 11.69 +0.20 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.19 +0.12 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.69 +0.19 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.18 +0.08 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.68 +0.10 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.20 +0.11 30 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.23 +0.18 36 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.30 +0.14 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.36 +0.06 36 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.50 +0.14 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.73 +0.06 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.07 +0.23 39 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.47 +0.17 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.94 +0.19 40 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 2.40 +0.13 39 0 70 0
28AUG26 30.00 C 2.01 2.01 2.01 1.99 +0.12 39 3 48 +1
28AUG26 31.00 C 1.64 1.64 1.64 1.65 +0.12 39 3 13 +3
28AUG26 32.00 C 1.44 1.44 1.44 1.37 +0.13 40 2 16 +1
28AUG26 33.00 C 1.12 1.12 1.12 1.14 +0.12 40 2 3 +2
28AUG26 34.00 C 0.84 0.84 0.84 0.92 +0.10 40 5 2 -5
28AUG26 35.00 C 0.00 0.00 0.00 0.76 +0.10 40 0 10 0
28AUG26 36.00 C 0.63 0.68 0.63 0.62 +0.09 41 10 19 +9
28AUG26 37.00 C 0.00 0.00 0.00 0.51 +0.09 41 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.42 +0.08 41 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.34 +0.07 41 0 15 0
28AUG26 40.00 C 0.00 0.00 0.00 0.28 +0.06 42 0 3 0
28AUG26 41.00 C 0.00 0.00 0.00 0.23 +0.06 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.68 +0.22 52 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.18 +0.24 44 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 13.68 +0.14 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.18 +0.15 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 12.69 +0.03 45 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 12.19 +0.18 41 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 11.69 +0.20 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 11.19 +0.10 0 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 10.69 +0.12 0 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 10.18 +0.04 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.68 +0.07 0 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 9.20 +0.08 26 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.23 +0.02 33 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 7.32 +0.15 36 0 728 0
29SEP26 23.00 C 6.28 6.28 6.28 6.54 +0.14 39 1 143 -1
29SEP26 24.00 C 5.68 5.69 5.68 5.69 +0.09 38 21 296 0
29SEP26 25.00 C 0.00 0.00 0.00 4.92 +0.06 37 0 1,262 0
29SEP26 26.00 C 3.94 4.22 3.94 4.27 +0.19 38 12 1,414 0
29SEP26 27.00 C 3.75 3.75 3.75 3.72 +0.17 39 2 3,835 +2
29SEP26 28.00 C 0.00 0.00 0.00 3.18 +0.14 39 0 2,206 0
29SEP26 29.00 C 0.00 0.00 0.00 2.75 +0.17 39 0 1,084 0
29SEP26 30.00 C 2.27 2.27 2.27 2.33 +0.15 39 10 1,107 +10
29SEP26 31.00 C 0.00 0.00 0.00 1.98 +0.17 39 0 637 0
29SEP26 32.00 C 0.00 0.00 0.00 1.69 +0.17 40 0 1,012 0
29SEP26 33.00 C 0.00 0.00 0.00 1.42 +0.16 40 0 1,809 0
29SEP26 34.00 C 0.00 0.00 0.00 1.21 +0.17 40 0 1,822 0
29SEP26 35.00 C 0.94 0.94 0.94 1.00 +0.14 40 4 2,002 +2
29SEP26 36.00 C 0.00 0.00 0.00 0.84 +0.14 40 0 2,242 0
29SEP26 37.00 C 0.00 0.00 0.00 0.70 +0.13 40 0 337 0
29SEP26 38.00 C 0.00 0.00 0.00 0.59 +0.13 40 0 727 0
29SEP26 39.00 C 0.00 0.00 0.00 0.49 +0.11 40 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.41 +0.11 40 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.33 +0.09 40 0 367 0
29SEP26 42.00 C 0.37 0.37 0.37 0.28 +0.09 40 3 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.23 +0.07 40 0 180 0
29SEP26 44.00 C 0.00 0.00 0.00 0.19 +0.07 40 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.16 +0.06 41 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.13 +0.05 41 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.11 +0.05 41 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.09 +0.04 41 0 192 0
30DEC26 16.00 C 0.00 0.00 0.00 13.18 +0.15 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.69 +0.03 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.19 +0.18 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.70 +0.13 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.19 +0.10 0 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 10.69 +0.12 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.18 +0.04 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.70 +0.09 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.25 +0.11 33 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 8.38 +0.12 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.56 +0.02 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.79 +0.02 36 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 6.08 +0.07 36 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.42 -0.03 36 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 4.78 +0.03 36 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 4.38 +0.17 37 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 3.87 +0.17 37 0 596 0
30DEC26 29.00 C 0.00 0.00 0.00 3.43 +0.15 37 0 198 0
30DEC26 30.00 C 3.00 3.00 3.00 3.04 +0.10 38 10 341 +10
30DEC26 31.00 C 0.00 0.00 0.00 2.70 +0.10 38 0 434 0
30DEC26 32.00 C 0.00 0.00 0.00 2.40 +0.10 38 0 840 0
30DEC26 33.00 C 0.00 0.00 0.00 2.15 +0.10 39 0 1,185 0
30DEC26 34.00 C 0.00 0.00 0.00 1.88 +0.07 39 0 2,192 0
30DEC26 35.00 C 0.00 0.00 0.00 1.67 +0.06 39 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.52 +0.07 40 0 72 0
30DEC26 37.00 C 0.00 0.00 0.00 1.35 +0.08 40 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 1.20 +0.04 40 0 108 0
30DEC26 39.00 C 0.99 0.99 0.99 1.07 +0.01 40 1 16 +1
30DEC26 40.00 C 0.00 0.00 0.00 0.95 -0.01 40 0 82 0
30DEC26 41.00 C 0.00 0.00 0.00 0.87 +0.02 41 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.78 +0.02 41 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.70 +0.01 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.64 0.00 42 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.58 0.00 42 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.52 -0.01 43 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.47 -0.01 43 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.44 -0.01 43 0 66 0
30MAR27 16.00 C 0.00 0.00 0.00 13.19 +0.12 36 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 12.70 +0.04 36 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 12.19 +0.11 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.70 +0.05 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.19 +0.05 0 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.74 +0.04 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.30 +0.03 34 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.89 +0.05 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.48 +0.10 35 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 8.69 +0.10 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.95 -0.02 36 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 7.25 -0.03 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.60 +0.05 36 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 5.96 +0.06 36 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 5.43 +0.04 36 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 4.91 -0.03 36 0 98 0
30MAR27 28.00 C 4.41 4.41 4.41 4.61 +0.28 38 1 19 +1
30MAR27 29.00 C 0.00 0.00 0.00 4.09 +0.16 37 0 169 0
30MAR27 30.00 C 0.00 0.00 0.00 3.70 +0.10 37 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 3.35 +0.10 38 0 63 0
30MAR27 32.00 C 0.00 0.00 0.00 3.04 +0.10 38 0 5 0
30MAR27 33.00 C 0.00 0.00 0.00 2.75 +0.10 38 0 109 0
30MAR27 34.00 C 0.00 0.00 0.00 2.49 +0.14 38 0 163 0
30MAR27 35.00 C 0.00 0.00 0.00 2.26 +0.08 38 0 206 0
30MAR27 36.00 C 2.00 2.00 2.00 2.05 +0.08 39 14 85 +14
30MAR27 37.00 C 0.00 0.00 0.00 1.85 +0.05 39 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.69 +0.05 39 0 56 0
30MAR27 39.00 C 0.00 0.00 0.00 1.58 +0.06 40 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 1.44 +0.04 40 0 36 0
30MAR27 41.00 C 0.00 0.00 0.00 1.31 +0.02 40 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.20 -0.02 40 0 12 0
30MAR27 43.00 C 1.06 1.06 1.06 1.08 -0.06 40 10 15 +10
30MAR27 44.00 C 0.00 0.00 0.00 1.00 -0.03 41 0 119 0
TOTAL CALL 2,997 106,635 +1,479
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 430 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 107 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 544 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 308 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 638 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 367 0
28MAY26 22.00 P 0.01 0.01 0.01 0.01 0.00 48 115 1,735 +105
28MAY26 23.00 P 0.03 0.04 0.03 0.02 -0.01 45 100 2,457 -67
28MAY26 24.00 P 0.00 0.00 0.00 0.05 -0.01 44 20 4,099 +20
28MAY26 25.00 P 0.15 0.15 0.10 0.10 -0.02 43 52 2,284 +19
28MAY26 26.00 P 0.28 0.28 0.20 0.20 -0.04 41 40 2,098 +13
28MAY26 27.00 P 0.50 0.50 0.34 0.36 -0.08 40 98 3,620 -11
28MAY26 28.00 P 0.80 0.86 0.60 0.61 -0.14 38 136 2,924 +44
28MAY26 29.00 P 1.20 1.40 1.00 1.01 -0.17 37 123 1,124 +73
28MAY26 30.00 P 1.69 1.69 1.57 1.59 -0.18 37 70 821 +55
28MAY26 31.00 P 0.00 0.00 0.00 2.30 -0.21 38 0 985 0
28MAY26 32.00 P 3.07 3.11 3.07 3.11 -0.17 38 495 1,011 +495
28MAY26 33.00 P 0.00 0.00 0.00 4.01 -0.27 40 0 280 0
28MAY26 34.00 P 0.00 0.00 0.00 5.04 -0.20 49 0 105 0
28MAY26 35.00 P 0.00 0.00 0.00 6.00 -0.22 52 0 165 0
28MAY26 36.00 P 0.00 0.00 0.00 7.00 -0.22 58 0 10 0
28MAY26 37.00 P 0.00 0.00 0.00 8.01 -0.21 64 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.01 -0.21 70 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.00 -0.22 74 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.00 -0.22 79 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.00 -0.22 83 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.00 -0.22 88 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.01 -0.21 93 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 15.00 -0.22 96 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 15.99 -0.23 99 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 17.00 -0.22 105 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 18.00 -0.22 108 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 19.00 -0.22 112 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 508 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 766 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 1,304 0
29JUN26 21.00 P 0.07 0.07 0.05 0.03 -0.03 41 10 1,324 -3
29JUN26 22.00 P 0.10 0.11 0.10 0.06 -0.04 41 12 1,862 -2
29JUN26 23.00 P 0.15 0.15 0.14 0.11 -0.06 40 14 1,636 +14
29JUN26 24.00 P 0.29 0.29 0.22 0.20 -0.07 40 24 1,953 0
29JUN26 25.00 P 0.37 0.39 0.37 0.34 -0.08 39 203 5,063 +60
29JUN26 26.00 P 0.52 0.53 0.51 0.51 -0.12 38 23 4,539 +1
29JUN26 27.00 P 0.99 0.99 0.79 0.79 -0.12 38 157 4,508 -34
29JUN26 28.00 P 1.40 1.40 1.13 1.14 -0.13 38 112 2,562 +19
29JUN26 29.00 P 1.80 1.80 1.57 1.59 -0.13 37 235 2,223 +53
29JUN26 30.00 P 2.40 2.40 2.40 2.14 -0.15 37 10 3,386 0
29JUN26 31.00 P 0.00 0.00 0.00 2.79 -0.18 37 0 2,031 0
29JUN26 32.00 P 0.00 0.00 0.00 3.52 -0.20 38 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 4.35 -0.22 39 0 239 0
29JUN26 34.00 P 5.41 5.41 5.41 5.17 -0.19 38 8 578 0
29JUN26 35.00 P 0.00 0.00 0.00 6.08 -0.20 39 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 7.04 -0.24 41 0 1,115 0
29JUN26 37.00 P 0.00 0.00 0.00 8.03 -0.21 45 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 9.01 -0.21 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.00 -0.22 50 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.01 -0.21 54 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.00 -0.22 57 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.00 -0.22 60 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.01 -0.21 63 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.01 -0.21 66 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.00 -0.22 68 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.00 -0.22 71 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.01 -0.21 74 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.00 -0.22 76 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 93 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 55 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 226 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 243 0
30JUL26 19.00 P 0.07 0.07 0.07 0.03 -0.02 40 2 10 +2
30JUL26 19.50 P 0.00 0.00 0.00 0.04 -0.03 39 0 156 0
30JUL26 20.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 76 0
30JUL26 21.00 P 0.16 0.16 0.16 0.11 -0.05 39 10 1,387 -7
30JUL26 22.00 P 0.22 0.22 0.22 0.19 -0.06 39 3 932 +3
30JUL26 23.00 P 0.34 0.35 0.34 0.32 -0.06 39 6 1,037 0
30JUL26 24.00 P 0.00 0.00 0.00 0.49 -0.08 39 0 2,026 0
30JUL26 25.00 P 0.84 0.84 0.84 0.71 -0.11 38 19 1,704 +15
30JUL26 26.00 P 1.17 1.17 1.17 1.00 -0.13 38 15 2,158 +15
30JUL26 27.00 P 1.58 1.58 1.34 1.36 -0.15 38 72 1,161 +19
30JUL26 28.00 P 2.08 2.08 1.78 1.80 -0.16 38 130 343 +77
30JUL26 29.00 P 2.66 2.66 2.66 2.34 -0.15 38 30 132 +30
30JUL26 30.00 P 2.91 3.02 2.91 2.92 -0.18 37 47 274 +47
30JUL26 31.00 P 3.63 3.63 3.63 3.60 -0.17 37 15 60 +15
30JUL26 32.00 P 0.00 0.00 0.00 4.45 -0.06 40 0 2 0
30JUL26 33.00 P 0.00 0.00 0.00 5.26 0.00 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.05 -0.19 40 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.92 -0.12 41 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.82 -0.12 41 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.74 -0.25 42 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.68 -0.11 43 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.65 -0.10 44 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.58 -0.17 44 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.55 -0.23 45 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.09 -0.03 39 0 340 0
28AUG26 20.00 P 0.00 0.00 0.00 0.12 -0.03 39 0 120 0
28AUG26 21.00 P 0.22 0.22 0.22 0.20 -0.04 39 6 24 +6
28AUG26 22.00 P 0.00 0.00 0.00 0.33 -0.03 40 0 175 0
28AUG26 23.00 P 0.52 0.52 0.52 0.48 -0.05 39 20 95 +20
28AUG26 24.00 P 0.00 0.00 0.00 0.68 -0.08 39 0 96 0
28AUG26 25.00 P 0.94 0.94 0.94 0.94 -0.10 38 100 166 +100
28AUG26 26.00 P 1.24 1.24 1.24 1.26 -0.12 38 19 34 +19
28AUG26 27.00 P 1.63 1.63 1.63 1.65 -0.14 38 28 233 +28
28AUG26 28.00 P 2.11 2.11 2.11 2.13 -0.12 38 1 31 +1
28AUG26 29.00 P 2.65 2.65 2.65 2.66 -0.13 38 15 45 +15
28AUG26 30.00 P 3.58 3.60 3.58 3.24 -0.16 38 26 127 +26
28AUG26 31.00 P 0.00 0.00 0.00 3.90 -0.17 38 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 4.65 -0.16 39 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.51 -0.05 40 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.33 -0.16 41 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.17 -0.17 41 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.05 -0.12 42 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.94 -0.18 43 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.85 -0.17 43 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.78 -0.08 44 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.72 -0.16 44 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.68 -0.10 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 124 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 117 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 159 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.03 38 0 120 0
29SEP26 18.00 P 0.12 0.12 0.12 0.05 -0.04 37 6 272 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.04 37 0 184 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.06 37 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 -0.06 37 0 732 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 -0.07 37 0 4,385 0
29SEP26 21.00 P 0.00 0.00 0.00 0.26 -0.10 37 0 1,400 0
29SEP26 22.00 P 0.00 0.00 0.00 0.41 -0.09 38 0 2,236 0
29SEP26 23.00 P 0.00 0.00 0.00 0.61 -0.08 38 0 1,615 0
29SEP26 24.00 P 0.00 0.00 0.00 0.87 -0.08 38 0 6,539 0
29SEP26 25.00 P 1.21 1.21 1.19 1.16 -0.10 38 101 4,918 0
29SEP26 26.00 P 0.00 0.00 0.00 1.51 -0.12 38 0 2,007 0
29SEP26 27.00 P 1.92 1.92 1.92 1.90 -0.15 38 1 6,772 0
29SEP26 28.00 P 0.00 0.00 0.00 2.39 -0.13 38 0 1,915 0
29SEP26 29.00 P 0.00 0.00 0.00 2.95 -0.12 38 0 838 0
29SEP26 30.00 P 3.53 3.53 3.53 3.52 -0.16 38 1 1,565 -1
29SEP26 31.00 P 4.15 4.15 4.15 4.18 -0.16 38 15 1,053 -15
29SEP26 32.00 P 0.00 0.00 0.00 4.91 -0.11 38 0 1,148 0
29SEP26 33.00 P 0.00 0.00 0.00 5.67 -0.13 39 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 6.54 +0.05 40 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 7.37 +0.03 41 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.23 -0.09 41 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 9.10 -0.06 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.99 -0.06 42 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 10.89 -0.07 42 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.82 -0.06 43 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.75 -0.15 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.71 -0.13 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.66 -0.06 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.61 -0.04 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.58 -0.07 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.55 -0.09 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.54 -0.03 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.52 -0.21 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 -0.05 36 0 41 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 -0.06 36 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 -0.07 36 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 -0.08 36 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 -0.10 36 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.20 -0.10 36 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.24 -0.12 36 0 79 0
30DEC26 19.50 P 0.00 0.00 0.00 0.31 -0.12 37 0 35 0
30DEC26 20.00 P 0.00 0.00 0.00 0.37 -0.14 36 0 322 0
30DEC26 21.00 P 0.00 0.00 0.00 0.54 -0.12 37 0 378 0
30DEC26 22.00 P 0.00 0.00 0.00 0.76 -0.12 37 0 402 0
30DEC26 23.00 P 1.10 1.10 1.10 1.02 -0.12 37 30 507 +30
30DEC26 24.00 P 0.00 0.00 0.00 1.33 -0.12 37 0 428 0
30DEC26 25.00 P 0.00 0.00 0.00 1.70 -0.11 38 0 2,174 0
30DEC26 26.00 P 0.00 0.00 0.00 2.12 -0.10 38 0 766 0
30DEC26 27.00 P 0.00 0.00 0.00 2.57 -0.11 38 0 992 0
30DEC26 28.00 P 0.00 0.00 0.00 3.10 -0.10 38 0 438 0
30DEC26 29.00 P 0.00 0.00 0.00 3.62 -0.14 38 0 294 0
30DEC26 30.00 P 0.00 0.00 0.00 4.22 -0.15 38 0 175 0
30DEC26 31.00 P 0.00 0.00 0.00 4.87 -0.18 38 0 133 0
30DEC26 32.00 P 0.00 0.00 0.00 5.56 -0.16 39 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 6.37 -0.06 40 0 1,056 0
30DEC26 34.00 P 0.00 0.00 0.00 7.13 +0.01 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 7.91 +0.02 40 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.72 +0.03 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.56 +0.01 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.41 +0.01 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.28 -0.17 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.16 -0.07 42 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.06 -0.12 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.96 -0.18 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.89 -0.06 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.81 -0.07 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.75 -0.06 43 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.71 -0.11 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.66 -0.01 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.61 -0.14 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.13 -0.08 36 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.16 -0.09 36 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.20 -0.10 36 0 54 0
30MAR27 17.50 P 0.00 0.00 0.00 0.25 -0.11 36 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.31 -0.11 36 0 60 0
30MAR27 18.50 P 0.00 0.00 0.00 0.37 -0.12 37 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.44 -0.12 36 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.52 -0.12 36 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.61 -0.13 37 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 0.83 -0.12 37 0 304 0
30MAR27 22.00 P 0.00 0.00 0.00 1.09 -0.12 37 0 316 0
30MAR27 23.00 P 0.00 0.00 0.00 1.38 -0.13 37 0 335 0
30MAR27 24.00 P 0.00 0.00 0.00 1.75 -0.09 37 0 427 0
30MAR27 25.00 P 0.00 0.00 0.00 2.14 -0.08 37 0 512 0
30MAR27 26.00 P 2.57 2.57 2.52 2.52 -0.14 37 2 476 +2
30MAR27 27.00 P 0.00 0.00 0.00 3.02 -0.13 37 0 512 0
30MAR27 28.00 P 0.00 0.00 0.00 3.50 -0.18 37 0 55 0
30MAR27 29.00 P 0.00 0.00 0.00 4.06 -0.19 37 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 4.66 -0.18 37 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 5.30 -0.20 38 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 5.98 -0.21 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.69 -0.23 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.52 -0.01 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.29 -0.10 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.08 -0.07 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.90 +0.02 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.73 +0.03 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.57 -0.13 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.43 -0.05 40 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 13.31 -0.11 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.19 -0.13 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.09 -0.12 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.00 -0.12 41 0 1 0
TOTAL PUT 2,777 139,220 +1,301
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 25.38 -0.02 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.89 -0.03 49 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.39 -0.02 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.89 -0.01 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.40 -0.03 30 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.90 0.00 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.41 +0.01 21 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.91 +0.01 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 5.42 +0.01 12 0 84 0
28MAY26 72.50 C 2.63 2.87 2.63 2.91 -0.17 0 90 232 +69
28MAY26 75.00 C 0.86 1.02 0.86 1.04 -0.06 10 60 530 0
28MAY26 77.50 C 0.21 0.21 0.21 0.20 0.00 11 40 456 -40
28MAY26 80.00 C 0.00 0.00 0.00 0.02 0.00 11 0 291 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 15 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 31 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.39 0.00 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.39 0.00 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.40 +0.01 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.40 0.00 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.90 -0.02 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.41 0.00 32 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.91 0.00 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.42 -0.01 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.92 0.00 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.43 +0.01 16 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.93 +0.01 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.46 +0.01 11 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 3.05 -0.12 9 0 245 0
29JUN26 75.00 C 1.25 1.25 1.25 1.38 -0.02 11 15 264 +15
29JUN26 77.50 C 0.41 0.51 0.41 0.48 +0.02 11 62 165 +36
29JUN26 80.00 C 0.16 0.22 0.16 0.12 +0.01 11 262 342 +262
29JUN26 82.50 C 0.11 0.12 0.11 0.03 +0.01 12 30 90 +30
29JUN26 85.00 C 0.09 0.11 0.09 0.01 0.00 13 30 30 +30
29JUN26 87.50 C 0.04 0.09 0.04 0.01 0.00 16 60 60 +60
29JUN26 90.00 C 0.04 0.04 0.04 0.01 0.00 18 135 135 +135
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 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 0.00 35 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.90 -0.02 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.41 -0.01 27 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.91 0.00 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.42 -0.01 21 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.92 0.00 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.43 +0.01 14 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.94 +0.01 12 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 5.50 +0.02 11 0 15 0
30JUL26 72.50 C 3.03 3.03 3.03 3.29 -0.04 11 15 30 +15
30JUL26 75.00 C 1.48 1.56 1.48 1.74 +0.01 11 37 47 +30
30JUL26 77.50 C 0.00 0.00 0.00 0.78 +0.04 11 0 95 0
30JUL26 80.00 C 0.28 0.34 0.28 0.30 +0.04 11 135 249 +97
30JUL26 82.50 C 0.16 0.19 0.16 0.09 +0.01 11 60 60 +60
30JUL26 85.00 C 0.11 0.13 0.11 0.03 +0.01 12 30 30 +30
30JUL26 87.50 C 0.11 0.11 0.11 0.01 0.00 12 30 95 +15
30JUL26 90.00 C 0.06 0.06 0.06 0.01 0.00 14 25 25 +25
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 22.90 -0.02 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.41 -0.01 24 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.91 0.00 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.42 -0.01 18 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.92 0.00 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 10.43 +0.01 12 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 7.95 +0.01 11 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 5.61 +0.05 11 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 3.69 +0.06 12 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 2.10 +0.04 11 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 1.06 +0.04 11 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.50 +0.06 11 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.20 +0.04 11 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.07 +0.02 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 0.00 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.40 +0.01 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.40 +0.01 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.40 0.00 26 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.90 -0.02 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.41 -0.01 20 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.91 0.00 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.42 -0.01 14 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.92 0.00 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.44 +0.02 11 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.04 +0.05 11 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.84 +0.09 11 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.93 +0.10 11 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 2.37 +0.10 11 0 54 0
29SEP26 77.50 C 0.00 0.00 0.00 1.34 +0.09 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.68 +0.06 11 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 0.31 +0.04 11 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.14 +0.03 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 +0.02 12 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 27.48 +0.07 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.50 +0.07 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.52 +0.08 17 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.06 +0.08 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.60 +0.08 11 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.14 +0.08 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.69 +0.09 10 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.26 +0.10 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.88 +0.11 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.61 +0.13 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.52 +0.14 11 0 141 0
30DEC26 72.50 C 0.00 0.00 0.00 4.70 +0.15 11 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 3.10 +0.14 10 5 100 -5
30DEC26 77.50 C 1.61 1.61 1.61 1.98 +0.12 10 9 52 -1
30DEC26 80.00 C 0.00 0.00 0.00 1.20 +0.10 11 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.69 +0.08 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.36 +0.05 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.19 +0.03 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.09 +0.01 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 +0.02 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 25.83 +0.10 13 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.39 +0.11 13 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.95 +0.12 12 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.52 +0.13 12 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.10 +0.13 11 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.72 +0.13 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.43 +0.15 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.26 +0.17 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.27 +0.18 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.52 +0.17 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.92 +0.16 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.77 +0.15 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 1.88 +0.13 11 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 1.23 +0.10 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.77 +0.08 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.47 +0.06 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.28 +0.04 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.16 +0.02 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.09 +0.02 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 +0.01 11 0 0 0
TOTAL CALL 1,130 4,433 +863
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 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 24 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 0.04 0.04 0.04 0.01 0.00 13 2 558 0
28MAY26 72.50 P 0.19 0.20 0.19 0.08 -0.01 11 22 557 -12
28MAY26 75.00 P 0.90 0.96 0.84 0.68 0.00 11 62 625 -30
28MAY26 77.50 P 0.00 0.00 0.00 2.37 +0.03 12 0 385 0
28MAY26 80.00 P 0.00 0.00 0.00 4.70 0.00 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 7.20 0.00 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.70 0.00 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.20 0.00 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.83 +0.10 44 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.34 +0.14 49 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.84 +0.11 54 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.33 +0.07 59 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.84 +0.14 64 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 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 15 0 169 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 12 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.10 +0.01 11 0 232 0
29JUN26 72.50 P 0.59 0.60 0.51 0.46 +0.03 11 65 324 -35
29JUN26 75.00 P 1.57 1.61 1.57 1.41 +0.07 11 34 215 +34
29JUN26 77.50 P 0.00 0.00 0.00 3.14 +0.07 12 0 75 0
29JUN26 80.00 P 0.00 0.00 0.00 5.24 -0.01 11 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 7.67 -0.01 11 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.16 -0.01 11 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.65 -0.01 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.40 +0.14 31 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.90 +0.14 35 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.39 +0.14 38 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.89 +0.15 41 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.38 +0.14 44 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 0.05 +0.01 11 0 51 0
30JUL26 70.00 P 0.24 0.24 0.24 0.21 +0.02 11 10 207 +10
30JUL26 72.50 P 0.80 0.80 0.80 0.70 +0.09 11 40 174 +40
30JUL26 75.00 P 0.00 0.00 0.00 1.68 +0.12 11 0 6 0
30JUL26 77.50 P 0.00 0.00 0.00 3.27 +0.10 11 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 5.41 +0.10 12 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 7.69 0.00 11 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 10.16 -0.01 11 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 12.65 -0.01 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.40 +0.14 26 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 17.90 +0.14 29 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.39 +0.14 32 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.89 +0.13 35 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 0.03 +0.01 12 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.10 +0.02 11 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.34 +0.04 11 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.90 +0.08 11 0 0 0
28AUG26 75.00 P 2.00 2.00 2.00 1.88 +0.11 11 9 9 +9
28AUG26 77.50 P 0.00 0.00 0.00 3.38 +0.10 11 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 5.44 +0.09 12 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 7.71 0.00 11 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.16 -0.01 11 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.65 -0.01 11 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 15.40 +0.14 24 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.90 +0.14 26 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.39 +0.14 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.89 +0.13 31 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 0.05 +0.01 12 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.16 +0.02 11 0 84 0
29SEP26 70.00 P 0.61 0.61 0.61 0.46 +0.03 11 4 31 +4
29SEP26 72.50 P 0.00 0.00 0.00 1.07 +0.04 11 0 32 0
29SEP26 75.00 P 0.00 0.00 0.00 2.13 +0.05 12 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 3.56 +0.03 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.49 +0.02 11 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.74 0.00 11 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.17 -0.01 11 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.65 -0.01 12 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.40 +0.13 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.90 +0.13 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.39 +0.13 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.89 +0.13 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.38 +0.13 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.04 +0.01 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.12 +0.01 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.32 +0.03 11 0 74 0
30DEC26 70.00 P 0.00 0.00 0.00 0.71 +0.04 11 5 35 -5
30DEC26 72.50 P 1.79 1.79 1.79 1.40 +0.05 11 55 130 -50
30DEC26 75.00 P 0.00 0.00 0.00 2.46 +0.05 11 0 74 0
30DEC26 77.50 P 0.00 0.00 0.00 3.82 +0.04 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.65 +0.03 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.81 +0.01 11 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.18 0.00 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.65 -0.01 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.40 +0.13 19 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.90 +0.13 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.39 +0.13 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.89 +0.13 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.38 +0.13 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 +0.01 12 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 0.00 11 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.11 +0.01 11 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.27 +0.02 11 0 30 0
30MAR27 67.50 P 0.84 0.90 0.75 0.56 +0.03 11 9 23 +7
30MAR27 70.00 P 0.00 0.00 0.00 1.05 +0.03 11 0 35 0
30MAR27 72.50 P 0.00 0.00 0.00 1.82 +0.04 11 0 12 0
30MAR27 75.00 P 0.00 0.00 0.00 2.90 +0.03 12 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 4.20 +0.03 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.92 +0.01 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.96 0.00 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.24 0.00 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.04 -0.02 16 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.60 -0.01 19 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.13 +0.12 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.54 +0.12 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.94 +0.10 23 0 0 0
TOTAL PUT 317 5,506 -28
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 47.10
28MAY26 38.00 C 0.00 0.00 0.00 9.16 -0.25 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.16 -0.22 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.17 -0.19 25 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.17 -0.16 21 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.19 +0.02 23 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.22 +0.01 22 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 3.26 -0.03 20 0 30 0
28MAY26 45.00 C 2.28 2.28 2.22 2.51 -0.02 23 19 71 +11
28MAY26 46.00 C 1.41 1.66 1.41 1.71 -0.05 21 146 286 +116
28MAY26 47.00 C 0.91 1.15 0.90 1.15 -0.02 22 571 1,321 +519
28MAY26 48.00 C 0.57 0.72 0.57 0.72 +0.01 22 324 1,861 -24
28MAY26 49.00 C 0.33 0.33 0.33 0.41 -0.01 22 6 1,270 +6
28MAY26 50.00 C 0.19 0.21 0.19 0.22 -0.01 22 60 5,028 0
28MAY26 52.50 C 0.05 0.05 0.05 0.04 0.00 23 2 1,613 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 669 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 8,013 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 227 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 111 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.24 -0.31 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.10 -0.42 0 0 0 0
29JUN26 38.00 C 8.79 8.79 8.79 9.21 -0.29 0 15 28 +15
29JUN26 39.00 C 0.00 0.00 0.00 8.16 -0.33 0 0 0 0
29JUN26 40.00 C 7.10 7.13 7.10 7.30 -0.19 22 30 33 +30
29JUN26 41.00 C 0.00 0.00 0.00 6.35 -0.17 22 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 5.44 -0.14 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.57 +0.02 23 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.77 +0.02 23 0 7 0
29JUN26 45.00 C 2.79 2.79 2.79 2.93 0.00 21 15 82 0
29JUN26 46.00 C 2.24 2.24 2.24 2.30 -0.07 21 35 601 +35
29JUN26 47.00 C 1.71 1.75 1.67 1.77 -0.04 22 837 1,289 +634
29JUN26 48.00 C 0.00 0.00 0.00 1.32 -0.04 22 0 829 0
29JUN26 49.00 C 0.91 0.91 0.91 0.98 -0.02 22 19 1,467 +4
29JUN26 50.00 C 0.61 0.66 0.61 0.71 -0.02 23 36 3,529 -1
29JUN26 52.50 C 0.29 0.29 0.29 0.27 -0.01 23 1,565 4,436 -1,565
29JUN26 55.00 C 0.00 0.00 0.00 0.09 -0.01 23 3,100 9,250 -3,100
29JUN26 57.50 C 0.05 0.06 0.05 0.03 0.00 23 40 825 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 28 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 49 0 77 0
30JUL26 38.00 C 0.00 0.00 0.00 9.21 -0.29 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.20 -0.31 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.34 -0.19 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.41 -0.16 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.51 -0.14 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.67 +0.03 23 0 30 0
30JUL26 44.00 C 0.00 0.00 0.00 3.90 +0.03 23 0 0 0
30JUL26 45.00 C 2.99 3.16 2.99 3.18 +0.01 23 90 96 +90
30JUL26 46.00 C 2.35 2.35 2.35 2.53 -0.06 23 15 371 0
30JUL26 47.00 C 1.83 2.07 1.83 2.07 0.00 24 480 713 +395
30JUL26 48.00 C 1.43 1.58 1.43 1.62 +0.01 24 656 1,083 +469
30JUL26 49.00 C 1.20 1.21 1.20 1.25 +0.01 24 76 269 0
30JUL26 50.00 C 0.92 0.94 0.92 0.94 +0.01 24 95 853 +95
30JUL26 52.50 C 0.46 0.46 0.46 0.43 0.00 23 15 551 +15
30JUL26 55.00 C 0.00 0.00 0.00 0.18 0.00 23 0 192 0
30JUL26 57.50 C 0.14 0.14 0.13 0.07 0.00 23 60 111 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 32 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 9.21 -0.33 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.23 -0.32 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.39 -0.19 24 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.48 -0.18 24 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.63 -0.02 24 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.82 0.00 24 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.09 0.00 24 0 0 0
28AUG26 45.00 C 3.33 3.33 3.33 3.47 +0.05 24 15 15 +15
28AUG26 46.00 C 0.00 0.00 0.00 2.82 -0.08 24 0 30 0
28AUG26 47.00 C 2.17 2.32 2.15 2.37 -0.03 24 75 75 +66
28AUG26 48.00 C 1.85 1.91 1.85 1.94 -0.01 24 30 45 +30
28AUG26 49.00 C 1.49 1.49 1.49 1.56 -0.01 24 15 100 +15
28AUG26 50.00 C 1.20 1.20 1.20 1.23 -0.02 24 2 2 +2
28AUG26 52.50 C 0.00 0.00 0.00 0.67 -0.01 24 0 4 0
28AUG26 55.00 C 0.00 0.00 0.00 0.34 -0.02 24 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.17 0.00 24 0 5 0
28AUG26 60.00 C 0.00 0.00 0.00 0.08 -0.01 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 11.24 -0.31 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.18 -0.34 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.22 -0.32 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.28 -0.27 18 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 7.67 +0.09 28 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.61 -0.16 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.79 -0.14 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.03 +0.03 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.34 +0.02 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.71 +0.01 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.13 -0.07 24 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 2.69 -0.03 24 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 2.28 -0.01 24 0 251 0
29SEP26 49.00 C 1.89 1.89 1.89 1.92 +0.01 25 300 626 +125
29SEP26 50.00 C 0.00 0.00 0.00 1.59 0.00 24 0 578 0
29SEP26 52.50 C 1.01 1.03 1.01 0.97 +0.01 24 50 1,326 -5
29SEP26 55.00 C 0.00 0.00 0.00 0.57 0.00 24 0 3,677 0
29SEP26 57.50 C 0.00 0.00 0.00 0.32 0.00 24 0 323 0
29SEP26 60.00 C 0.28 0.28 0.28 0.18 0.00 24 12 360 -5
29SEP26 62.50 C 0.00 0.00 0.00 0.09 0.00 24 0 202 0
29SEP26 65.00 C 0.14 0.14 0.13 0.05 0.00 24 36 117 -3
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 10.28 -0.24 20 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.40 -0.23 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.54 -0.22 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.74 -0.31 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.07 -0.20 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.36 -0.18 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.71 +0.01 24 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 5.10 +0.01 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.55 0.00 24 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 4.08 -0.02 25 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 3.61 -0.03 25 0 1,210 0
30DEC26 48.00 C 0.00 0.00 0.00 3.21 -0.01 25 0 990 0
30DEC26 49.00 C 0.00 0.00 0.00 2.82 -0.04 25 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 2.49 0.00 25 0 558 0
30DEC26 52.50 C 0.00 0.00 0.00 1.76 -0.01 25 0 686 0
30DEC26 55.00 C 0.00 0.00 0.00 1.22 -0.01 25 0 504 0
30DEC26 57.50 C 0.00 0.00 0.00 0.83 -0.01 25 0 169 0
30DEC26 60.00 C 0.00 0.00 0.00 0.55 -0.01 24 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.36 -0.01 24 0 211 0
30DEC26 65.00 C 0.00 0.00 0.00 0.24 0.00 25 0 192 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 -0.01 24 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 0.00 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 0.00 25 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 9.65 -0.21 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.91 -0.15 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.21 -0.22 23 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.79 -0.10 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.15 -0.07 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.55 -0.04 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.98 -0.02 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.46 +0.02 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.80 +0.02 24 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 4.37 +0.01 24 0 34 0
30MAR27 48.00 C 0.00 0.00 0.00 3.95 +0.02 25 0 55 0
30MAR27 49.00 C 0.00 0.00 0.00 3.57 +0.01 25 0 12 0
30MAR27 50.00 C 0.00 0.00 0.00 3.22 +0.01 25 0 51 0
30MAR27 52.50 C 0.00 0.00 0.00 2.46 0.00 25 0 124 0
30MAR27 55.00 C 1.76 1.76 1.76 1.86 -0.01 25 1 141 +1
30MAR27 57.50 C 1.30 1.38 1.30 1.40 0.00 25 7 107 +1
30MAR27 60.00 C 0.00 0.00 0.00 1.07 0.00 25 0 384 0
30MAR27 62.50 C 0.00 0.00 0.00 0.81 0.00 26 0 140 0
30MAR27 65.00 C 0.00 0.00 0.00 0.56 0.00 25 0 264 0
30MAR27 67.50 C 0.00 0.00 0.00 0.42 -0.01 25 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.31 0.00 25 0 580 0
30MAR27 72.50 C 0.00 0.00 0.00 0.22 0.00 25 0 3 0
30MAR27 75.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
TOTAL CALL 8,850 66,499 -2,014
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 28 0 271 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 270 0
28MAY26 42.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 655 0
28MAY26 43.00 P 0.00 0.00 0.00 0.06 0.00 23 0 750 0
28MAY26 44.00 P 0.27 0.27 0.24 0.14 -0.01 22 123 695 +66
28MAY26 45.00 P 0.46 0.47 0.34 0.30 -0.02 22 32 1,253 +9
28MAY26 46.00 P 0.80 0.80 0.63 0.58 -0.01 22 240 1,169 +33
28MAY26 47.00 P 1.21 1.24 0.95 0.98 -0.01 22 587 1,717 +500
28MAY26 48.00 P 2.35 2.35 1.75 1.59 +0.04 23 203 8,524 -102
28MAY26 49.00 P 2.41 2.44 2.39 2.31 +0.05 24 802 3,929 -83
28MAY26 50.00 P 0.00 0.00 0.00 3.08 -0.01 23 0 4,888 0
28MAY26 52.50 P 5.57 5.57 5.57 5.40 -0.02 0 6 154 0
28MAY26 55.00 P 0.00 0.00 0.00 8.04 +0.12 43 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.48 +0.06 48 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.04 +0.12 60 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.54 +0.12 68 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.03 +0.11 75 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.48 +0.06 77 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.03 +0.11 88 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.53 +0.11 95 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.10 +0.18 106 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 37 0
29JUN26 38.00 P 0.06 0.06 0.06 0.01 -0.01 23 10 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 0.00 24 0 197 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 709 0
29JUN26 42.00 P 0.30 0.30 0.26 0.18 -0.01 23 63 737 -55
29JUN26 43.00 P 0.36 0.36 0.36 0.31 -0.01 23 4 8,653 0
29JUN26 44.00 P 0.67 0.67 0.67 0.50 -0.03 23 18 919 +3
29JUN26 45.00 P 0.92 0.92 0.88 0.78 -0.03 23 25 8,094 +25
29JUN26 46.00 P 1.32 1.37 1.32 1.14 -0.02 23 16 1,953 +1
29JUN26 47.00 P 1.86 1.86 1.75 1.60 -0.01 23 56 1,353 -11
29JUN26 48.00 P 2.39 2.39 2.33 2.15 -0.01 23 25 2,452 0
29JUN26 49.00 P 2.82 2.82 2.82 2.81 0.00 24 15 2,711 +15
29JUN26 50.00 P 0.00 0.00 0.00 3.55 -0.04 24 0 4,835 0
29JUN26 52.50 P 0.00 0.00 0.00 5.65 -0.09 26 0 1,674 0
29JUN26 55.00 P 0.00 0.00 0.00 8.11 +0.18 32 0 892 0
29JUN26 57.50 P 0.00 0.00 0.00 10.60 +0.18 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.10 +0.18 44 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.60 +0.18 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.10 +0.18 54 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.59 +0.17 59 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.09 +0.17 63 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.59 +0.17 68 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.10 +0.18 72 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.59 +0.17 76 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.09 +0.17 79 0 0 0
30JUL26 38.00 P 0.14 0.15 0.14 0.09 0.00 23 16 16 +16
30JUL26 39.00 P 0.20 0.20 0.20 0.15 -0.01 23 1 1 +1
30JUL26 40.00 P 0.00 0.00 0.00 0.25 0.00 23 0 82 0
30JUL26 41.00 P 0.41 0.41 0.40 0.39 -0.01 23 60 208 +60
30JUL26 42.00 P 0.62 0.62 0.62 0.56 -0.01 23 15 169 0
30JUL26 43.00 P 0.93 0.93 0.93 0.80 -0.01 23 15 451 +15
30JUL26 44.00 P 1.29 1.29 1.08 1.11 -0.01 23 160 337 +75
30JUL26 45.00 P 1.61 1.61 1.46 1.49 -0.01 23 90 712 +90
30JUL26 46.00 P 2.07 2.15 1.90 1.95 -0.01 23 348 913 +259
30JUL26 47.00 P 2.62 2.62 2.45 2.51 0.00 23 631 824 +582
30JUL26 48.00 P 3.02 3.23 3.02 3.14 +0.04 23 16 907 +16
30JUL26 49.00 P 3.79 3.79 3.79 3.79 -0.02 23 6 1,813 0
30JUL26 50.00 P 0.00 0.00 0.00 4.59 -0.03 23 0 525 0
30JUL26 52.50 P 0.00 0.00 0.00 6.67 -0.03 23 0 287 0
30JUL26 55.00 P 0.00 0.00 0.00 9.08 +0.36 27 0 321 0
30JUL26 57.50 P 0.00 0.00 0.00 11.41 +0.37 27 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 13.91 +0.48 31 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.38 +0.55 34 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.85 +0.55 36 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.34 +0.67 40 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.82 +0.56 42 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.31 +0.17 45 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.81 +0.56 48 0 0 0
28AUG26 38.00 P 0.24 0.24 0.23 0.18 -0.02 24 101 102 +101
28AUG26 39.00 P 0.00 0.00 0.00 0.28 -0.02 24 0 6 0
28AUG26 40.00 P 0.49 0.49 0.49 0.41 -0.02 24 2 2 +2
28AUG26 41.00 P 0.67 0.67 0.67 0.57 -0.03 23 20 20 +20
28AUG26 42.00 P 0.89 0.89 0.83 0.79 -0.04 23 75 75 +75
28AUG26 43.00 P 1.21 1.21 1.11 1.07 -0.04 23 235 240 +220
28AUG26 44.00 P 1.57 1.61 1.46 1.41 -0.04 23 711 784 +653
28AUG26 45.00 P 1.90 1.90 1.88 1.80 -0.06 23 75 595 +75
28AUG26 46.00 P 0.00 0.00 0.00 2.29 -0.02 23 0 110 0
28AUG26 47.00 P 3.02 3.02 3.02 2.82 -0.03 23 30 45 +30
28AUG26 48.00 P 3.63 3.63 3.63 3.47 +0.01 23 28 43 +28
28AUG26 49.00 P 0.00 0.00 0.00 4.15 +0.03 24 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 4.81 -0.11 23 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 6.85 +0.15 24 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.19 +0.35 26 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.53 +0.42 27 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.94 +0.48 29 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.39 +0.50 31 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.86 +0.56 33 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.34 +0.47 35 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 128 0
29SEP26 37.00 P 0.00 0.00 0.00 0.21 -0.01 24 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.31 0.00 24 0 86 0
29SEP26 39.00 P 0.00 0.00 0.00 0.43 -0.02 24 0 67 0
29SEP26 40.00 P 0.00 0.00 0.00 0.59 -0.01 24 0 330 0
29SEP26 41.00 P 0.00 0.00 0.00 0.79 -0.02 24 0 530 0
29SEP26 42.00 P 0.00 0.00 0.00 1.04 -0.03 24 0 707 0
29SEP26 43.00 P 1.44 1.44 1.44 1.35 -0.02 24 8 1,336 +8
29SEP26 44.00 P 1.75 1.75 1.71 1.71 -0.03 24 90 658 +70
29SEP26 45.00 P 0.00 0.00 0.00 2.12 -0.03 23 0 4,768 0
29SEP26 46.00 P 2.80 2.80 2.63 2.58 -0.03 23 369 3,705 +323
29SEP26 47.00 P 3.23 3.23 3.11 3.12 -0.03 23 800 1,872 +800
29SEP26 48.00 P 0.00 0.00 0.00 3.76 0.00 24 0 1,658 0
29SEP26 49.00 P 0.00 0.00 0.00 4.33 -0.15 23 0 1,159 0
29SEP26 50.00 P 0.00 0.00 0.00 5.17 -0.01 24 0 1,130 0
29SEP26 52.50 P 0.00 0.00 0.00 7.06 +0.16 24 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 9.34 +0.37 26 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.62 +0.43 27 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 14.00 +0.18 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.41 +0.21 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.87 +0.21 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.34 +0.22 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.82 +0.22 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.31 +0.17 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.81 +0.25 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.52 0.00 25 0 4 0
30DEC26 38.00 P 0.73 0.73 0.73 0.68 +0.01 25 1 3 +1
30DEC26 39.00 P 0.00 0.00 0.00 0.87 -0.01 25 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 1.05 -0.05 24 0 271 0
30DEC26 41.00 P 0.00 0.00 0.00 1.31 -0.05 24 0 182 0
30DEC26 42.00 P 0.00 0.00 0.00 1.68 +0.01 24 0 339 0
30DEC26 43.00 P 2.09 2.09 2.09 1.98 -0.04 24 14 443 0
30DEC26 44.00 P 0.00 0.00 0.00 2.36 -0.05 24 0 392 0
30DEC26 45.00 P 2.90 3.01 2.88 2.81 -0.05 24 400 607 +388
30DEC26 46.00 P 3.44 3.52 3.37 3.29 -0.05 24 395 761 +333
30DEC26 47.00 P 4.01 4.07 4.01 3.84 -0.04 24 137 1,579 +87
30DEC26 48.00 P 4.40 4.40 4.40 4.40 -0.07 24 2 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 5.05 -0.04 24 0 227 0
30DEC26 50.00 P 0.00 0.00 0.00 5.75 -0.08 24 0 182 0
30DEC26 52.50 P 0.00 0.00 0.00 7.69 +0.27 25 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 9.72 +0.35 26 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 11.88 +0.42 26 0 0 0
30DEC26 60.00 P 14.17 14.17 14.17 14.00 +0.01 24 15 15 +15
30DEC26 62.50 P 0.00 0.00 0.00 16.51 +0.20 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.92 +0.23 28 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.37 +0.24 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.84 +0.24 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.34 +0.20 32 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.81 +0.25 34 0 0 0
30MAR27 38.00 P 1.22 1.22 1.22 1.11 -0.03 26 1 95 +1
30MAR27 39.00 P 1.48 1.48 1.48 1.36 -0.05 26 2 48 +2
30MAR27 40.00 P 0.00 0.00 0.00 1.64 -0.06 26 0 97 0
30MAR27 41.00 P 2.07 2.07 2.07 1.97 -0.06 26 40 91 +40
30MAR27 42.00 P 2.55 2.55 2.38 2.32 -0.05 26 142 247 +80
30MAR27 43.00 P 2.86 2.86 2.86 2.73 -0.06 26 40 318 +20
30MAR27 44.00 P 3.40 3.40 3.25 3.16 -0.04 26 161 645 +160
30MAR27 45.00 P 0.00 0.00 0.00 3.64 -0.08 26 0 161 0
30MAR27 46.00 P 0.00 0.00 0.00 4.14 -0.09 26 0 234 0
30MAR27 47.00 P 0.00 0.00 0.00 4.71 -0.09 26 0 301 0
30MAR27 48.00 P 0.00 0.00 0.00 5.28 -0.09 26 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 5.91 -0.10 26 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 6.57 -0.10 26 0 169 0
30MAR27 52.50 P 0.00 0.00 0.00 8.36 +0.11 27 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 10.33 +0.23 27 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.46 +0.34 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.70 +0.46 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.92 +0.16 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.21 +0.19 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.53 +0.16 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.92 +0.21 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.35 +0.21 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.82 +0.22 31 0 0 0
TOTAL PUT 7,477 98,907 +5,047
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$ 28.56
08MAY26 18.00 C 0.00 0.00 0.00 10.57 -0.20 196 0 0 0
08MAY26 18.50 C 0.00 0.00 0.00 10.07 -0.16 185 0 0 0
08MAY26 19.00 C 0.00 0.00 0.00 9.57 -0.20 175 0 0 0
08MAY26 19.50 C 0.00 0.00 0.00 9.07 -0.07 164 0 0 0
08MAY26 20.00 C 0.00 0.00 0.00 8.57 -0.06 154 0 0 0
08MAY26 21.00 C 0.00 0.00 0.00 7.57 -0.20 134 0 0 0
08MAY26 22.00 C 0.00 0.00 0.00 6.57 -0.19 115 0 0 0
08MAY26 23.00 C 0.00 0.00 0.00 5.57 -0.21 97 0 0 0
08MAY26 24.00 C 0.00 0.00 0.00 4.57 -0.14 79 0 0 0
08MAY26 25.00 C 0.00 0.00 0.00 3.57 -0.06 62 0 0 0
08MAY26 26.00 C 0.00 0.00 0.00 2.57 -0.06 45 0 0 0
08MAY26 27.00 C 1.80 1.80 1.80 1.58 -0.08 35 1 1 +1
08MAY26 28.00 C 0.81 0.83 0.67 0.73 -0.08 37 19 603 -5
08MAY26 29.00 C 0.38 0.38 0.21 0.23 -0.06 39 11 336 0
08MAY26 30.00 C 0.09 0.09 0.06 0.05 -0.03 41 22 591 0
08MAY26 31.00 C 0.02 0.02 0.02 0.01 -0.01 44 20 156 0
08MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 55 0
08MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
08MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 100 0
08MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
08MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
08MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
08MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
08MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
08MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
08MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
15MAY26 18.50 C 0.00 0.00 0.00 10.07 -0.16 0 0 0 0
15MAY26 19.00 C 0.00 0.00 0.00 9.57 -0.20 0 0 0 0
15MAY26 19.50 C 0.00 0.00 0.00 9.07 -0.14 0 0 0 0
15MAY26 20.00 C 0.00 0.00 0.00 8.57 -0.06 0 0 0 0
15MAY26 21.00 C 0.00 0.00 0.00 7.57 -0.20 0 0 0 0
15MAY26 22.00 C 0.00 0.00 0.00 6.57 -0.19 0 0 0 0
15MAY26 23.00 C 0.00 0.00 0.00 5.58 -0.20 51 0 0 0
15MAY26 24.00 C 0.00 0.00 0.00 4.58 -0.13 41 0 0 0
15MAY26 25.00 C 0.00 0.00 0.00 3.58 -0.07 31 0 0 0
15MAY26 26.00 C 0.00 0.00 0.00 2.62 -0.07 36 0 0 0
15MAY26 27.00 C 0.00 0.00 0.00 1.68 -0.07 31 0 0 0
15MAY26 28.00 C 0.00 0.00 0.00 0.97 -0.08 34 0 8 0
15MAY26 29.00 C 0.54 0.54 0.46 0.48 -0.06 35 6 4 +2
15MAY26 30.00 C 0.30 0.30 0.21 0.21 -0.03 36 11 20 +1
15MAY26 31.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 2 0
15MAY26 32.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 6 0
15MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
15MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
15MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
15MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
15MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
15MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
15MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
15MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
15MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 13.07 -0.07 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 12.58 -0.08 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 12.07 -0.09 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 11.57 -0.11 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 11.08 -0.08 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 10.57 -0.20 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.07 -0.16 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.57 -0.20 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.07 -0.14 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.57 -0.12 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.58 -0.19 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.57 -0.19 0 0 52 0
28MAY26 23.00 C 0.00 0.00 0.00 5.58 -0.20 0 0 406 0
28MAY26 24.00 C 0.00 0.00 0.00 4.58 -0.13 0 0 436 0
28MAY26 25.00 C 0.00 0.00 0.00 3.62 -0.10 27 0 1,576 0
28MAY26 26.00 C 2.83 2.83 2.83 2.74 +0.01 32 20 2,207 -20
28MAY26 27.00 C 1.96 1.96 1.92 1.93 -0.03 32 31 1,757 +6
28MAY26 28.00 C 1.43 1.43 1.18 1.26 -0.05 32 115 5,309 +82
28MAY26 29.00 C 0.88 0.88 0.78 0.76 -0.06 32 48 4,458 +39
28MAY26 30.00 C 0.55 0.59 0.44 0.44 -0.03 33 189 6,858 +21
28MAY26 31.00 C 0.30 0.30 0.28 0.24 -0.03 34 4 1,785 0
28MAY26 32.00 C 0.18 0.18 0.18 0.12 -0.02 34 100 1,734 +70
28MAY26 33.00 C 0.11 0.11 0.10 0.05 -0.02 33 21 1,356 -6
28MAY26 34.00 C 0.07 0.07 0.07 0.03 0.00 35 110 560 +70
28MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 911 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 516 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 307 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 419 0
28MAY26 39.00 C 0.01 0.01 0.01 0.01 0.00 50 30 879 +30
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 305 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 70 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,033 0
29JUN26 11.50 C 0.00 0.00 0.00 17.09 -0.06 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.59 -0.06 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 16.09 -0.18 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.59 -0.06 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 15.07 -0.08 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.60 -0.05 76 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 14.10 -0.06 69 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.57 -0.09 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 13.10 -0.06 0 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 12.64 -0.02 81 0 622 0
29JUN26 16.50 C 0.00 0.00 0.00 12.08 -0.08 0 0 3,301 0
29JUN26 17.00 C 0.00 0.00 0.00 11.57 -0.11 0 0 3,830 0
29JUN26 17.50 C 0.00 0.00 0.00 11.08 -0.08 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.57 -0.20 0 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 10.07 -0.16 0 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 9.61 -0.16 36 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 9.07 -0.14 0 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 8.57 -0.12 0 0 275 0
29JUN26 21.00 C 0.00 0.00 0.00 7.62 -0.15 36 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 6.62 -0.14 29 0 788 0
29JUN26 23.00 C 0.00 0.00 0.00 5.58 -0.20 0 0 673 0
29JUN26 24.00 C 0.00 0.00 0.00 4.60 -0.15 0 0 1,906 0
29JUN26 25.00 C 0.00 0.00 0.00 3.69 -0.04 26 0 2,663 0
29JUN26 26.00 C 0.00 0.00 0.00 2.87 -0.06 29 0 5,752 0
29JUN26 27.00 C 2.27 2.28 2.19 2.17 -0.05 31 91 4,819 -86
29JUN26 28.00 C 1.60 1.62 1.60 1.58 -0.05 31 67 3,123 -45
29JUN26 29.00 C 1.16 1.16 1.07 1.11 -0.05 32 52 2,306 +15
29JUN26 30.00 C 0.90 0.90 0.78 0.79 -0.01 33 78 4,766 -15
29JUN26 31.00 C 0.00 0.00 0.00 0.53 -0.03 33 0 2,835 0
29JUN26 32.00 C 0.47 0.48 0.40 0.34 -0.02 33 45 1,725 +13
29JUN26 33.00 C 0.30 0.30 0.30 0.21 -0.02 33 1 1,264 +1
29JUN26 34.00 C 0.23 0.23 0.23 0.13 -0.01 33 99 682 +78
29JUN26 35.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 905 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 0.00 33 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 0.00 34 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 0.00 34 0 568 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 403 0
30JUL26 17.00 C 0.00 0.00 0.00 11.60 -0.08 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 11.11 -0.05 48 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.61 -0.16 44 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.11 -0.12 40 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.61 -0.16 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.11 -0.10 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.61 -0.08 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.62 -0.15 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.64 -0.12 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.68 -0.10 33 0 23 0
30JUL26 24.00 C 0.00 0.00 0.00 4.76 -0.10 33 0 110 0
30JUL26 25.00 C 0.00 0.00 0.00 3.91 -0.06 33 0 103 0
30JUL26 26.00 C 0.00 0.00 0.00 3.15 +0.05 33 0 212 0
30JUL26 27.00 C 2.39 2.39 2.38 2.41 -0.04 31 32 312 +32
30JUL26 28.00 C 1.89 1.90 1.89 1.87 -0.04 32 33 778 -18
30JUL26 29.00 C 1.45 1.45 1.40 1.42 -0.03 32 41 959 -10
30JUL26 30.00 C 1.21 1.21 1.07 1.10 -0.01 33 21 536 +3
30JUL26 31.00 C 0.86 0.86 0.86 0.84 -0.02 33 5 994 +5
30JUL26 32.00 C 0.71 0.71 0.67 0.61 -0.02 33 74 1,202 -70
30JUL26 33.00 C 0.55 0.55 0.55 0.43 -0.02 33 10 593 +10
30JUL26 34.00 C 0.00 0.00 0.00 0.30 -0.02 33 0 131 0
30JUL26 35.00 C 0.00 0.00 0.00 0.21 -0.01 33 0 102 0
30JUL26 36.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 90 0
30JUL26 37.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.05 0.00 34 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.11 -0.12 37 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.61 -0.16 31 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.11 -0.10 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.62 -0.07 35 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.63 -0.14 33 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.66 -0.10 33 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.68 -0.10 30 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 4.85 -0.01 32 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 4.05 -0.05 32 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.33 -0.05 32 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.63 -0.04 31 0 120 0
28AUG26 28.00 C 0.00 0.00 0.00 2.11 -0.04 31 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 1.68 -0.04 32 0 31 0
28AUG26 30.00 C 0.00 0.00 0.00 1.34 -0.02 32 0 1 0
28AUG26 31.00 C 0.00 0.00 0.00 1.09 -0.01 33 0 13 0
28AUG26 32.00 C 0.00 0.00 0.00 0.84 -0.03 33 0 2 0
28AUG26 33.00 C 0.00 0.00 0.00 0.64 -0.02 33 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.48 -0.02 33 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.26 -0.02 33 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 3 0
28AUG26 41.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.09 -0.18 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.59 -0.06 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.10 -0.05 61 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.60 -0.05 57 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.10 -0.06 53 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.60 -0.06 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.10 -0.06 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.64 -0.02 57 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.10 -0.07 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.60 -0.08 0 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 11.11 -0.06 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.61 -0.16 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.11 -0.12 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 9.61 -0.16 30 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 9.12 -0.09 35 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 8.63 -0.06 35 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 7.66 -0.11 34 0 99 0
29SEP26 22.00 C 0.00 0.00 0.00 6.74 -0.05 34 0 431 0
29SEP26 23.00 C 0.00 0.00 0.00 5.70 -0.08 28 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 5.07 +0.11 34 0 712 0
29SEP26 25.00 C 0.00 0.00 0.00 4.35 -0.03 34 0 630 0
29SEP26 26.00 C 0.00 0.00 0.00 3.70 -0.03 34 0 899 0
29SEP26 27.00 C 0.00 0.00 0.00 3.03 -0.02 33 0 2,828 0
29SEP26 28.00 C 2.24 2.24 2.22 2.53 -0.02 33 60 1,215 +60
29SEP26 29.00 C 0.00 0.00 0.00 2.11 -0.02 33 0 1,217 0
29SEP26 30.00 C 1.45 1.45 1.45 1.74 -0.02 34 30 939 +30
29SEP26 31.00 C 0.00 0.00 0.00 1.43 -0.01 34 0 528 0
29SEP26 32.00 C 0.00 0.00 0.00 1.15 -0.01 34 0 390 0
29SEP26 33.00 C 0.00 0.00 0.00 0.94 -0.01 34 0 491 0
29SEP26 34.00 C 0.00 0.00 0.00 0.75 -0.01 34 0 434 0
29SEP26 35.00 C 0.60 0.60 0.60 0.60 0.00 34 3 920 0
29SEP26 36.00 C 0.00 0.00 0.00 0.50 -0.01 35 0 790 0
29SEP26 37.00 C 0.00 0.00 0.00 0.40 0.00 35 0 892 0
29SEP26 38.00 C 0.00 0.00 0.00 0.31 -0.01 35 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.25 0.00 35 0 1,200 0
29SEP26 40.00 C 0.00 0.00 0.00 0.19 0.00 35 0 381 0
29SEP26 41.00 C 0.00 0.00 0.00 0.15 0.00 35 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.12 0.00 35 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 14.60 -0.06 48 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 14.10 -0.06 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.60 -0.06 41 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 13.10 -0.06 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.64 -0.02 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.10 -0.07 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.60 -0.08 0 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 11.11 -0.06 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.61 -0.16 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.12 -0.11 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.63 -0.14 31 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 9.14 -0.07 31 0 91 0
30DEC26 20.00 C 0.00 0.00 0.00 8.67 -0.05 31 0 114 0
30DEC26 21.00 C 7.75 7.75 7.75 7.76 -0.04 31 10 614 -10
30DEC26 22.00 C 0.00 0.00 0.00 6.74 -0.20 26 0 923 0
30DEC26 23.00 C 0.00 0.00 0.00 5.93 -0.03 27 0 792 0
30DEC26 24.00 C 0.00 0.00 0.00 5.38 +0.13 31 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 4.72 -0.02 31 0 1,764 0
30DEC26 26.00 C 0.00 0.00 0.00 3.99 -0.02 29 0 2,740 0
30DEC26 27.00 C 0.00 0.00 0.00 3.45 -0.01 30 0 520 0
30DEC26 28.00 C 2.53 2.56 2.53 2.96 -0.01 30 13 1,856 0
30DEC26 29.00 C 0.00 0.00 0.00 2.54 -0.01 30 0 1,157 0
30DEC26 30.00 C 1.93 1.93 1.93 2.17 0.00 30 3 1,225 -3
30DEC26 31.00 C 1.60 1.60 1.60 1.82 -0.01 30 2 1,181 +2
30DEC26 32.00 C 1.43 1.43 1.43 1.55 0.00 30 4 1,022 -4
30DEC26 33.00 C 0.00 0.00 0.00 1.30 0.00 30 0 199 0
30DEC26 34.00 C 1.08 1.08 1.08 1.08 -0.01 30 3 311 0
30DEC26 35.00 C 0.00 0.00 0.00 0.90 -0.01 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.76 -0.01 31 0 392 0
30DEC26 37.00 C 0.00 0.00 0.00 0.66 0.00 31 0 220 0
30DEC26 38.00 C 0.00 0.00 0.00 0.54 0.00 31 0 191 0
30DEC26 39.00 C 0.00 0.00 0.00 0.45 0.00 31 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.36 0.00 31 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.30 0.00 31 0 513 0
30DEC26 42.00 C 0.00 0.00 0.00 0.24 0.00 31 0 146 0
30MAR27 16.50 C 0.00 0.00 0.00 12.10 -0.07 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.61 -0.07 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.12 -0.05 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.63 -0.14 29 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 10.16 -0.07 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.70 -0.07 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.25 -0.04 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.81 -0.04 30 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 7.97 -0.03 30 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 6.97 -0.03 26 0 12 0
30MAR27 23.00 C 0.00 0.00 0.00 6.26 -0.02 27 0 35 0
30MAR27 24.00 C 0.00 0.00 0.00 5.75 -0.03 30 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 5.10 -0.03 30 0 1,676 0
30MAR27 26.00 C 0.00 0.00 0.00 4.39 -0.02 28 0 6,345 0
30MAR27 27.00 C 0.00 0.00 0.00 3.86 -0.03 28 0 8,353 0
30MAR27 28.00 C 0.00 0.00 0.00 3.37 -0.03 29 0 6,989 0
30MAR27 29.00 C 2.57 2.57 2.57 2.96 -0.03 29 4 96 +4
30MAR27 30.00 C 0.00 0.00 0.00 2.57 -0.03 29 0 541 0
30MAR27 31.00 C 0.00 0.00 0.00 2.23 -0.03 29 0 283 0
30MAR27 32.00 C 0.00 0.00 0.00 1.93 -0.03 29 0 1,580 0
30MAR27 33.00 C 0.00 0.00 0.00 1.66 -0.03 29 0 351 0
30MAR27 34.00 C 0.00 0.00 0.00 1.43 -0.02 29 0 410 0
30MAR27 35.00 C 0.00 0.00 0.00 1.23 -0.01 29 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 1.09 0.00 30 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.95 -0.01 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.81 -0.02 30 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.69 -0.01 30 0 69 0
30MAR27 40.00 C 0.00 0.00 0.00 0.58 -0.02 30 0 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.49 -0.02 30 0 1 0
30MAR27 42.00 C 0.58 0.58 0.55 0.41 -0.01 30 3 173 0
TOTAL CALL 1,542 150,105 +283
08MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
08MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
08MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
08MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
08MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
08MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
08MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
08MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
08MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
08MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
08MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
08MAY26 27.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 425 0
08MAY26 28.00 P 0.13 0.20 0.13 0.18 -0.04 39 66 1,305 +52
08MAY26 29.00 P 0.72 0.72 0.72 0.69 -0.01 42 4 812 0
08MAY26 30.00 P 0.00 0.00 0.00 1.50 +0.01 44 0 67 0
08MAY26 31.00 P 0.00 0.00 0.00 2.51 +0.12 67 0 41 0
08MAY26 32.00 P 0.00 0.00 0.00 3.45 +0.07 62 0 59 0
08MAY26 33.00 P 0.00 0.00 0.00 4.44 +0.06 0 0 0 0
08MAY26 34.00 P 0.00 0.00 0.00 5.44 +0.06 0 0 83 0
08MAY26 35.00 P 0.00 0.00 0.00 6.44 +0.05 0 0 0 0
08MAY26 36.00 P 0.00 0.00 0.00 7.44 +0.06 0 0 0 0
08MAY26 37.00 P 0.00 0.00 0.00 8.44 +0.06 0 0 0 0
08MAY26 38.00 P 0.00 0.00 0.00 9.44 +0.06 0 0 0 0
08MAY26 39.00 P 0.00 0.00 0.00 10.44 +0.06 0 0 0 0
08MAY26 40.00 P 0.00 0.00 0.00 11.44 +0.06 0 0 0 0
08MAY26 41.00 P 0.00 0.00 0.00 12.44 +0.06 0 0 0 0
15MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
15MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
15MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
15MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
15MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
15MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
15MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
15MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
15MAY26 25.00 P 0.02 0.02 0.02 0.01 0.00 38 75 101 +35
15MAY26 26.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 35 0
15MAY26 27.00 P 0.12 0.16 0.12 0.15 -0.02 35 81 104 +81
15MAY26 28.00 P 0.32 0.40 0.32 0.41 -0.03 35 50 264 +49
15MAY26 29.00 P 0.00 0.00 0.00 0.93 -0.02 36 0 2 0
15MAY26 30.00 P 0.00 0.00 0.00 1.67 +0.01 39 0 0 0
15MAY26 31.00 P 0.00 0.00 0.00 2.51 -0.02 37 0 0 0
15MAY26 32.00 P 0.00 0.00 0.00 3.45 +0.05 36 0 0 0
15MAY26 33.00 P 0.00 0.00 0.00 4.44 +0.02 0 0 0 0
15MAY26 34.00 P 0.00 0.00 0.00 5.50 +0.12 65 0 0 0
15MAY26 35.00 P 0.00 0.00 0.00 6.51 +0.12 75 0 0 0
15MAY26 36.00 P 0.00 0.00 0.00 7.50 +0.12 81 0 0 0
15MAY26 37.00 P 0.00 0.00 0.00 8.49 +0.11 86 0 0 0
15MAY26 38.00 P 0.00 0.00 0.00 9.50 +0.12 96 0 0 0
15MAY26 39.00 P 0.00 0.00 0.00 10.49 +0.11 100 0 0 0
15MAY26 40.00 P 0.00 0.00 0.00 11.49 +0.11 106 0 0 0
15MAY26 41.00 P 0.00 0.00 0.00 12.48 +0.10 110 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 97 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 312 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,382 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,315 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,401 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3,294 0
28MAY26 24.00 P 0.05 0.05 0.05 0.02 0.00 35 3 2,775 0
28MAY26 25.00 P 0.08 0.09 0.08 0.06 0.00 34 211 2,394 +211
28MAY26 26.00 P 0.18 0.18 0.18 0.16 0.00 34 37 4,905 +17
28MAY26 27.00 P 0.35 0.38 0.35 0.36 -0.01 34 55 1,354 0
28MAY26 28.00 P 0.60 0.71 0.59 0.69 -0.02 33 204 2,609 +80
28MAY26 29.00 P 1.15 1.23 1.14 1.21 -0.01 34 87 3,747 +29
28MAY26 30.00 P 0.00 0.00 0.00 1.89 0.00 35 0 2,325 0
28MAY26 31.00 P 0.00 0.00 0.00 2.69 +0.01 36 0 895 0
28MAY26 32.00 P 0.00 0.00 0.00 3.62 +0.04 41 0 844 0
28MAY26 33.00 P 0.00 0.00 0.00 4.46 -0.06 33 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 5.51 -0.01 45 0 75 0
28MAY26 35.00 P 0.00 0.00 0.00 6.51 +0.12 51 0 35 0
28MAY26 36.00 P 0.00 0.00 0.00 7.50 +0.12 55 0 19 0
28MAY26 37.00 P 0.00 0.00 0.00 8.49 +0.11 59 0 24 0
28MAY26 38.00 P 0.00 0.00 0.00 9.50 +0.01 65 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 10.49 +0.11 69 0 13 0
28MAY26 40.00 P 0.00 0.00 0.00 11.49 +0.11 73 0 13 0
28MAY26 41.00 P 0.00 0.00 0.00 12.48 +0.10 75 0 12 0
28MAY26 42.00 P 0.00 0.00 0.00 13.45 +0.01 71 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 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 82 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 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 71 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 0.01 0.01 0.01 0.01 0.00 55 30 1,270 +30
29JUN26 17.00 P 0.01 0.01 0.01 0.01 0.00 52 120 1,427 +120
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 519 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,489 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 35 0 1,360 0
29JUN26 22.00 P 0.06 0.07 0.06 0.04 0.00 34 19 1,543 +19
29JUN26 23.00 P 0.10 0.10 0.10 0.09 0.00 33 1 4,425 0
29JUN26 24.00 P 0.18 0.18 0.18 0.18 0.00 33 75 2,060 -75
29JUN26 25.00 P 0.30 0.33 0.30 0.33 0.00 32 311 7,384 -180
29JUN26 26.00 P 0.54 0.57 0.54 0.56 -0.01 32 46 3,571 -16
29JUN26 27.00 P 0.90 0.95 0.90 0.91 -0.02 32 40 4,713 +40
29JUN26 28.00 P 0.00 0.00 0.00 1.38 -0.02 33 0 3,411 0
29JUN26 29.00 P 1.99 1.99 1.99 1.98 -0.01 33 1 968 -1
29JUN26 30.00 P 0.00 0.00 0.00 2.69 +0.01 34 0 376 0
29JUN26 31.00 P 0.00 0.00 0.00 3.47 +0.02 35 0 2,552 0
29JUN26 32.00 P 0.00 0.00 0.00 4.33 +0.04 37 0 425 0
29JUN26 33.00 P 0.00 0.00 0.00 5.23 +0.03 39 0 328 0
29JUN26 34.00 P 0.00 0.00 0.00 6.17 +0.02 41 0 166 0
29JUN26 35.00 P 0.00 0.00 0.00 7.16 +0.04 45 0 170 0
29JUN26 36.00 P 0.00 0.00 0.00 8.12 0.00 47 0 230 0
29JUN26 37.00 P 0.00 0.00 0.00 9.09 +0.04 49 0 174 0
29JUN26 38.00 P 0.00 0.00 0.00 10.06 +0.03 51 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 11.04 -0.03 53 0 7 0
29JUN26 40.00 P 0.00 0.00 0.00 12.03 -0.02 55 0 9 0
29JUN26 41.00 P 0.00 0.00 0.00 13.02 +0.18 58 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.00 -0.04 59 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 0.00 34 0 150 0
30JUL26 22.00 P 0.00 0.00 0.00 0.11 0.00 33 0 580 0
30JUL26 23.00 P 0.00 0.00 0.00 0.19 0.00 32 0 802 0
30JUL26 24.00 P 0.00 0.00 0.00 0.34 0.00 32 0 749 0
30JUL26 25.00 P 0.00 0.00 0.00 0.55 0.00 32 0 1,610 0
30JUL26 26.00 P 0.00 0.00 0.00 0.84 +0.01 32 0 2,494 0
30JUL26 27.00 P 1.17 1.17 1.17 1.22 -0.01 32 91 1,001 +91
30JUL26 28.00 P 1.62 1.77 1.62 1.71 -0.03 33 140 1,382 +57
30JUL26 29.00 P 2.17 2.38 2.17 2.33 0.00 34 162 490 +130
30JUL26 30.00 P 3.07 3.07 3.07 3.01 +0.02 34 30 451 0
30JUL26 31.00 P 0.00 0.00 0.00 3.64 +0.03 33 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 4.42 -0.06 33 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 5.42 +0.11 37 0 47 0
30JUL26 34.00 P 0.00 0.00 0.00 6.32 +0.03 38 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 7.27 +0.04 40 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 8.22 +0.03 42 0 17 0
30JUL26 37.00 P 0.00 0.00 0.00 9.17 -0.01 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.13 0.00 45 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 11.09 +0.02 46 0 26 0
30JUL26 40.00 P 0.00 0.00 0.00 12.06 0.00 47 0 30 0
30JUL26 41.00 P 0.00 0.00 0.00 13.04 +0.03 49 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 0.00 33 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.11 0.00 33 0 50 0
28AUG26 22.00 P 0.18 0.18 0.18 0.18 0.00 32 3 20 +2
28AUG26 23.00 P 0.29 0.29 0.29 0.30 -0.01 32 3 4 +3
28AUG26 24.00 P 0.00 0.00 0.00 0.48 0.00 32 0 136 0
28AUG26 25.00 P 0.69 0.70 0.69 0.72 0.00 32 8 60 +8
28AUG26 26.00 P 1.05 1.05 1.05 1.04 +0.01 32 2 2 +2
28AUG26 27.00 P 1.40 1.44 1.40 1.45 -0.01 32 4 22 +4
28AUG26 28.00 P 0.00 0.00 0.00 1.96 -0.02 33 0 8 0
28AUG26 29.00 P 0.00 0.00 0.00 2.57 0.00 33 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.23 +0.01 34 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 3.95 +0.01 34 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 4.60 -0.12 32 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.57 +0.02 36 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.45 +0.03 37 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.36 +0.03 38 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.31 +0.04 40 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.26 +0.08 42 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.20 +0.07 42 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.14 +0.03 43 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.10 -0.04 44 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.08 -0.08 45 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 46 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 40 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 35 0 407 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 +0.01 35 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 0.00 35 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 0.00 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 0.00 0.00 0.00 0.14 +0.01 35 0 781 0
29SEP26 21.00 P 0.21 0.21 0.21 0.23 +0.01 35 4 1,080 0
29SEP26 22.00 P 0.31 0.36 0.31 0.35 +0.01 34 73 1,494 +1
29SEP26 23.00 P 0.51 0.51 0.51 0.53 +0.01 34 2 3,986 -2
29SEP26 24.00 P 0.00 0.00 0.00 0.77 -0.01 35 0 867 0
29SEP26 25.00 P 0.00 0.00 0.00 1.08 0.00 35 3 3,836 +3
29SEP26 26.00 P 0.00 0.00 0.00 1.46 +0.02 35 5 936 +5
29SEP26 27.00 P 0.00 0.00 0.00 1.89 +0.01 35 0 696 0
29SEP26 28.00 P 0.00 0.00 0.00 2.39 +0.01 35 8 1,106 +8
29SEP26 29.00 P 3.19 3.19 3.19 2.98 +0.02 36 30 1,248 +30
29SEP26 30.00 P 0.00 0.00 0.00 3.62 +0.03 36 0 1,654 0
29SEP26 31.00 P 0.00 0.00 0.00 4.31 +0.02 36 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 5.05 +0.02 37 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 5.86 +0.03 37 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 6.70 +0.03 38 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 7.57 +0.04 39 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 8.48 +0.03 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.42 +0.04 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.37 +0.04 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.35 +0.05 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.33 +0.05 47 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 13.33 +0.05 49 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.34 +0.05 51 0 0 0
30DEC26 14.00 P 0.02 0.02 0.02 0.01 0.00 34 60 597 +30
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 0.00 0.00 0.00 0.08 0.00 31 0 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 0.00 31 0 558 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 0.00 31 2 3,420 +2
30DEC26 21.00 P 0.00 0.00 0.00 0.36 +0.01 31 0 644 0
30DEC26 22.00 P 0.57 0.57 0.57 0.52 0.00 31 3 843 0
30DEC26 23.00 P 0.82 0.82 0.82 0.74 +0.01 31 10 904 0
30DEC26 24.00 P 0.00 0.00 0.00 1.01 +0.01 31 0 847 0
30DEC26 25.00 P 0.00 0.00 0.00 1.34 0.00 31 0 1,774 0
30DEC26 26.00 P 0.00 0.00 0.00 1.74 +0.01 32 0 620 0
30DEC26 27.00 P 0.00 0.00 0.00 2.19 +0.01 32 0 361 0
30DEC26 28.00 P 0.00 0.00 0.00 2.69 +0.01 32 0 562 0
30DEC26 29.00 P 0.00 0.00 0.00 3.27 +0.01 32 0 865 0
30DEC26 30.00 P 0.00 0.00 0.00 3.89 +0.01 32 0 463 0
30DEC26 31.00 P 0.00 0.00 0.00 4.56 +0.01 32 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 5.30 +0.02 33 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 6.07 +0.02 33 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 6.88 +0.02 34 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 7.73 +0.02 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.61 +0.03 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.52 +0.03 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.45 +0.03 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.41 +0.04 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.38 +0.04 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.36 +0.04 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.36 +0.05 43 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 0.11 -0.01 30 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 144 0
30MAR27 18.50 P 0.00 0.00 0.00 0.18 -0.01 30 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.23 0.00 30 0 61 0
30MAR27 19.50 P 0.00 0.00 0.00 0.28 -0.01 30 0 93 0
30MAR27 20.00 P 0.00 0.00 0.00 0.34 -0.01 30 0 153 0
30MAR27 21.00 P 0.00 0.00 0.00 0.49 -0.01 30 0 132 0
30MAR27 22.00 P 0.75 0.75 0.75 0.70 -0.01 30 20 240 +20
30MAR27 23.00 P 0.00 0.00 0.00 0.95 -0.01 30 0 3,611 0
30MAR27 24.00 P 1.32 1.32 1.32 1.24 -0.02 30 1 134 +1
30MAR27 25.00 P 0.00 0.00 0.00 1.58 -0.02 30 0 1,398 0
30MAR27 26.00 P 2.20 2.21 2.20 2.00 -0.02 30 11 6,329 -5
30MAR27 27.00 P 0.00 0.00 0.00 2.46 -0.02 30 0 8,149 0
30MAR27 28.00 P 3.22 3.22 3.22 2.97 -0.02 30 3 4,494 +3
30MAR27 29.00 P 0.00 0.00 0.00 3.55 -0.02 31 0 277 0
30MAR27 30.00 P 0.00 0.00 0.00 4.16 -0.02 31 0 70 0
30MAR27 31.00 P 0.00 0.00 0.00 4.83 -0.01 31 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 5.54 -0.01 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.28 -0.02 31 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 7.08 -0.01 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.90 -0.01 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.76 0.00 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.64 0.00 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.56 +0.01 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.49 +0.02 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.44 +0.02 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.41 +0.02 37 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 14.39 +0.03 39 0 0 0
TOTAL PUT 2,194 162,025 +884
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 0.00 255 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.20 0.00 272 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.17 0.00 258 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.15 0.00 264 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.14 0.00 283 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.12 0.00 270 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.11 0.00 275 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.10 0.00 277 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.09 0.00 275 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.08 0.00 271 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.07 0.00 265 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.06 0.00 257 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.05 0.00 247 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.04 0.00 235 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.03 0.00 220 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.02 0.00 202 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 411 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.03 0.00 273 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.05 0.00 260 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.08 0.00 265 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.11 -0.01 260 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.15 0.00 272 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.19 0.00 278 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.23 0.00 279 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.27 0.00 278 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.31 0.00 273 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.35 0.00 269 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.40 0.00 281 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.44 0.00 271 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.48 -0.01 261 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.53 0.00 270 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.58 0.00 279 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$ 13.99
28MAY26 8.50 C 0.00 0.00 0.00 5.50 +0.19 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.25 +0.19 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.00 +0.19 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.76 +0.20 68 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.51 +0.20 63 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.26 +0.19 58 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.01 +0.19 54 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.51 +0.19 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.01 +0.19 37 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 2.52 +0.19 39 0 78 0
28MAY26 12.00 C 2.03 2.11 2.03 2.06 +0.21 43 2 332 0
28MAY26 12.50 C 0.00 0.00 0.00 1.58 +0.17 37 0 641 0
28MAY26 13.00 C 0.00 0.00 0.00 1.17 +0.15 38 0 954 0
28MAY26 13.50 C 0.73 0.73 0.73 0.82 +0.14 38 5 1,038 0
28MAY26 14.00 C 0.39 0.52 0.39 0.53 +0.09 37 96 497 +61
28MAY26 14.50 C 0.23 0.33 0.23 0.33 +0.07 37 20 277 +20
28MAY26 15.00 C 0.14 0.20 0.14 0.19 +0.04 37 46 710 +36
28MAY26 15.50 C 0.10 0.12 0.10 0.11 +0.03 38 115 315 0
28MAY26 16.00 C 0.05 0.06 0.05 0.06 +0.02 39 31 753 0
28MAY26 16.50 C 0.03 0.04 0.03 0.03 +0.01 39 33 462 +3
28MAY26 17.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 1,375 0
28MAY26 17.50 C 0.01 0.01 0.01 0.01 0.00 41 100 115 +100
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 8.50 C 0.00 0.00 0.00 5.52 +0.19 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.27 +0.19 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.02 +0.19 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.77 +0.19 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.53 +0.20 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.28 +0.20 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.03 +0.19 36 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 3.55 +0.21 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.08 +0.22 42 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 2.63 +0.30 42 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 2.15 +0.24 37 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 1.73 +0.17 36 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 1.37 +0.16 36 0 159 0
29JUN26 13.50 C 0.00 0.00 0.00 1.06 +0.15 37 0 160 0
29JUN26 14.00 C 0.70 0.80 0.70 0.79 +0.13 36 1,015 1,436 +789
29JUN26 14.50 C 0.53 0.59 0.53 0.58 +0.11 37 45 1,087 +30
29JUN26 15.00 C 0.29 0.43 0.29 0.41 +0.09 37 68 223 +41
29JUN26 15.50 C 0.27 0.30 0.27 0.28 +0.07 36 16 568 +1
29JUN26 16.00 C 0.17 0.21 0.17 0.19 +0.05 36 315 412 +130
29JUN26 16.50 C 0.14 0.16 0.14 0.13 +0.04 37 52 181 +47
29JUN26 17.00 C 0.12 0.12 0.12 0.08 +0.02 36 10 68 +10
29JUN26 17.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30JUL26 8.50 C 0.00 0.00 0.00 5.52 +0.19 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 5.27 +0.19 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 5.02 +0.19 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.77 +0.19 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.53 +0.20 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.30 +0.18 45 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.04 +0.16 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.56 +0.21 39 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.09 +0.23 38 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.65 +0.29 39 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 2.19 +0.24 35 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 1.80 +0.17 35 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 1.45 +0.15 35 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 1.15 +0.13 35 0 35 0
30JUL26 14.00 C 0.87 0.91 0.87 0.91 +0.12 36 19 37 +18
30JUL26 14.50 C 0.00 0.00 0.00 0.70 +0.10 35 0 39 0
30JUL26 15.00 C 0.00 0.00 0.00 0.54 +0.09 36 0 69 0
30JUL26 15.50 C 0.00 0.00 0.00 0.41 +0.08 36 0 3 0
30JUL26 16.00 C 0.29 0.30 0.29 0.30 +0.06 36 16 44 +16
30JUL26 16.50 C 0.00 0.00 0.00 0.22 +0.05 36 0 22 0
30JUL26 17.00 C 0.00 0.00 0.00 0.16 +0.04 36 0 3 0
30JUL26 17.50 C 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.06 - 36 0 0 -
28AUG26 9.50 C 0.00 0.00 0.00 4.53 +0.19 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.30 +0.18 41 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.06 +0.18 40 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.57 +0.22 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.11 +0.25 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.67 +0.23 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.26 +0.24 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.89 +0.16 35 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.56 +0.14 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.28 +0.12 35 0 0 0
28AUG26 14.00 C 1.02 1.02 1.02 1.04 +0.11 35 2 2 +2
28AUG26 14.50 C 0.00 0.00 0.00 0.84 +0.09 35 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.67 +0.08 35 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.53 +0.07 36 0 0 0
28AUG26 16.00 C 0.37 0.37 0.37 0.41 +0.06 35 1 3 +1
28AUG26 16.50 C 0.00 0.00 0.00 0.32 +0.06 35 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.24 +0.04 35 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.18 +0.03 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.14 +0.03 35 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.11 - 36 0 0 -
29SEP26 8.50 C 0.00 0.00 0.00 5.52 +0.19 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.27 +0.19 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.03 +0.19 38 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 4.78 +0.19 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.53 +0.19 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.30 +0.18 37 0 0 0
29SEP26 10.00 C 4.10 4.10 4.10 4.10 +0.22 42 5 5 0
29SEP26 10.50 C 0.00 0.00 0.00 3.60 +0.17 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.14 +0.24 35 0 20 0
29SEP26 11.50 C 2.74 2.74 2.74 2.70 +0.21 34 5 769 -5
29SEP26 12.00 C 0.00 0.00 0.00 2.32 +0.19 34 0 785 0
29SEP26 12.50 C 0.00 0.00 0.00 2.01 +0.14 35 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 1.70 +0.17 35 0 114 0
29SEP26 13.50 C 1.22 1.30 1.22 1.39 +0.11 34 45 119 +45
29SEP26 14.00 C 0.00 0.00 0.00 1.16 +0.10 34 0 199 0
29SEP26 14.50 C 0.00 0.00 0.00 0.96 +0.08 34 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.79 +0.07 35 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.66 +0.07 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.54 +0.06 35 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.45 +0.05 36 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.36 +0.04 36 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 +0.03 36 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 +0.03 36 0 24 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 +0.02 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 +0.01 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 +0.01 35 0 40 0
30DEC26 8.50 C 0.00 0.00 0.00 5.53 +0.19 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.28 +0.19 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.04 +0.19 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.80 +0.19 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.57 +0.19 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.34 +0.19 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.12 +0.20 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.65 +0.17 32 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 3.24 +0.20 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.84 +0.15 31 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 2.52 +0.14 32 0 305 0
30DEC26 12.50 C 0.00 0.00 0.00 2.22 +0.13 32 0 585 0
30DEC26 13.00 C 1.82 1.82 1.82 2.00 +0.18 34 1 94 0
30DEC26 13.50 C 1.63 1.68 1.63 1.70 +0.12 33 30 95 0
30DEC26 14.00 C 1.46 1.46 1.46 1.47 +0.09 33 15 49 0
30DEC26 14.50 C 1.23 1.23 1.22 1.27 +0.09 33 30 63 0
30DEC26 15.00 C 1.07 1.07 1.07 1.10 +0.08 33 15 122 0
30DEC26 15.50 C 0.93 0.93 0.93 0.95 +0.07 34 15 91 +15
30DEC26 16.00 C 0.83 0.83 0.83 0.82 +0.05 34 15 35 -13
30DEC26 16.50 C 0.00 0.00 0.00 0.71 +0.04 34 0 9 0
30DEC26 17.00 C 0.61 0.61 0.61 0.62 +0.06 34 36 71 +36
30DEC26 17.50 C 0.00 0.00 0.00 0.52 +0.04 34 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.44 +0.04 34 0 212 0
30DEC26 18.50 C 0.41 0.41 0.41 0.37 +0.03 34 30 72 -30
30DEC26 19.00 C 0.34 0.34 0.34 0.31 +0.03 34 1 88 +1
30MAR27 8.50 C 0.00 0.00 0.00 5.55 +0.19 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.32 +0.19 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.06 +0.20 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.87 +0.19 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.66 +0.19 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.45 +0.19 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.25 +0.19 34 0 0 0
30MAR27 10.50 C 3.88 3.88 3.88 3.74 +0.17 29 1 31 +1
30MAR27 11.00 C 0.00 0.00 0.00 3.49 +0.17 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.06 +0.16 31 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.74 +0.15 31 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 2.55 +0.23 34 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 2.19 +0.13 32 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 2.01 +0.19 33 0 17 0
30MAR27 14.00 C 0.00 0.00 0.00 1.73 +0.11 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.53 +0.11 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.36 +0.10 33 0 18 0
30MAR27 15.50 C 1.20 1.20 1.20 1.21 +0.10 33 2 5 +2
30MAR27 16.00 C 0.00 0.00 0.00 1.08 +0.07 33 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.94 +0.05 33 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.86 +0.07 34 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.75 +0.07 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.65 +0.05 34 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.57 +0.05 34 0 2 0
30MAR27 19.00 C 0.50 0.52 0.50 0.49 +0.04 34 2 101 +2
TOTAL CALL 2,255 18,993 +1,359
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 279 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 1,026 0
28MAY26 12.00 P 0.05 0.05 0.05 0.03 -0.01 38 29 510 0
28MAY26 12.50 P 0.10 0.10 0.10 0.07 -0.02 37 25 388 -25
28MAY26 13.00 P 0.17 0.18 0.17 0.16 -0.04 38 12 873 +11
28MAY26 13.50 P 0.43 0.43 0.40 0.30 -0.06 37 73 267 -26
28MAY26 14.00 P 0.00 0.00 0.00 0.52 -0.09 37 0 58 0
28MAY26 14.50 P 0.00 0.00 0.00 0.82 -0.12 37 0 37 0
28MAY26 15.00 P 0.00 0.00 0.00 1.21 -0.11 40 0 2 0
28MAY26 15.50 P 0.00 0.00 0.00 1.59 -0.22 37 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.07 -0.22 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.55 -0.24 45 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 3.03 -0.17 46 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.51 -0.19 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.01 -0.19 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.51 -0.19 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.01 -0.19 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 72 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 27 0
29JUN26 10.00 P 0.03 0.03 0.03 0.01 0.00 38 5 204 -5
29JUN26 10.50 P 0.04 0.05 0.04 0.02 0.00 37 6 121 -1
29JUN26 11.00 P 0.00 0.00 0.00 0.05 0.00 38 0 243 0
29JUN26 11.50 P 0.00 0.00 0.00 0.09 0.00 37 0 314 0
29JUN26 12.00 P 0.17 0.17 0.17 0.16 -0.02 36 15 520 -15
29JUN26 12.50 P 0.27 0.30 0.26 0.28 -0.01 37 11 251 +6
29JUN26 13.00 P 0.00 0.00 0.00 0.42 -0.04 36 0 386 0
29JUN26 13.50 P 0.72 0.72 0.67 0.63 -0.05 36 136 375 +109
29JUN26 14.00 P 0.94 0.94 0.94 0.88 -0.08 35 40 230 0
29JUN26 14.50 P 1.15 1.15 1.15 1.21 -0.08 37 1 207 0
29JUN26 15.00 P 1.60 1.60 1.60 1.54 -0.13 36 15 40 +15
29JUN26 15.50 P 0.00 0.00 0.00 1.94 -0.20 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.40 -0.18 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.85 -0.20 40 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.30 -0.24 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.78 -0.25 42 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 4.21 -0.31 34 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 4.75 -0.26 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.23 -0.27 46 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 5.68 -0.31 0 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 0.00 36 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 0.00 37 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.06 0.00 37 0 118 0
30JUL26 11.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 232 0
30JUL26 11.50 P 0.19 0.19 0.19 0.17 -0.01 36 15 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.27 -0.01 36 0 1,190 0
30JUL26 12.50 P 0.00 0.00 0.00 0.39 -0.03 35 0 745 0
30JUL26 13.00 P 0.00 0.00 0.00 0.56 -0.04 35 0 79 0
30JUL26 13.50 P 0.86 0.86 0.86 0.78 -0.06 35 2 2 +2
30JUL26 14.00 P 1.21 1.21 1.10 1.05 -0.07 35 36 61 +35
30JUL26 14.50 P 1.41 1.41 1.41 1.34 -0.10 35 15 40 +15
30JUL26 15.00 P 0.00 0.00 0.00 1.65 -0.15 33 0 10 0
30JUL26 15.50 P 0.00 0.00 0.00 2.09 -0.17 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.50 -0.18 37 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.93 -0.20 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.35 -0.25 37 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.80 -0.27 36 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.27 -0.25 37 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.75 - 37 0 0 -
28AUG26 9.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
28AUG26 10.00 P 0.07 0.07 0.07 0.05 -0.01 35 4 4 +4
28AUG26 10.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
28AUG26 11.50 P 0.25 0.25 0.25 0.24 -0.02 35 2 2 +2
28AUG26 12.00 P 0.37 0.37 0.37 0.35 -0.02 35 1 1 +1
28AUG26 12.50 P 0.00 0.00 0.00 0.49 -0.04 34 0 31 0
28AUG26 13.00 P 0.00 0.00 0.00 0.68 -0.05 35 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.90 -0.07 34 0 0 0
28AUG26 14.00 P 1.16 1.16 1.16 1.17 -0.08 35 2 2 +2
28AUG26 14.50 P 0.00 0.00 0.00 1.47 -0.10 35 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.84 -0.14 36 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.20 -0.17 36 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.59 -0.19 36 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.01 -0.20 37 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.44 -0.20 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.88 -0.22 37 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.34 -0.24 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.81 - 39 0 0 -
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 0.00 37 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.01 36 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 -0.02 36 0 184 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 -0.03 36 0 381 0
29SEP26 11.50 P 0.40 0.40 0.40 0.33 -0.05 36 1 1,029 -1
29SEP26 12.00 P 0.00 0.00 0.00 0.47 -0.06 36 0 1,216 0
29SEP26 12.50 P 0.00 0.00 0.00 0.64 -0.07 36 0 391 0
29SEP26 13.00 P 0.86 0.87 0.86 0.85 -0.08 36 21 223 +19
29SEP26 13.50 P 1.10 1.10 1.10 1.09 -0.09 36 25 166 +25
29SEP26 14.00 P 0.00 0.00 0.00 1.36 -0.11 36 0 154 0
29SEP26 14.50 P 1.76 1.76 1.76 1.66 -0.12 37 15 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.00 -0.13 37 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.36 -0.14 37 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.75 -0.15 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.16 -0.16 39 0 0 0
29SEP26 17.00 P 3.64 3.64 3.64 3.59 -0.16 40 5 5 +5
29SEP26 17.50 P 0.00 0.00 0.00 4.03 -0.18 40 0 0 0
29SEP26 18.00 P 4.52 4.52 4.52 4.49 -0.18 42 5 5 +5
29SEP26 18.50 P 0.00 0.00 0.00 4.96 -0.19 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.44 -0.19 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.91 -0.21 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 -0.01 34 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 17 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 -0.02 34 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 -0.01 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 -0.03 34 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 -0.02 34 0 13 0
30DEC26 10.50 P 0.00 0.00 0.00 0.26 -0.05 34 0 58 0
30DEC26 11.00 P 0.39 0.39 0.39 0.38 -0.05 34 50 109 +18
30DEC26 11.50 P 0.00 0.00 0.00 0.52 -0.05 35 0 354 0
30DEC26 12.00 P 0.83 0.83 0.79 0.68 -0.06 35 6 155 0
30DEC26 12.50 P 0.00 0.00 0.00 0.87 -0.08 35 0 82 0
30DEC26 13.00 P 1.13 1.13 1.13 1.08 -0.09 35 1 138 -1
30DEC26 13.50 P 0.00 0.00 0.00 1.33 -0.10 35 0 92 0
30DEC26 14.00 P 1.65 1.65 1.65 1.61 -0.11 35 4 69 +4
30DEC26 14.50 P 0.00 0.00 0.00 1.91 -0.12 35 0 74 0
30DEC26 15.00 P 2.29 2.29 2.29 2.24 -0.13 36 4 4 +4
30DEC26 15.50 P 0.00 0.00 0.00 2.58 -0.15 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.96 -0.14 36 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 3.35 -0.16 37 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 3.75 -0.17 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.18 -0.17 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.62 -0.17 38 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 5.07 -0.18 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.53 -0.19 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.11 -0.01 34 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.14 -0.01 34 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.17 -0.01 34 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.20 -0.02 34 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 -0.02 34 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 -0.03 34 0 58 0
30MAR27 10.50 P 0.00 0.00 0.00 0.39 -0.03 34 0 82 0
30MAR27 11.00 P 0.52 0.52 0.52 0.52 -0.04 34 2 18 +2
30MAR27 11.50 P 0.00 0.00 0.00 0.67 -0.05 34 0 55 0
30MAR27 12.00 P 0.85 0.85 0.85 0.85 -0.06 34 1 63 +1
30MAR27 12.50 P 0.00 0.00 0.00 1.05 -0.06 34 0 130 0
30MAR27 13.00 P 0.00 0.00 0.00 1.28 -0.06 34 0 20 0
30MAR27 13.50 P 1.57 1.57 1.57 1.52 -0.10 34 1 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.81 -0.10 34 0 15 0
30MAR27 14.50 P 2.15 2.15 2.15 2.10 -0.11 34 4 48 +4
30MAR27 15.00 P 0.00 0.00 0.00 2.43 -0.12 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.77 -0.13 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.13 -0.14 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.51 -0.14 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.90 -0.16 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.31 -0.16 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.62 -0.29 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.07 -0.28 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.62 -0.18 38 0 18 0
TOTAL PUT 590 16,662 +215
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$ 14.95
28MAY26 9.50 C 0.00 0.00 0.00 5.47 +0.18 72 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.22 +0.18 68 0 0 0
28MAY26 10.00 C 4.93 4.93 4.93 4.97 +0.18 63 2 3 +2
28MAY26 10.50 C 0.00 0.00 0.00 4.47 +0.18 55 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.97 +0.20 46 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.47 +0.18 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.97 +0.18 29 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.48 +0.18 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.99 +0.17 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.53 +0.17 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.11 +0.15 32 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.73 +0.12 30 0 66 0
28MAY26 15.00 C 0.28 0.30 0.26 0.46 +0.09 31 16 462 0
28MAY26 15.50 C 0.20 0.20 0.17 0.26 +0.05 31 10 657 +4
28MAY26 16.00 C 0.09 0.09 0.08 0.14 +0.04 31 6 210 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 +0.02 32 0 203 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 0.00 31 0 56 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.21 +0.18 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.97 +0.19 72 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.72 +0.19 68 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.47 +0.18 64 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.22 +0.18 60 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.97 +0.18 56 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.47 +0.18 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.97 +0.18 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.47 +0.18 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.97 +0.18 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.48 +0.18 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.99 +0.17 29 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.53 +0.17 29 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.11 +0.15 28 0 47 0
29JUN26 14.50 C 0.00 0.00 0.00 0.73 +0.09 26 0 464 0
29JUN26 15.00 C 0.41 0.41 0.41 0.46 +0.06 26 12 997 +12
29JUN26 15.50 C 0.00 0.00 0.00 0.28 +0.05 27 0 518 0
29JUN26 16.00 C 0.20 0.20 0.18 0.17 +0.04 27 11 253 +11
29JUN26 16.50 C 0.00 0.00 0.00 0.10 +0.03 28 0 179 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 263 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 145 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.97 +0.18 51 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.47 +0.18 45 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.97 +0.18 38 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.47 +0.18 32 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.97 +0.18 25 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.48 +0.18 29 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.99 +0.16 26 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.54 +0.14 26 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.12 +0.08 25 0 0 0
30JUL26 14.50 C 0.79 0.79 0.79 0.82 +0.07 26 14 73 0
30JUL26 15.00 C 0.00 0.00 0.00 0.59 +0.06 27 0 285 0
30JUL26 15.50 C 0.41 0.41 0.41 0.41 +0.04 27 15 115 0
30JUL26 16.00 C 0.00 0.00 0.00 0.28 +0.03 27 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.18 +0.02 27 0 30 0
30JUL26 17.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 15 0
30JUL26 17.50 C 0.11 0.11 0.11 0.08 +0.01 27 15 15 +15
30JUL26 18.00 C 0.00 0.00 0.00 0.05 0.00 27 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.97 +0.18 47 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.47 +0.18 41 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.97 +0.18 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.47 +0.18 30 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.97 +0.18 24 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 2.48 +0.17 26 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.02 +0.16 27 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.60 +0.14 27 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.21 +0.07 26 0 0 0
28AUG26 14.50 C 0.92 0.92 0.92 0.94 +0.07 27 15 15 +15
28AUG26 15.00 C 0.00 0.00 0.00 0.72 +0.05 27 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.56 +0.06 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.41 +0.05 28 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.30 +0.04 28 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.04 - 29 0 0 -
29SEP26 8.75 C 0.00 0.00 0.00 6.21 +0.18 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.97 +0.19 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.72 +0.19 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.47 +0.18 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.22 +0.18 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.97 +0.18 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.47 +0.18 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.97 +0.18 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.47 +0.18 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.99 +0.18 30 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.52 +0.17 29 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.10 +0.15 30 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.73 +0.13 30 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.42 +0.12 30 0 267 0
29SEP26 14.50 C 0.00 0.00 0.00 1.12 +0.10 29 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.90 +0.08 29 0 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.72 +0.07 29 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.57 +0.06 29 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.45 +0.04 29 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 +0.02 29 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 +0.03 30 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 +0.03 30 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 +0.03 30 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.72 +0.19 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.47 +0.18 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.22 +0.18 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.97 +0.18 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.47 +0.18 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.98 +0.18 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.50 +0.17 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.05 +0.16 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.65 +0.14 29 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.30 +0.13 29 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.99 +0.12 29 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.71 +0.10 29 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.42 +0.09 28 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.21 +0.09 28 0 239 0
30DEC26 15.50 C 0.00 0.00 0.00 1.02 +0.07 28 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.86 +0.06 28 0 34 0
30DEC26 16.50 C 0.00 0.00 0.00 0.72 +0.06 29 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.60 +0.05 29 0 17 0
30DEC26 17.50 C 0.00 0.00 0.00 0.50 +0.03 29 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 +0.03 29 0 85 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 +0.02 29 0 57 0
30DEC26 19.00 C 0.00 0.00 0.00 0.29 +0.03 29 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.24 +0.02 29 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 4.97 +0.18 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.48 +0.18 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.01 +0.17 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.50 +0.08 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.11 +0.07 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.86 +0.15 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.54 +0.14 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.25 +0.15 29 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 1.98 +0.18 29 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.68 +0.11 28 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.47 +0.11 28 0 5 0
30MAR27 15.50 C 0.00 0.00 0.00 1.28 +0.09 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.11 +0.09 28 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.96 +0.08 28 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.82 +0.06 28 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.71 +0.05 28 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.62 +0.03 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.53 +0.03 29 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.47 +0.05 29 0 9 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 +0.04 29 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.34 +0.04 29 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.25 +0.04 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.18 +0.03 29 0 15 0
TOTAL CALL 116 7,840 +59
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 56 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 98 0
28MAY26 13.00 P 0.05 0.05 0.05 0.02 -0.01 32 2 98 -2
28MAY26 13.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 417 0
28MAY26 14.00 P 0.00 0.00 0.00 0.14 -0.04 32 0 737 0
28MAY26 14.50 P 0.38 0.39 0.38 0.28 -0.07 32 104 322 +100
28MAY26 15.00 P 0.84 0.84 0.82 0.50 -0.09 32 3 169 -3
28MAY26 15.50 P 0.00 0.00 0.00 0.80 -0.12 32 0 92 0
28MAY26 16.00 P 0.00 0.00 0.00 1.17 -0.15 31 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.60 -0.16 31 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.07 -0.24 33 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.63 -0.18 49 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.14 -0.19 57 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.55 -0.18 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.05 -0.31 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.55 -0.32 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.20 -0.19 88 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.23 -0.19 102 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.26 -0.19 116 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 1,649 0
29JUN26 12.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 87 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 170 0
29JUN26 13.50 P 0.23 0.23 0.23 0.22 -0.04 27 2 176 -2
29JUN26 14.00 P 0.00 0.00 0.00 0.39 -0.04 27 0 172 0
29JUN26 14.50 P 0.00 0.00 0.00 0.61 -0.10 27 0 450 0
29JUN26 15.00 P 0.00 0.00 0.00 0.91 -0.08 27 0 978 0
29JUN26 15.50 P 1.25 1.25 1.25 1.25 -0.18 26 44 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.65 -0.16 26 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.09 -0.17 26 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.56 -0.21 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.08 -0.17 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.57 -0.17 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.06 -0.17 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.55 -0.15 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.03 -0.17 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.55 -0.17 46 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.53 -0.17 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.52 -0.17 47 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30JUL26 12.00 P 0.09 0.09 0.08 0.06 -0.02 27 90 120 +90
30JUL26 12.50 P 0.00 0.00 0.00 0.11 -0.04 27 0 32 0
30JUL26 13.00 P 0.00 0.00 0.00 0.20 -0.04 27 0 21 0
30JUL26 13.50 P 0.00 0.00 0.00 0.34 -0.04 27 0 92 0
30JUL26 14.00 P 0.00 0.00 0.00 0.51 -0.07 27 0 148 0
30JUL26 14.50 P 0.00 0.00 0.00 0.75 -0.08 27 0 65 0
30JUL26 15.00 P 0.00 0.00 0.00 1.04 -0.10 27 0 52 0
30JUL26 15.50 P 1.45 1.45 1.45 1.39 -0.11 27 15 60 +15
30JUL26 16.00 P 0.00 0.00 0.00 1.74 -0.16 26 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.15 -0.17 26 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.66 -0.16 31 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.12 -0.16 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.59 -0.17 32 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.07 -0.17 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.56 -0.17 35 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.06 -0.17 38 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.55 -0.17 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 6 0
28AUG26 12.50 P 0.00 0.00 0.00 0.19 -0.03 28 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.29 -0.04 27 0 1 0
28AUG26 13.50 P 0.43 0.43 0.43 0.43 -0.06 27 40 40 +40
28AUG26 14.00 P 0.61 0.63 0.61 0.62 -0.08 27 100 100 +100
28AUG26 14.50 P 0.00 0.00 0.00 0.86 -0.09 27 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.16 -0.09 27 0 0 0
28AUG26 15.50 P 1.55 1.55 1.48 1.50 -0.10 28 45 45 +45
28AUG26 16.00 P 0.00 0.00 0.00 1.84 -0.15 27 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.24 -0.15 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.71 -0.16 30 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.16 -0.16 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.62 -0.16 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.09 -0.16 32 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.57 -0.18 32 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.06 - 34 0 0 -
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 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 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 31 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 32 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 0.00 31 0 84 0
29SEP26 11.00 P 0.13 0.13 0.13 0.08 -0.01 30 2 102 -2
29SEP26 11.50 P 0.00 0.00 0.00 0.13 -0.02 30 0 75 0
29SEP26 12.00 P 0.00 0.00 0.00 0.20 -0.03 30 0 71 0
29SEP26 12.50 P 0.35 0.35 0.35 0.31 -0.04 30 5 83 -5
29SEP26 13.00 P 0.48 0.48 0.48 0.45 -0.05 30 5 173 -5
29SEP26 13.50 P 0.00 0.00 0.00 0.63 -0.06 30 0 272 0
29SEP26 14.00 P 0.93 0.93 0.89 0.84 -0.08 30 24 136 +24
29SEP26 14.50 P 0.00 0.00 0.00 1.09 -0.09 31 0 94 0
29SEP26 15.00 P 1.45 1.45 1.45 1.38 -0.06 31 4 42 +4
29SEP26 15.50 P 0.00 0.00 0.00 1.66 -0.11 30 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 2.00 -0.13 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.38 -0.21 30 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.86 -0.16 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.30 -0.16 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.75 -0.17 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.22 -0.05 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.71 -0.18 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.06 -0.17 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.55 -0.17 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.53 -0.17 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.52 -0.17 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.01 29 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 -0.02 29 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 -0.03 29 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 -0.04 29 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 -0.04 29 0 28 0
30DEC26 12.50 P 0.54 0.54 0.54 0.49 -0.05 29 1 18 0
30DEC26 13.00 P 0.00 0.00 0.00 0.65 -0.07 29 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 0.85 -0.08 30 0 103 0
30DEC26 14.00 P 0.00 0.00 0.00 1.07 -0.10 30 0 68 0
30DEC26 14.50 P 0.00 0.00 0.00 1.33 -0.11 30 0 31 0
30DEC26 15.00 P 1.76 1.76 1.76 1.62 -0.11 30 15 33 +15
30DEC26 15.50 P 0.00 0.00 0.00 1.88 -0.18 29 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.27 -0.15 30 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.64 -0.15 31 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.95 -0.24 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.34 -0.27 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.76 -0.29 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.22 -0.15 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.71 -0.18 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.10 -0.18 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.57 -0.18 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.53 -0.19 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.52 -0.18 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 -0.02 29 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.37 -0.02 29 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 -0.04 29 0 51 0
30MAR27 12.50 P 0.00 0.00 0.00 0.65 -0.05 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.82 -0.07 29 0 98 0
30MAR27 13.50 P 0.00 0.00 0.00 1.03 -0.07 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.27 -0.07 30 0 71 0
30MAR27 14.50 P 0.00 0.00 0.00 1.52 -0.10 30 0 64 0
30MAR27 15.00 P 0.00 0.00 0.00 1.81 -0.10 30 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.12 -0.12 30 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.45 -0.13 30 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.81 -0.14 30 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.19 -0.14 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.59 -0.04 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.00 -0.05 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.43 -0.03 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.87 -0.02 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.33 -0.01 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.80 0.00 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.76 +0.02 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.76 +0.05 40 0 0 0
TOTAL PUT 501 12,330 +414
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$ 11.73
28MAY26 8.25 C 0.00 0.00 0.00 3.49 -0.02 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.24 -0.02 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.99 -0.02 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.74 -0.02 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.50 -0.01 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.25 -0.02 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.00 -0.02 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.75 -0.02 28 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.27 -0.02 29 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.84 -0.02 30 0 170 0
28MAY26 11.50 C 0.46 0.46 0.42 0.47 -0.02 28 51 242 +36
28MAY26 12.00 C 0.19 0.20 0.19 0.24 -0.01 29 23 731 +23
28MAY26 12.50 C 0.08 0.08 0.08 0.10 -0.01 29 12 1,015 +12
28MAY26 13.00 C 0.04 0.04 0.04 0.03 -0.02 28 30 827 -30
28MAY26 13.50 C 0.02 0.02 0.02 0.02 0.00 32 100 274 +100
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 828 0
28MAY26 14.50 C 0.01 0.01 0.01 0.01 0.00 40 9 41 -9
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.01 0.00 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.76 -0.01 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.51 -0.01 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.02 -0.01 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.77 +0.01 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.50 -0.04 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.04 -0.03 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.81 -0.01 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.37 -0.02 28 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 0.97 -0.03 27 0 232 0
29JUN26 11.50 C 0.00 0.00 0.00 0.64 -0.02 27 0 239 0
29JUN26 12.00 C 0.00 0.00 0.00 0.41 -0.01 28 0 945 0
29JUN26 12.50 C 0.00 0.00 0.00 0.24 -0.01 27 0 984 0
29JUN26 13.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 1,417 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 0.00 29 0 193 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 29 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 29 0 272 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 50 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.51 -0.04 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.26 -0.05 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.02 -0.02 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.77 -0.04 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.29 -0.05 18 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.09 -0.04 27 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.87 -0.02 27 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.46 -0.01 28 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.09 -0.02 27 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 0.78 -0.01 27 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.54 -0.01 27 0 321 0
30JUL26 12.50 C 0.00 0.00 0.00 0.36 -0.01 27 0 37 0
30JUL26 13.00 C 0.00 0.00 0.00 0.23 -0.01 27 0 211 0
30JUL26 13.50 C 0.00 0.00 0.00 0.15 -0.01 28 0 200 0
30JUL26 14.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 134 0
30JUL26 14.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.29 -0.04 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.06 -0.05 25 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.83 -0.02 27 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.60 -0.03 28 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.35 -0.07 25 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.16 -0.04 29 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.95 -0.01 29 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.55 -0.02 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.22 0.00 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.91 -0.01 28 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.68 -0.01 28 0 0 0
28AUG26 12.50 C 0.46 0.46 0.46 0.49 -0.01 28 9 9 +9
28AUG26 13.00 C 0.00 0.00 0.00 0.34 -0.01 28 0 20 0
28AUG26 13.50 C 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.78 -0.05 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.55 -0.04 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.31 -0.05 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.07 -0.05 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.84 -0.05 27 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.62 -0.04 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.37 -0.07 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.18 -0.02 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.97 -0.02 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.59 -0.02 28 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.26 -0.01 28 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.95 -0.01 27 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.71 -0.01 27 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.53 -0.01 28 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.39 0.00 28 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.28 -0.01 28 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.01 28 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 0.00 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 0.00 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 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 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 3.55 -0.06 16 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.33 -0.03 26 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.08 -0.07 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.86 -0.05 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.65 -0.07 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.44 -0.04 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.26 -0.02 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.07 -0.01 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.72 -0.01 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.41 -0.01 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.12 -0.02 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.89 -0.01 26 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.71 -0.01 26 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.56 -0.01 26 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.44 -0.02 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.35 0.00 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 -0.01 27 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 0.00 27 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 0.00 27 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 0.00 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 0.00 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.62 -0.04 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.41 -0.03 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.19 -0.04 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.97 -0.04 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.77 -0.04 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.58 -0.03 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.39 -0.04 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.21 -0.01 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.88 -0.01 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.59 0.00 26 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.33 0.00 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.09 -0.01 26 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 0.90 -0.01 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.74 -0.04 26 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.61 -0.02 26 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.50 -0.01 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.40 -0.01 26 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 -0.01 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 0.00 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 -0.01 26 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 0.00 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 0.00 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 234 12,237 +141
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 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 38 0 115 0
28MAY26 10.00 P 0.03 0.03 0.03 0.01 0.00 33 12 169 -12
28MAY26 10.50 P 0.00 0.00 0.00 0.03 0.00 31 0 272 0
28MAY26 11.00 P 0.13 0.13 0.12 0.09 0.00 29 61 792 +61
28MAY26 11.50 P 0.28 0.28 0.25 0.24 0.00 30 45 1,596 +33
28MAY26 12.00 P 0.00 0.00 0.00 0.51 0.00 31 0 305 0
28MAY26 12.50 P 0.00 0.00 0.00 0.86 +0.01 30 0 167 0
28MAY26 13.00 P 0.00 0.00 0.00 1.29 +0.01 28 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.77 +0.02 0 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.34 +0.04 55 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.79 -0.01 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.32 +0.02 65 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.82 +0.02 72 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.29 -0.01 68 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.79 -0.01 74 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.29 -0.01 79 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.81 +0.01 91 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.31 +0.01 97 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.79 -0.01 93 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 43 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 30 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 31 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 30 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 0.00 29 0 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 0.00 28 0 1,189 0
29JUN26 11.00 P 0.00 0.00 0.00 0.21 -0.01 28 0 1,722 0
29JUN26 11.50 P 0.00 0.00 0.00 0.40 0.00 29 0 2,216 0
29JUN26 12.00 P 0.00 0.00 0.00 0.65 -0.01 28 0 519 0
29JUN26 12.50 P 0.00 0.00 0.00 0.98 +0.01 28 0 744 0
29JUN26 13.00 P 0.00 0.00 0.00 1.37 +0.01 28 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.81 +0.01 28 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.35 +0.04 38 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.83 +0.03 41 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.32 +0.02 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.83 +0.03 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.32 +0.02 53 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.82 +0.02 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.33 +0.03 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.82 +0.02 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.32 +0.02 68 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.83 +0.03 73 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 0.00 30 0 7 0
30JUL26 9.50 P 0.00 0.00 0.00 0.04 0.00 29 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.06 0.00 28 0 42 0
30JUL26 10.00 P 0.00 0.00 0.00 0.09 0.00 28 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.17 0.00 28 0 348 0
30JUL26 11.00 P 0.33 0.33 0.33 0.31 0.00 28 10 282 +10
30JUL26 11.50 P 0.00 0.00 0.00 0.50 -0.01 28 0 360 0
30JUL26 12.00 P 0.00 0.00 0.00 0.77 +0.01 28 0 84 0
30JUL26 12.50 P 0.00 0.00 0.00 1.08 -0.01 28 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.44 0.00 27 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.86 +0.01 28 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.38 +0.04 34 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.84 +0.04 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.34 +0.04 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.83 +0.03 42 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.32 +0.02 44 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.82 +0.02 47 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.04 0.00 30 0 5 0
28AUG26 9.25 P 0.08 0.08 0.08 0.05 0.00 29 8 8 +8
28AUG26 9.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
28AUG26 10.00 P 0.18 0.18 0.18 0.14 0.00 29 2 52 +2
28AUG26 10.50 P 0.28 0.28 0.26 0.25 -0.01 29 25 153 +25
28AUG26 11.00 P 0.00 0.00 0.00 0.40 -0.01 29 0 35 0
28AUG26 11.50 P 0.00 0.00 0.00 0.62 +0.01 29 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.86 -0.01 28 0 0 0
28AUG26 12.50 P 1.18 1.18 1.18 1.20 +0.03 29 11 31 +11
28AUG26 13.00 P 0.00 0.00 0.00 1.53 0.00 28 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 1.92 0.00 28 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.39 +0.01 31 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.85 +0.02 32 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.35 +0.05 35 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.83 +0.03 37 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.32 +0.02 39 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.82 +0.02 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 29 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 0.00 29 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 0.00 28 0 27 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 0.00 29 0 76 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 0.00 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 0.00 29 0 2,300 0
29SEP26 10.50 P 0.00 0.00 0.00 0.35 0.00 28 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.54 0.00 29 0 253 0
29SEP26 11.50 P 0.00 0.00 0.00 0.77 0.00 29 0 8 0
29SEP26 12.00 P 0.00 0.00 0.00 1.04 0.00 29 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.33 0.00 28 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.69 0.00 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.08 +0.01 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.57 +0.01 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.02 +0.01 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.49 +0.05 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.97 +0.06 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.45 +0.06 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.91 +0.04 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.42 +0.07 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.88 +0.04 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.37 +0.04 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.86 +0.04 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 0.00 27 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 0.00 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 0.00 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 0.00 27 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.26 0.00 27 0 40 0
30DEC26 10.00 P 0.35 0.35 0.35 0.32 -0.01 27 15 56 +15
30DEC26 10.50 P 0.00 0.00 0.00 0.48 0.00 27 0 87 0
30DEC26 11.00 P 0.00 0.00 0.00 0.67 -0.01 27 0 46 0
30DEC26 11.50 P 0.00 0.00 0.00 0.91 0.00 27 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 0.00 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.47 -0.03 27 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.81 0.00 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.25 0.00 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.66 0.00 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.10 +0.02 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.54 +0.04 31 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 3.99 +0.01 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.46 +0.04 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.93 +0.04 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.43 +0.06 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.89 +0.04 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.40 +0.06 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.88 +0.06 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.12 0.00 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.19 0.00 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.24 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.29 -0.01 26 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.36 0.00 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.43 0.00 27 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.59 -0.01 27 0 3 0
30MAR27 11.00 P 0.00 0.00 0.00 0.80 +0.01 27 0 55 0
30MAR27 11.50 P 0.00 0.00 0.00 1.04 +0.02 27 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.30 -0.01 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.62 -0.01 27 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.98 +0.02 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.35 0.00 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.75 +0.01 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.18 +0.03 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.61 +0.03 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.03 +0.03 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.52 +0.04 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.96 +0.02 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.43 +0.04 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.91 +0.02 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.42 +0.07 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.88 +0.05 34 0 0 0
TOTAL PUT 189 18,977 +153
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$ 4.60
28MAY26 3.30 C 0.00 0.00 0.00 1.31 -0.02 64 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.01 -0.02 48 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.71 -0.02 34 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.60 -0.05 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.53 -0.02 38 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.42 -0.03 27 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.32 -0.02 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.25 -0.03 26 0 30 0
28MAY26 4.50 C 0.18 0.18 0.18 0.18 -0.03 26 100 1,088 +100
28MAY26 4.60 C 0.00 0.00 0.00 0.13 -0.01 27 0 1,555 0
28MAY26 4.70 C 0.09 0.10 0.08 0.08 -0.02 25 278 1,169 +145
28MAY26 4.80 C 0.06 0.06 0.05 0.06 0.00 28 56 1,210 -10
28MAY26 4.90 C 0.04 0.04 0.04 0.04 0.00 29 37 1,706 +37
28MAY26 5.00 C 0.03 0.03 0.03 0.02 -0.01 27 1,300 13,377 +1,300
28MAY26 5.25 C 0.01 0.01 0.01 0.01 0.00 32 216 761 +36
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 298 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 99 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 113 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.81 -0.02 69 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.71 -0.02 64 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.40 -0.02 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.31 -0.02 46 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.01 -0.02 34 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.91 -0.04 30 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.81 -0.02 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.71 -0.03 22 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.61 -0.04 18 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.53 -0.02 29 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.42 -0.03 21 0 64 0
29JUN26 4.30 C 0.00 0.00 0.00 0.35 -0.03 25 0 5,755 0
29JUN26 4.40 C 0.00 0.00 0.00 0.28 -0.02 26 0 707 0
29JUN26 4.50 C 0.22 0.22 0.22 0.22 -0.01 27 5 952 0
29JUN26 4.60 C 0.16 0.16 0.16 0.16 -0.02 26 7 1,601 +7
29JUN26 4.70 C 0.12 0.12 0.12 0.12 -0.01 26 700 15,229 +400
29JUN26 4.80 C 0.12 0.12 0.09 0.09 -0.01 27 2,000 4,152 +1,900
29JUN26 4.90 C 0.07 0.07 0.07 0.06 -0.01 26 10 881 0
29JUN26 5.00 C 0.05 0.05 0.05 0.04 -0.01 26 20 3,029 +20
29JUN26 5.25 C 0.03 0.03 0.03 0.02 0.00 28 4 3,636 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 234 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 225 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 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.31 -0.02 41 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.21 -0.03 37 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.11 -0.04 34 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.01 -0.04 30 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.91 -0.04 27 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.81 -0.04 24 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.71 -0.03 20 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.61 -0.05 17 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.53 -0.02 26 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.45 -0.02 26 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.36 -0.03 24 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.30 -0.02 25 0 21 0
30JUL26 4.50 C 0.00 0.00 0.00 0.24 -0.02 25 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.20 0.00 27 0 32 0
30JUL26 4.70 C 0.00 0.00 0.00 0.15 -0.01 26 0 430 0
30JUL26 4.80 C 0.00 0.00 0.00 0.12 -0.01 26 0 1,220 0
30JUL26 4.90 C 0.00 0.00 0.00 0.10 0.00 27 0 228 0
30JUL26 5.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 86 0
30JUL26 5.25 C 0.00 0.00 0.00 0.04 0.00 27 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 28 0 55 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
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.21 -0.04 35 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.11 -0.04 31 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.01 -0.04 28 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.91 -0.04 25 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.81 -0.04 22 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.72 -0.02 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.63 -0.03 26 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.53 -0.03 23 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.46 -0.03 25 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.39 -0.02 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
28AUG26 4.70 C 0.19 0.19 0.19 0.18 -0.01 25 8 8 +8
28AUG26 4.80 C 0.15 0.15 0.15 0.15 -0.01 26 30 40 +30
28AUG26 4.90 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.10 0.00 26 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 0.00 26 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 39 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 1.81 -0.02 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.71 -0.02 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.61 -0.02 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.51 -0.02 41 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.41 -0.02 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.31 -0.02 35 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.21 -0.04 32 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.11 -0.04 29 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.01 -0.04 26 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.91 -0.04 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.81 -0.04 20 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.72 -0.02 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.63 -0.03 24 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.55 -0.03 24 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.48 -0.02 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.42 -0.01 26 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.36 -0.01 26 0 256 0
29SEP26 4.50 C 0.00 0.00 0.00 0.31 -0.01 26 0 1,171 0
29SEP26 4.60 C 0.00 0.00 0.00 0.26 -0.01 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 0.19 -0.01 26 0 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 -0.01 26 0 795 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 2,584 0
29SEP26 5.25 C 0.00 0.00 0.00 0.09 0.00 27 0 963 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 0.00 28 0 2,402 0
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 0.00 27 0 334 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 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 32 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 48 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.51 -0.02 33 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.41 -0.02 31 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.31 -0.02 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.21 -0.04 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.11 -0.04 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.01 -0.04 21 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.92 -0.03 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.82 -0.03 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.74 -0.02 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.66 -0.02 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 -0.01 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 -0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.48 -0.01 24 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.43 -0.01 24 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.38 -0.01 24 0 681 0
30DEC26 4.60 C 0.00 0.00 0.00 0.34 0.00 25 0 72 0
30DEC26 4.70 C 0.00 0.00 0.00 0.30 0.00 25 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 -0.01 25 4,000 4,393 +4,000
30DEC26 4.90 C 0.00 0.00 0.00 0.23 0.00 25 0 1,064 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 0.00 25 0 1,284 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 0.00 25 0 982 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 711 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 0.00 26 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 0.00 26 0 219 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 91 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 25 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 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 33 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 36 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.31 -0.02 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.21 -0.04 22 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.11 -0.04 20 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.02 -0.03 22 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.93 -0.02 21 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.85 -0.02 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.78 -0.02 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.72 -0.01 23 0 21 0
30MAR27 4.10 C 0.00 0.00 0.00 0.66 -0.01 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.60 -0.01 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.54 -0.02 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.49 -0.02 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.45 -0.01 24 0 30 0
30MAR27 4.60 C 0.00 0.00 0.00 0.40 -0.01 24 0 2,504 0
30MAR27 4.70 C 0.00 0.00 0.00 0.36 -0.01 24 0 350 0
30MAR27 4.80 C 0.00 0.00 0.00 0.33 -0.01 24 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.29 -0.01 24 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.26 -0.01 24 0 98 0
30MAR27 5.25 C 0.00 0.00 0.00 0.19 -0.01 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 0.11 -0.01 25 0 1,110 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 110 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 0.00 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 0.00 25 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 28 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 8,771 116,145 +7,973
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 68 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 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 0.01 0.01 0.01 0.01 0.00 26 200 929 +11
28MAY26 4.30 P 0.00 0.00 0.00 0.03 +0.01 29 0 1,332 0
28MAY26 4.40 P 0.05 0.05 0.05 0.04 0.00 25 35 5,369 +4
28MAY26 4.50 P 0.08 0.08 0.08 0.07 0.00 25 2 3,579 +2
28MAY26 4.60 P 0.11 0.13 0.11 0.12 0.00 26 614 2,730 +447
28MAY26 4.70 P 0.00 0.00 0.00 0.18 0.00 27 0 759 0
28MAY26 4.80 P 0.00 0.00 0.00 0.25 +0.01 27 0 508 0
28MAY26 4.90 P 0.35 0.35 0.35 0.34 +0.03 31 40 697 0
28MAY26 5.00 P 0.44 0.44 0.44 0.42 +0.01 30 10 1,222 0
28MAY26 5.25 P 0.00 0.00 0.00 0.65 +0.01 0 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.92 +0.04 51 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.16 +0.01 54 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.41 +0.03 62 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.67 +0.02 77 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.91 +0.01 77 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.16 +0.01 83 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.42 +0.02 99 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.66 +0.02 96 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.92 +0.04 111 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.17 +0.02 117 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.40 +0.02 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.67 +0.04 128 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.92 +0.04 133 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.17 +0.04 138 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 26 0 1,003 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 +0.01 27 0 991 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 1,308 0
29JUN26 4.10 P 0.04 0.04 0.04 0.05 +0.01 27 100 2,550 +100
29JUN26 4.20 P 0.00 0.00 0.00 0.06 0.00 24 0 1,027 0
29JUN26 4.30 P 0.00 0.00 0.00 0.10 +0.01 26 0 4,093 0
29JUN26 4.40 P 0.13 0.13 0.13 0.13 0.00 24 260 5,849 +100
29JUN26 4.50 P 0.17 0.18 0.17 0.18 0.00 24 45 2,885 0
29JUN26 4.60 P 0.24 0.24 0.24 0.24 +0.01 25 7 2,159 +2
29JUN26 4.70 P 0.00 0.00 0.00 0.31 +0.02 25 0 14,650 0
29JUN26 4.80 P 0.00 0.00 0.00 0.38 +0.02 25 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.47 +0.03 27 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.56 +0.04 28 0 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 0.78 +0.01 27 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.02 +0.01 26 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.27 +0.03 32 0 360 0
29JUN26 6.00 P 0.00 0.00 0.00 1.51 +0.01 0 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.77 +0.02 41 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.02 +0.02 46 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.28 +0.03 59 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.51 +0.02 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.77 +0.03 59 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.03 +0.04 71 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.27 +0.03 67 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.52 +0.05 71 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.77 +0.05 75 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.01 +0.01 60 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.26 +0.02 65 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.03 0.00 24 0 221 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 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 0.10 +0.01 25 0 732 0
30JUL26 4.30 P 0.00 0.00 0.00 0.13 +0.01 25 0 1,412 0
30JUL26 4.40 P 0.00 0.00 0.00 0.18 +0.02 26 0 2,170 0
30JUL26 4.50 P 0.21 0.21 0.21 0.22 +0.01 25 40 1,102 +40
30JUL26 4.60 P 0.00 0.00 0.00 0.28 +0.02 25 0 79 0
30JUL26 4.70 P 0.00 0.00 0.00 0.34 +0.01 25 0 24 0
30JUL26 4.80 P 0.00 0.00 0.00 0.42 +0.02 26 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.50 +0.04 26 0 30 0
30JUL26 5.00 P 0.57 0.57 0.57 0.58 +0.03 27 10 30 +10
30JUL26 5.25 P 0.00 0.00 0.00 0.80 +0.02 28 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.03 +0.02 27 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.28 +0.03 32 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.52 +0.02 31 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.77 +0.02 35 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.02 +0.02 39 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.28 +0.03 49 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.52 +0.03 46 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.77 +0.03 50 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 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 24 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 0.00 24 0 150 0
28AUG26 3.90 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.07 0.00 25 0 76 0
28AUG26 4.10 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.12 0.00 24 0 75 0
28AUG26 4.30 P 0.00 0.00 0.00 0.16 +0.01 25 0 5 0
28AUG26 4.40 P 0.20 0.20 0.20 0.20 +0.01 24 10 40 +10
28AUG26 4.50 P 0.24 0.24 0.24 0.25 +0.01 25 6 6 +6
28AUG26 4.60 P 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.44 +0.01 25 0 10 0
28AUG26 4.90 P 0.00 0.00 0.00 0.52 0.00 26 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.60 +0.04 26 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.81 +0.02 26 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.04 +0.02 27 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.28 +0.02 29 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.52 +0.02 28 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.77 +0.02 32 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.02 +0.02 35 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.28 +0.03 43 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.52 +0.03 41 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.77 +0.03 44 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 34 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 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 26 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 0.04 -0.01 26 0 800 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 0.00 27 0 1,088 0
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 0.00 26 0 1,139 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 +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 0.00 0.00 0.00 0.21 0.00 27 0 650 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 +0.01 27 0 1,007 0
29SEP26 4.50 P 0.00 0.00 0.00 0.31 +0.01 27 0 1,587 0
29SEP26 4.60 P 0.00 0.00 0.00 0.37 +0.01 28 0 6,233 0
29SEP26 4.70 P 0.00 0.00 0.00 0.43 +0.01 28 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.50 +0.01 28 0 2,504 0
29SEP26 4.90 P 0.00 0.00 0.00 0.57 +0.01 28 0 715 0
29SEP26 5.00 P 0.00 0.00 0.00 0.65 +0.02 29 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 0.85 +0.01 29 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.08 +0.02 32 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.32 +0.02 35 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.57 +0.02 39 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.82 +0.02 42 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.06 +0.01 44 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.30 +0.01 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.55 +0.02 48 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.79 +0.01 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.04 +0.02 51 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.28 +0.01 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.53 +0.02 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.78 +0.01 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.02 +0.01 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.27 +0.01 56 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 0.00 25 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.04 0.00 25 0 5,082 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 +0.01 26 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 +0.01 26 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 +0.01 26 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 0.00 0.00 0.00 0.15 0.00 26 0 339 0
30DEC26 4.10 P 0.00 0.00 0.00 0.18 0.00 25 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 25 4,000 4,328 +4,000
30DEC26 4.40 P 0.00 0.00 0.00 0.31 0.00 26 0 423 0
30DEC26 4.50 P 0.37 0.37 0.37 0.36 0.00 26 30 1,110 0
30DEC26 4.60 P 0.00 0.00 0.00 0.42 +0.01 26 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 +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 0.61 +0.01 26 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 +0.01 27 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.88 +0.01 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 +0.01 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 +0.01 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.57 +0.01 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.82 +0.02 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.06 +0.01 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.30 0.00 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.55 +0.01 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.79 +0.01 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.04 +0.02 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.28 +0.01 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.53 +0.01 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.78 +0.01 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.02 +0.01 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.27 +0.01 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 0.00 25 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 0.00 25 0 4 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 +0.01 26 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 0 2,010 0
30MAR27 3.80 P 0.00 0.00 0.00 0.13 0.00 25 0 154 0
30MAR27 3.90 P 0.00 0.00 0.00 0.16 +0.01 25 0 327 0
30MAR27 4.00 P 0.19 0.19 0.19 0.19 +0.01 25 5 217 +5
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 0.00 25 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.36 0.00 26 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.41 0.00 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 25 0 376 0
30MAR27 4.80 P 0.00 0.00 0.00 0.59 0.00 26 0 26 0
30MAR27 4.90 P 0.00 0.00 0.00 0.65 0.00 26 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 0.73 +0.01 26 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 +0.01 27 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.13 +0.01 28 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 +0.01 29 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.58 +0.01 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 +0.02 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.07 +0.02 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.31 +0.01 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.55 +0.01 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.79 +0.01 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.04 +0.02 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.28 +0.01 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.53 +0.01 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.78 +0.01 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.02 +0.01 41 0 0 0
TOTAL PUT 5,414 131,019 +4,737
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$ 34.46
28MAY26 23.00 C 0.00 0.00 0.00 11.49 +0.06 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.47 +0.05 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.49 +0.06 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.50 0.00 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.51 +0.06 38 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.53 +0.07 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.53 +0.09 34 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.57 +0.08 34 0 54 0
28MAY26 31.00 C 0.00 0.00 0.00 3.65 +0.07 34 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 2.80 +0.04 33 0 390 0
28MAY26 33.00 C 0.00 0.00 0.00 2.06 +0.02 34 0 691 0
28MAY26 34.00 C 0.00 0.00 0.00 1.44 +0.04 33 0 569 0
28MAY26 35.00 C 0.82 0.92 0.82 0.93 -0.01 33 9 407 0
28MAY26 36.00 C 0.55 0.59 0.53 0.59 -0.03 33 11 404 +11
28MAY26 37.00 C 0.34 0.36 0.34 0.35 -0.04 33 5 179 +5
28MAY26 38.00 C 0.23 0.23 0.23 0.21 -0.02 34 4 315 0
28MAY26 39.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 425 0
28MAY26 40.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 278 0
28MAY26 41.00 C 0.05 0.05 0.05 0.03 -0.01 34 3 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.02 0.00 36 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 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 17.01 -0.04 74 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.51 -0.05 67 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.01 -0.05 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.51 -0.05 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.01 -0.06 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.51 -0.06 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.52 -0.05 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.47 -0.11 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.49 -0.09 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.53 -0.06 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.49 -0.10 0 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 8.52 -0.11 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.54 -0.10 32 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 6.59 -0.08 36 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 5.63 -0.09 35 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 4.72 +0.06 35 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 3.88 +0.04 35 0 205 0
29JUN26 32.00 C 0.00 0.00 0.00 3.12 +0.03 35 0 558 0
29JUN26 33.00 C 0.00 0.00 0.00 2.40 -0.03 34 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 1.90 +0.02 35 0 220 0
29JUN26 35.00 C 0.00 0.00 0.00 1.42 +0.02 35 0 267 0
29JUN26 36.00 C 0.00 0.00 0.00 1.04 -0.02 35 0 377 0
29JUN26 37.00 C 0.00 0.00 0.00 0.75 -0.02 35 0 345 0
29JUN26 38.00 C 0.00 0.00 0.00 0.52 -0.04 35 0 226 0
29JUN26 39.00 C 0.00 0.00 0.00 0.36 -0.03 35 0 774 0
29JUN26 40.00 C 0.00 0.00 0.00 0.24 -0.03 35 0 151 0
29JUN26 41.00 C 0.00 0.00 0.00 0.16 -0.02 35 0 147 0
29JUN26 42.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 71 0
29JUN26 43.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.52 -0.06 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.53 -0.06 40 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.53 -0.06 34 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.52 -0.11 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.54 -0.10 29 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.59 -0.11 33 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.68 -0.08 34 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.81 +0.09 34 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.01 +0.08 34 0 45 0
30JUL26 32.00 C 0.00 0.00 0.00 3.29 +0.07 34 0 175 0
30JUL26 33.00 C 0.00 0.00 0.00 2.67 +0.09 34 0 156 0
30JUL26 34.00 C 0.00 0.00 0.00 2.15 +0.13 35 0 161 0
30JUL26 35.00 C 1.63 1.65 1.63 1.73 +0.04 35 16 267 -15
30JUL26 36.00 C 0.00 0.00 0.00 1.35 +0.02 35 0 95 0
30JUL26 37.00 C 0.00 0.00 0.00 1.05 +0.02 35 0 61 0
30JUL26 38.00 C 0.00 0.00 0.00 0.80 +0.01 35 0 75 0
30JUL26 39.00 C 0.00 0.00 0.00 0.61 +0.01 35 0 75 0
30JUL26 40.00 C 0.51 0.51 0.51 0.46 0.00 35 1 60 -1
30JUL26 41.00 C 0.45 0.45 0.45 0.35 +0.01 35 15 120 +15
30JUL26 42.00 C 0.00 0.00 0.00 0.26 +0.01 35 0 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.19 0.00 34 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.54 -0.06 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.52 -0.12 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.54 -0.14 27 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.61 -0.15 32 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.72 -0.14 33 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.97 +0.09 35 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.23 +0.08 35 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.56 +0.07 35 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.00 +0.08 36 0 15 0
28AUG26 34.00 C 0.00 0.00 0.00 2.53 +0.08 36 0 21 0
28AUG26 35.00 C 0.00 0.00 0.00 2.12 +0.07 36 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 1.74 +0.04 36 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 1.43 +0.04 36 0 15 0
28AUG26 38.00 C 0.00 0.00 0.00 1.17 +0.03 36 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.94 +0.02 36 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.76 +0.02 36 0 0 0
28AUG26 41.00 C 0.74 0.74 0.74 0.61 +0.01 36 15 30 +15
28AUG26 42.00 C 0.00 0.00 0.00 0.49 +0.02 36 0 2 0
28AUG26 43.00 C 0.00 0.00 0.00 0.39 +0.01 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.52 -0.05 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.52 -0.06 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.52 -0.06 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.53 -0.06 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.54 -0.07 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.52 -0.14 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.58 -0.15 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.69 -0.15 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.87 -0.12 35 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 5.14 +0.08 35 0 583 0
29SEP26 31.00 C 0.00 0.00 0.00 4.45 +0.07 35 0 304 0
29SEP26 32.00 C 0.00 0.00 0.00 3.84 +0.07 35 0 109 0
29SEP26 33.00 C 0.00 0.00 0.00 3.34 +0.08 36 0 120 0
29SEP26 34.00 C 0.00 0.00 0.00 2.87 +0.07 36 0 2,599 0
29SEP26 35.00 C 0.00 0.00 0.00 2.46 +0.05 36 0 1,996 0
29SEP26 36.00 C 0.00 0.00 0.00 2.11 +0.05 36 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 1.79 +0.04 36 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.49 +0.03 36 0 262 0
29SEP26 39.00 C 0.00 0.00 0.00 1.27 +0.03 36 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 1.05 +0.02 36 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.88 +0.02 36 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.73 +0.02 36 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.61 +0.04 36 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.50 +0.01 36 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.41 +0.01 36 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.34 +0.01 36 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.28 +0.01 36 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.22 0.00 35 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.18 0.00 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.52 -0.06 36 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 11.54 -0.07 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.53 -0.12 32 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 9.57 -0.14 33 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.71 -0.15 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.90 -0.14 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.15 -0.13 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.46 -0.12 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.82 -0.12 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.23 -0.11 36 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 4.75 -0.06 36 0 90 0
30DEC26 33.00 C 4.25 4.25 4.25 4.29 +0.07 37 15 75 0
30DEC26 34.00 C 0.00 0.00 0.00 3.85 +0.07 37 0 60 0
30DEC26 35.00 C 3.41 3.41 3.41 3.45 +0.06 37 15 166 -2
30DEC26 36.00 C 0.00 0.00 0.00 3.08 +0.04 37 0 75 0
30DEC26 37.00 C 0.00 0.00 0.00 2.76 +0.04 37 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.46 +0.02 37 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 2.20 +0.03 37 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 1.94 +0.03 37 0 8,370 0
30DEC26 41.00 C 0.00 0.00 0.00 1.72 +0.02 37 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.51 +0.03 37 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.30 -0.02 36 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.14 -0.02 36 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 1.03 +0.01 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.91 +0.04 37 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.79 +0.03 37 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.70 +0.03 37 0 13 0
30DEC26 49.00 C 0.00 0.00 0.00 0.61 +0.02 37 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 11.58 -0.14 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.71 -0.14 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.91 -0.13 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.15 -0.12 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.44 -0.11 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.77 -0.11 37 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.14 -0.11 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.55 -0.12 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.99 -0.12 36 0 245 0
30MAR27 32.00 C 0.00 0.00 0.00 5.50 -0.10 36 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 4.96 -0.16 36 0 1 0
30MAR27 34.00 C 4.51 4.51 4.51 4.67 +0.06 37 1 35 +1
30MAR27 35.00 C 0.00 0.00 0.00 4.27 +0.05 37 0 60 0
30MAR27 36.00 C 0.00 0.00 0.00 3.90 +0.06 37 0 1,268 0
30MAR27 37.00 C 0.00 0.00 0.00 3.56 +0.11 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.24 +0.09 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.95 +0.03 37 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 2.68 +0.02 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.42 +0.01 37 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 2.21 +0.02 37 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 1.90 -0.05 36 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 1.75 -0.04 36 0 25 0
30MAR27 45.00 C 0.00 0.00 0.00 1.59 -0.04 36 0 34 0
TOTAL CALL 110 33,867 +29
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 165 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 237 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 225 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 172 0
28MAY26 29.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 366 0
28MAY26 30.00 P 0.16 0.16 0.15 0.06 -0.02 34 16 513 +16
28MAY26 31.00 P 0.25 0.25 0.25 0.14 -0.04 34 30 416 -4
28MAY26 32.00 P 0.48 0.48 0.36 0.30 -0.06 34 43 1,460 -33
28MAY26 33.00 P 0.00 0.00 0.00 0.57 -0.08 34 0 569 0
28MAY26 34.00 P 0.95 1.05 0.95 0.96 -0.10 34 20 495 -10
28MAY26 35.00 P 1.55 1.55 1.42 1.48 -0.12 35 55 651 +40
28MAY26 36.00 P 0.00 0.00 0.00 2.09 -0.12 33 0 91 0
28MAY26 37.00 P 0.00 0.00 0.00 2.85 -0.12 34 0 61 0
28MAY26 38.00 P 0.00 0.00 0.00 3.70 -0.12 34 0 96 0
28MAY26 39.00 P 0.00 0.00 0.00 4.61 -0.11 34 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 5.73 +0.06 47 0 26 0
28MAY26 41.00 P 0.00 0.00 0.00 6.73 +0.01 53 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.60 -0.04 48 0 10 0
28MAY26 43.00 P 0.00 0.00 0.00 8.71 +0.06 62 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.70 +0.06 66 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.69 +0.05 69 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.69 +0.05 74 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.57 -0.07 63 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.58 -0.06 69 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.68 +0.04 85 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 62 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 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 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 38 0 15 0
29JUN26 25.00 P 0.10 0.10 0.10 0.03 -0.01 36 3 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 91 0
29JUN26 27.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 248 0
29JUN26 28.00 P 0.00 0.00 0.00 0.21 -0.05 35 0 1,000 0
29JUN26 29.00 P 0.00 0.00 0.00 0.36 -0.06 35 0 2,372 0
29JUN26 30.00 P 0.00 0.00 0.00 0.57 -0.06 35 0 8,455 0
29JUN26 31.00 P 0.00 0.00 0.00 0.85 -0.07 35 0 817 0
29JUN26 32.00 P 0.00 0.00 0.00 1.20 -0.08 35 0 1,327 0
29JUN26 33.00 P 1.63 1.63 1.63 1.65 -0.09 34 2 163 -2
29JUN26 34.00 P 2.19 2.19 2.19 2.19 -0.10 34 6 161 0
29JUN26 35.00 P 0.00 0.00 0.00 2.81 -0.08 34 0 188 0
29JUN26 36.00 P 0.00 0.00 0.00 3.54 -0.15 35 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 4.31 -0.15 35 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 5.14 -0.14 35 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 6.07 -0.05 37 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 6.97 +0.03 37 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 7.64 -0.33 0 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 8.85 +0.01 38 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 9.88 +0.07 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.81 +0.11 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.78 +0.10 41 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.81 +0.15 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.74 +0.10 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.74 +0.11 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.78 +0.16 51 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 50 0
30JUL26 27.00 P 0.00 0.00 0.00 0.26 -0.02 35 0 314 0
30JUL26 28.00 P 0.00 0.00 0.00 0.41 -0.03 35 0 350 0
30JUL26 29.00 P 0.00 0.00 0.00 0.61 -0.03 35 0 343 0
30JUL26 30.00 P 0.00 0.00 0.00 0.83 -0.06 34 0 606 0
30JUL26 31.00 P 0.00 0.00 0.00 1.21 -0.06 35 0 690 0
30JUL26 32.00 P 0.00 0.00 0.00 1.55 -0.07 34 0 654 0
30JUL26 33.00 P 0.00 0.00 0.00 2.03 -0.07 34 0 129 0
30JUL26 34.00 P 2.60 2.60 2.58 2.58 -0.14 34 68 68 +8
30JUL26 35.00 P 0.00 0.00 0.00 3.17 -0.14 34 0 96 0
30JUL26 36.00 P 0.00 0.00 0.00 3.88 -0.11 34 0 195 0
30JUL26 37.00 P 0.00 0.00 0.00 4.63 -0.10 34 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.41 -0.10 34 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.36 +0.08 37 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.23 +0.09 38 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.12 +0.09 38 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.04 +0.11 38 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.97 +0.11 39 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.30 -0.02 36 0 0 0
28AUG26 27.00 P 0.48 0.48 0.48 0.45 -0.02 36 15 15 +15
28AUG26 28.00 P 0.00 0.00 0.00 0.64 -0.03 35 0 45 0
28AUG26 29.00 P 0.00 0.00 0.00 0.87 -0.02 35 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 1.15 -0.03 35 0 36 0
28AUG26 31.00 P 1.47 1.47 1.47 1.49 -0.05 35 15 88 +15
28AUG26 32.00 P 1.91 1.91 1.91 1.91 -0.05 35 15 15 0
28AUG26 33.00 P 2.42 2.42 2.39 2.39 -0.06 35 31 49 -6
28AUG26 34.00 P 3.04 3.05 2.93 2.93 -0.09 34 97 112 +80
28AUG26 35.00 P 0.00 0.00 0.00 3.53 -0.11 34 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 4.20 -0.10 35 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 4.96 -0.08 35 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.79 +0.06 36 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.61 +0.08 37 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.44 +0.08 37 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.30 +0.09 38 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.19 +0.10 38 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.09 +0.11 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 0.00 36 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 0.00 36 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.21 0.00 36 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.31 -0.02 36 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.45 -0.03 35 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 0.64 -0.02 36 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 0.85 -0.02 35 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.14 +0.01 36 0 523 0
29SEP26 30.00 P 0.00 0.00 0.00 1.48 +0.03 36 0 1,294 0
29SEP26 31.00 P 0.00 0.00 0.00 1.79 -0.04 35 0 429 0
29SEP26 32.00 P 0.00 0.00 0.00 2.21 -0.05 35 4,000 4,354 +4,000
29SEP26 33.00 P 0.00 0.00 0.00 2.70 -0.07 35 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 3.24 -0.08 34 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 3.85 -0.09 35 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 4.51 -0.10 35 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 5.29 +0.05 36 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 6.04 +0.06 36 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 6.82 +0.06 36 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 7.64 +0.07 37 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 8.48 +0.08 37 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 9.34 +0.08 37 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 10.23 +0.09 37 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 11.14 +0.11 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.07 +0.12 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.99 +0.11 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.95 +0.14 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.90 +0.13 39 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.87 +0.14 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.28 -0.01 37 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.39 -0.02 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.54 -0.03 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.72 -0.04 37 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.91 -0.06 36 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.19 -0.06 37 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 1.48 -0.04 37 0 180 0
30DEC26 29.00 P 1.84 1.84 1.84 1.79 -0.04 36 34 121 0
30DEC26 30.00 P 0.00 0.00 0.00 2.15 -0.05 36 0 1,625 0
30DEC26 31.00 P 0.00 0.00 0.00 2.56 -0.06 36 0 85 0
30DEC26 32.00 P 0.00 0.00 0.00 3.10 0.00 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.53 -0.08 36 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 4.08 -0.09 36 0 36 0
30DEC26 35.00 P 0.00 0.00 0.00 4.67 -0.10 36 0 54 0
30DEC26 36.00 P 0.00 0.00 0.00 5.31 -0.10 36 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.98 -0.11 36 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 6.76 +0.04 37 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 7.51 +0.05 37 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 8.27 +0.05 37 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 9.06 +0.06 37 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 9.88 +0.08 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.71 +0.07 37 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.56 +0.08 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.43 +0.09 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.32 +0.10 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.22 +0.10 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.14 +0.12 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.05 +0.08 38 0 0 0
30MAR27 23.00 P 0.71 0.71 0.71 0.66 -0.04 37 1 28 +1
30MAR27 24.00 P 0.00 0.00 0.00 0.86 -0.01 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.05 -0.02 36 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.29 -0.05 36 0 1,000 0
30MAR27 27.00 P 0.00 0.00 0.00 1.63 -0.03 37 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.95 -0.02 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.31 -0.02 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 2.67 -0.07 36 0 461 0
30MAR27 31.00 P 0.00 0.00 0.00 3.10 -0.07 36 0 232 0
30MAR27 32.00 P 0.00 0.00 0.00 3.65 -0.01 36 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.08 -0.12 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.68 -0.03 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.22 -0.16 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.87 -0.09 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.53 -0.09 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.21 -0.07 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.99 +0.05 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.74 +0.06 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.50 +0.06 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.29 +0.07 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.09 +0.07 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.91 +0.07 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.75 +0.07 37 0 0 0
TOTAL PUT 4,451 56,626 +4,120
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.26
28MAY26 4.20 C 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.87 -0.01 34 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.77 -0.01 30 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.57 0.00 22 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.47 0.00 18 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.27 -0.01 11 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.09 -0.01 15 0 26 0
28MAY26 5.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 330 0
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 53 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.08 -0.02 28 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.96 -0.03 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.67 -0.02 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.58 -0.01 14 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.48 -0.01 11 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.39 -0.01 14 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.31 -0.01 15 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.14 -0.01 15 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 0.01 -0.01 14 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 42 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 49 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 1.08 -0.02 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.59 -0.01 17 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.50 0.00 18 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.40 -0.01 14 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.33 0.00 17 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.16 -0.01 16 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.03 0.00 18 0 300 0
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 34 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 1.08 -0.02 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.59 -0.01 17 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.50 0.00 17 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.40 -0.02 14 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.33 0.00 17 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.16 -0.01 16 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 0.00 18 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 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 1.08 -0.02 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 -0.01 16 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.50 -0.01 17 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.41 -0.01 16 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 0.00 18 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.17 -0.01 16 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 1.08 -0.02 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.59 -0.02 15 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.50 -0.02 15 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.42 -0.01 16 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.35 -0.01 16 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 0.00 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 0.00 17 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.60 -0.02 16 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.51 -0.03 15 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.45 -0.01 17 0 0 0
30MAR27 5.00 C 0.39 0.39 0.39 0.38 -0.01 17 10 10 +10
30MAR27 5.25 C 0.00 0.00 0.00 0.25 -0.01 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.17 0.00 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 0.00 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 17 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 10 25,587 +10
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 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 42 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.09 0.00 18 0 270 0
28MAY26 5.50 P 0.00 0.00 0.00 0.26 0.00 19 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.50 0.00 26 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.76 +0.01 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.01 +0.01 49 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.26 +0.01 57 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.51 +0.01 64 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.76 +0.01 72 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.01 +0.01 78 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.26 +0.01 85 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.51 +0.01 91 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.76 +0.01 96 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 25 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 0.00 17 0 6 0
29JUN26 5.25 P 0.13 0.14 0.13 0.13 0.00 17 8 337 +8
29JUN26 5.50 P 0.00 0.00 0.00 0.29 +0.01 18 0 469 0
29JUN26 5.75 P 0.00 0.00 0.00 0.51 +0.01 21 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.76 +0.01 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.01 +0.01 33 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.26 +0.01 39 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.51 +0.01 44 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.76 +0.01 49 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.01 +0.01 53 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.26 +0.01 58 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.51 +0.01 62 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.76 +0.01 66 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.01 +0.01 69 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 0.00 18 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 0.00 17 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.20 0.00 18 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.37 +0.01 18 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.59 +0.02 20 0 51 0
30JUL26 5.75 P 0.00 0.00 0.00 0.82 +0.03 22 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.07 +0.04 27 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.31 +0.03 28 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.56 +0.03 32 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.81 +0.04 36 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.05 +0.03 34 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.30 +0.04 38 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.55 +0.04 42 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.79 +0.03 32 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 18 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 0.00 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
28AUG26 4.70 P 0.09 0.09 0.09 0.09 0.00 17 20 20 +20
28AUG26 4.80 P 0.00 0.00 0.00 0.12 0.00 17 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.16 -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 0.00 17 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.60 +0.02 20 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.83 +0.03 21 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.07 +0.03 24 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.31 +0.03 25 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.56 +0.03 28 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.81 +0.04 32 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.05 +0.03 30 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.30 +0.04 34 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.55 +0.04 37 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 16 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 18 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 0.00 18 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 0.14 -0.01 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 0.00 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 0.00 17 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.61 +0.02 19 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.83 +0.02 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.07 +0.03 22 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.31 +0.03 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.56 +0.03 26 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.81 +0.04 29 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.05 +0.03 28 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.30 +0.04 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.55 +0.04 34 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.79 +0.03 27 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.04 +0.03 32 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 0.05 -0.01 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.09 0.00 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 0.00 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 0.00 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 0.00 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 0.44 0.44 0.44 0.45 +0.01 18 5 240 +5
30DEC26 5.50 P 0.00 0.00 0.00 0.64 +0.02 18 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.85 +0.03 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.08 +0.03 20 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.32 +0.04 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.56 +0.03 22 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.81 +0.04 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.05 +0.03 24 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.30 +0.04 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.55 +0.04 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.79 +0.03 25 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.04 +0.03 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.12 -0.01 17 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.15 -0.01 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 0.00 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.33 0.00 18 0 120 0
30MAR27 5.25 P 0.00 0.00 0.00 0.48 +0.01 18 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 0.66 +0.01 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.87 +0.03 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.09 +0.03 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.32 +0.03 20 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.56 +0.03 20 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.81 +0.04 23 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.05 +0.03 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.30 +0.04 25 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.55 +0.04 27 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.79 +0.03 24 0 0 0
TOTAL PUT 33 7,114 +33
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$ 3.78
28MAY26 2.90 C 0.00 0.00 0.00 0.89 -0.05 56 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.79 -0.05 49 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.69 -0.05 43 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.59 -0.04 37 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.50 -0.03 40 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.40 -0.03 33 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.30 -0.05 26 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.22 -0.04 27 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.14 -0.04 24 0 200 0
28MAY26 3.80 C 0.00 0.00 0.00 0.08 -0.03 22 0 222 0
28MAY26 3.90 C 0.06 0.06 0.06 0.05 -0.01 25 5 135 +5
28MAY26 4.00 C 0.00 0.00 0.00 0.03 0.00 26 0 22 0
28MAY26 4.10 C 0.02 0.02 0.02 0.01 -0.01 23 15 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 56 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 223 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 78 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 127 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.20 -0.04 54 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.10 -0.05 49 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.00 -0.05 44 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.91 -0.04 46 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.80 -0.05 35 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.70 -0.05 31 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.61 -0.03 32 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.51 -0.04 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.42 -0.04 26 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.32 -0.05 21 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.25 -0.05 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.19 -0.04 23 0 0 0
29JUN26 3.80 C 0.16 0.16 0.16 0.14 -0.02 24 1 41 +1
29JUN26 3.90 C 0.00 0.00 0.00 0.09 -0.03 22 0 128 0
29JUN26 4.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 149 0
29JUN26 4.10 C 0.05 0.05 0.05 0.04 -0.02 23 5 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 -0.01 25 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 0.00 25 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.91 -0.05 41 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.81 -0.05 37 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.71 -0.05 32 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.61 -0.05 28 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.52 -0.04 28 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.42 -0.05 23 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.34 -0.04 23 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.27 -0.04 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.21 -0.03 24 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.13 -0.02 26 0 2 0
30JUL26 4.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.07 -0.01 26 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.05 -0.01 26 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.03 -0.01 25 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.02 -0.01 25 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.91 -0.05 38 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.81 -0.05 34 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.71 -0.05 30 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.61 -0.05 26 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.52 -0.04 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.43 -0.05 24 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.35 -0.05 23 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.00 -0.05 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.91 -0.05 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.81 -0.05 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.71 -0.05 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.61 -0.05 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.52 -0.05 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.44 -0.04 24 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.37 -0.04 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.31 -0.04 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.26 -0.03 25 0 30 0
29SEP26 3.80 C 0.00 0.00 0.00 0.22 -0.02 26 0 30 0
29SEP26 3.90 C 0.00 0.00 0.00 0.18 -0.02 26 0 60 0
29SEP26 4.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.12 -0.02 27 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 0.09 -0.02 26 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.08 -0.01 27 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.06 -0.01 27 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 -0.01 27 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 -0.01 27 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 -0.01 26 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.01 24 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.00 -0.05 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.91 -0.05 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.81 -0.05 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.71 -0.05 22 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.62 -0.05 22 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.55 -0.04 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.49 -0.04 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.37 -0.04 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.32 -0.04 25 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.28 -0.03 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.24 -0.03 25 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.20 -0.03 25 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.17 -0.04 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 -0.02 26 0 7 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 -0.02 26 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 -0.01 27 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 -0.01 27 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 -0.01 27 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 53 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 28 0 35 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 276 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 10 0
30MAR27 2.90 C 0.00 0.00 0.00 0.91 -0.05 24 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.81 -0.05 21 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.74 -0.03 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.66 -0.04 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.60 -0.03 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.55 -0.02 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.48 -0.03 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.38 -0.03 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.23 -0.02 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 -0.01 26 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 0.10 0.00 27 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.08 -0.01 26 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 -0.01 26 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 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 28 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 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 24 0
TOTAL CALL 26 14,788 +6
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.05 +0.01 23 0 116 0
28MAY26 3.80 P 0.00 0.00 0.00 0.09 +0.01 21 0 567 0
28MAY26 3.90 P 0.00 0.00 0.00 0.16 +0.02 23 0 560 0
28MAY26 4.00 P 0.27 0.27 0.27 0.24 +0.03 24 3 357 -3
28MAY26 4.10 P 0.00 0.00 0.00 0.33 +0.04 26 0 24 0
28MAY26 4.20 P 0.00 0.00 0.00 0.43 +0.04 31 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.52 +0.04 0 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.62 +0.04 0 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.72 +0.04 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.82 +0.04 0 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.92 +0.04 0 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 1.02 +0.04 0 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.22 +0.04 0 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.72 +0.04 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 2.22 +0.04 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.72 +0.04 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.97 +0.04 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.22 +0.04 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.47 +0.04 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.72 +0.04 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 +0.01 24 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.06 +0.01 23 0 60 0
29JUN26 3.70 P 0.00 0.00 0.00 0.10 +0.02 24 0 120 0
29JUN26 3.80 P 0.14 0.14 0.14 0.13 +0.01 21 40 126 +40
29JUN26 3.90 P 0.00 0.00 0.00 0.20 +0.02 23 0 178 0
29JUN26 4.00 P 0.27 0.27 0.27 0.27 +0.03 23 2 145 +2
29JUN26 4.10 P 0.00 0.00 0.00 0.36 +0.04 26 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.44 +0.04 25 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.53 +0.04 25 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.62 +0.03 0 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.72 +0.04 0 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 0.82 +0.04 0 0 25 -26
29JUN26 4.70 P 0.00 0.00 0.00 0.92 +0.04 0 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 1.02 +0.04 0 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 1.12 +0.04 0 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.22 +0.04 0 0 680 0
29JUN26 5.25 P 0.00 0.00 0.00 1.47 +0.04 0 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.72 +0.04 0 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.97 +0.04 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.22 +0.04 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.72 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.97 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.22 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.47 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.72 +0.04 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 0.00 24 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.17 +0.01 23 0 21 0
30JUL26 3.80 P 0.25 0.25 0.25 0.23 +0.02 24 40 58 +30
30JUL26 3.90 P 0.00 0.00 0.00 0.29 +0.02 23 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.39 +0.04 28 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.47 +0.07 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.54 +0.03 26 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.63 +0.04 26 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.72 +0.04 26 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.83 +0.05 32 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 0.91 +0.04 27 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.02 +0.05 34 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.10 +0.04 25 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.20 +0.04 27 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.54 +0.04 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.16 +0.02 25 0 95 0
28AUG26 3.70 P 0.00 0.00 0.00 0.20 +0.01 24 0 45 0
28AUG26 3.80 P 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.32 +0.02 24 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.41 +0.05 27 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.49 +0.04 28 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.57 +0.04 28 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.66 +0.04 29 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.75 +0.05 30 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.84 +0.05 31 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.94 +0.06 33 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.03 +0.05 33 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.13 +0.06 35 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.22 +0.05 34 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 518 0
29SEP26 3.10 P 0.04 0.04 0.04 0.04 0.00 26 30 30 +30
29SEP26 3.20 P 0.00 0.00 0.00 0.05 0.00 24 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 +0.01 26 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 +0.01 26 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.15 +0.02 26 0 230 0
29SEP26 3.60 P 0.00 0.00 0.00 0.19 +0.02 26 0 296 0
29SEP26 3.70 P 0.00 0.00 0.00 0.23 +0.01 25 0 19 0
29SEP26 3.80 P 0.30 0.30 0.30 0.29 +0.02 25 30 75 +30
29SEP26 3.90 P 0.00 0.00 0.00 0.37 +0.03 27 0 91 0
29SEP26 4.00 P 0.00 0.00 0.00 0.41 0.00 24 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.51 +0.03 28 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.59 +0.03 28 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.68 +0.04 29 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.76 +0.03 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.86 +0.04 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.95 +0.04 32 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.05 +0.05 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.14 +0.04 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.24 +0.04 36 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.34 +0.05 38 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.59 +0.06 42 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.82 +0.05 41 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.06 +0.05 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.30 +0.05 40 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.55 +0.06 43 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.79 +0.06 36 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.04 +0.06 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.29 +0.06 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.54 +0.06 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.79 +0.07 51 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 26 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 0.00 25 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 0.00 25 0 661 0
30DEC26 3.50 P 0.00 0.00 0.00 0.20 +0.01 26 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 +0.02 26 0 37 0
30DEC26 3.70 P 0.00 0.00 0.00 0.30 +0.01 26 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.36 +0.01 27 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.42 +0.02 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.48 +0.01 26 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.56 +0.02 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.63 +0.02 27 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.71 +0.02 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.80 +0.03 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.88 +0.03 28 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.97 +0.03 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.06 +0.03 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.16 +0.04 31 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.25 +0.04 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.35 +0.04 33 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.60 +0.05 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.85 +0.05 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.10 +0.05 43 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.34 +0.06 45 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.58 +0.06 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.82 +0.06 46 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.07 +0.07 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.31 +0.06 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.55 +0.06 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.79 +0.06 44 0 30 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 3.00 P 0.05 0.05 0.05 0.08 +0.01 26 200 200 +200
30MAR27 3.10 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30MAR27 3.20 P 0.11 0.11 0.11 0.13 +0.01 26 500 1,000 +500
30MAR27 3.30 P 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
30MAR27 3.50 P 0.21 0.23 0.21 0.23 +0.01 25 48 54 +48
30MAR27 3.60 P 0.28 0.28 0.28 0.28 +0.01 25 10 199 +10
30MAR27 3.70 P 0.34 0.34 0.34 0.34 +0.01 26 1 22 +1
30MAR27 3.80 P 0.00 0.00 0.00 0.40 +0.02 26 0 43 0
30MAR27 3.90 P 0.00 0.00 0.00 0.46 +0.02 26 0 36 0
30MAR27 4.00 P 0.00 0.00 0.00 0.53 +0.02 27 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.60 +0.03 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.67 +0.03 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.75 +0.03 28 0 75 0
30MAR27 4.40 P 0.00 0.00 0.00 0.83 +0.03 28 0 15 0
30MAR27 4.50 P 0.94 0.94 0.94 0.91 +0.03 28 10 30 +10
30MAR27 4.60 P 0.00 0.00 0.00 1.00 +0.04 29 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.09 +0.04 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.18 +0.04 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.27 +0.04 30 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.36 +0.04 31 0 12 0
30MAR27 5.25 P 0.00 0.00 0.00 1.61 +0.05 34 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.85 +0.04 36 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.11 +0.06 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.35 +0.06 41 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.58 +0.05 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.83 +0.06 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.07 +0.06 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.31 +0.06 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.55 +0.06 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.79 +0.05 40 0 0 0
TOTAL PUT 914 18,983 +872
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$ 33.12
28MAY26 19.50 C 0.00 0.00 0.00 13.65 +0.07 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 13.15 +0.07 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 12.15 +0.07 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.16 +0.07 60 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.16 +0.07 51 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.16 +0.06 41 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.16 +0.05 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.17 +0.05 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.12 +0.03 0 0 66 0
28MAY26 28.00 C 5.05 5.05 5.05 5.20 +0.07 36 10 92 +3
28MAY26 29.00 C 0.00 0.00 0.00 4.26 +0.07 36 0 158 0
28MAY26 30.00 C 0.00 0.00 0.00 3.34 +0.03 34 0 356 0
28MAY26 31.00 C 2.30 2.55 2.30 2.57 +0.05 36 110 351 +41
28MAY26 32.00 C 0.00 0.00 0.00 1.86 -0.03 36 0 309 0
28MAY26 33.00 C 1.10 1.29 1.10 1.29 -0.02 36 24 651 -9
28MAY26 34.00 C 0.74 0.87 0.74 0.85 -0.02 36 17 3,991 -3
28MAY26 35.00 C 0.00 0.00 0.00 0.55 0.00 36 0 260 0
28MAY26 36.00 C 0.32 0.35 0.32 0.33 0.00 36 22 218 +15
28MAY26 37.00 C 0.00 0.00 0.00 0.19 0.00 36 0 135 0
28MAY26 38.00 C 0.00 0.00 0.00 0.11 0.00 37 0 155 0
28MAY26 39.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 39 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.12 +0.02 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.64 +0.04 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.13 -0.02 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.65 +0.04 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.15 +0.04 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.15 +0.01 0 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 11.16 -0.02 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.19 +0.01 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.17 -0.03 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.20 -0.02 35 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.21 -0.03 33 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 6.25 -0.03 35 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 5.35 +0.08 37 0 212 0
29JUN26 29.00 C 0.00 0.00 0.00 4.61 +0.34 42 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 3.67 +0.07 37 0 439 0
29JUN26 31.00 C 0.00 0.00 0.00 2.95 +0.08 37 0 273 0
29JUN26 32.00 C 2.17 2.17 2.17 2.29 0.00 36 1 260 0
29JUN26 33.00 C 1.79 1.79 1.79 1.76 +0.01 36 10 1,089 0
29JUN26 34.00 C 0.00 0.00 0.00 1.33 0.00 37 0 1,011 0
29JUN26 35.00 C 0.00 0.00 0.00 1.00 +0.02 37 0 638 0
29JUN26 36.00 C 0.69 0.70 0.69 0.73 +0.03 37 12 2,104 0
29JUN26 37.00 C 0.00 0.00 0.00 0.52 +0.02 37 0 689 0
29JUN26 38.00 C 0.00 0.00 0.00 0.36 +0.02 37 0 605 0
29JUN26 39.00 C 0.00 0.00 0.00 0.25 +0.02 37 0 128 0
29JUN26 40.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 79 0
29JUN26 41.00 C 0.00 0.00 0.00 0.11 0.00 37 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 138 0
30JUL26 19.50 C 0.00 0.00 0.00 13.68 +0.01 54 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 13.18 +0.01 49 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 12.18 0.00 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.18 0.00 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.19 0.00 38 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.17 -0.04 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.20 -0.02 33 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.21 -0.05 31 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.25 -0.06 32 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.42 +0.07 36 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 4.61 +0.09 37 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 3.83 +0.06 36 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 3.15 +0.05 36 0 458 0
30JUL26 32.00 C 2.45 2.50 2.45 2.56 0.00 36 75 662 +4
30JUL26 33.00 C 2.09 2.09 2.09 2.06 -0.01 36 21 395 +21
30JUL26 34.00 C 0.00 0.00 0.00 1.66 0.00 36 0 471 0
30JUL26 35.00 C 0.00 0.00 0.00 1.33 +0.02 37 0 160 0
30JUL26 36.00 C 0.00 0.00 0.00 1.05 +0.03 37 0 111 0
30JUL26 37.00 C 0.00 0.00 0.00 0.81 +0.02 37 0 105 0
30JUL26 38.00 C 0.00 0.00 0.00 0.63 +0.02 37 1 61 +1
30JUL26 39.00 C 0.00 0.00 0.00 0.48 +0.01 37 0 59 0
30JUL26 40.00 C 0.00 0.00 0.00 0.36 +0.01 37 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.27 +0.01 37 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.21 +0.01 37 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.19 0.00 36 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.17 -0.04 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.20 -0.03 30 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.23 -0.07 32 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.32 -0.07 34 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.53 +0.06 36 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.75 +0.06 36 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.05 +0.06 37 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.41 +0.04 36 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 2.87 -0.02 37 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 2.40 -0.02 37 0 25 0
28AUG26 34.00 C 0.00 0.00 0.00 2.01 0.00 37 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 1.67 +0.02 37 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 1.38 +0.03 37 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 1.13 +0.02 37 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.91 +0.02 37 0 4 0
28AUG26 39.00 C 0.00 0.00 0.00 0.74 +0.02 37 0 10 0
28AUG26 40.00 C 0.00 0.00 0.00 0.60 +0.02 37 0 4 0
28AUG26 41.00 C 0.00 0.00 0.00 0.47 +0.01 37 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.38 +0.01 37 0 8 0
29SEP26 19.00 C 0.00 0.00 0.00 14.17 +0.01 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.68 +0.01 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.18 +0.01 44 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 12.18 0.00 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.19 +0.01 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.19 -0.01 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.17 -0.05 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.20 -0.07 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.29 -0.02 34 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 6.40 -0.07 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.59 -0.03 34 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 4.95 +0.07 36 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 4.29 +0.06 36 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 3.70 +0.05 36 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 3.11 -0.01 35 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.67 +0.02 36 0 213 0
29SEP26 34.00 C 2.24 2.24 2.24 2.29 +0.03 36 9 210 0
29SEP26 35.00 C 0.00 0.00 0.00 1.96 +0.03 36 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 1.68 +0.03 36 0 67 0
29SEP26 37.00 C 0.00 0.00 0.00 1.42 +0.01 37 0 49 0
29SEP26 38.00 C 0.00 0.00 0.00 1.22 +0.03 37 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.02 +0.03 37 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.85 +0.03 37 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.71 +0.02 37 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.57 +0.02 36 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 14.18 +0.02 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.68 +0.01 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.18 +0.01 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.18 0.00 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.19 -0.01 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.19 -0.05 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.24 -0.06 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.36 -0.06 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.54 -0.02 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 6.78 -0.05 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.09 -0.05 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.46 -0.01 34 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 5.01 +0.10 36 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 4.50 +0.08 36 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 3.92 0.00 35 0 1,126 0
30DEC26 33.00 C 3.50 3.50 3.50 3.49 +0.02 35 2 322 -2
30DEC26 34.00 C 0.00 0.00 0.00 3.10 0.00 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.77 +0.03 35 0 183 0
30DEC26 36.00 C 0.00 0.00 0.00 2.47 +0.03 36 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 2.19 +0.02 36 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.95 +0.02 36 0 39 0
30DEC26 39.00 C 0.00 0.00 0.00 1.73 +0.02 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.54 +0.04 36 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.34 +0.03 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.15 +0.03 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.68 +0.01 35 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.18 0.00 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.18 -0.03 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.21 -0.06 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.31 -0.07 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.48 -0.05 34 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.71 -0.05 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.99 -0.05 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.32 -0.05 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.70 -0.05 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.12 -0.05 35 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 5.58 -0.02 35 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 5.09 -0.02 35 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 4.67 +0.05 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.24 +0.04 35 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.85 +0.05 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.49 +0.03 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.17 +0.04 36 0 41 0
30MAR27 37.00 C 0.00 0.00 0.00 2.87 +0.03 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 2.59 -0.03 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.37 +0.03 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.12 0.00 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.93 +0.02 36 0 47 0
30MAR27 42.00 C 1.63 1.63 1.63 1.73 +0.06 36 2 2 +2
TOTAL CALL 316 26,595 +73
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 214 0
28MAY26 27.00 P 0.00 0.00 0.00 0.02 0.00 39 0 423 0
28MAY26 28.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 603 0
28MAY26 29.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 420 0
28MAY26 30.00 P 0.28 0.28 0.28 0.21 -0.02 37 3 492 0
28MAY26 31.00 P 0.45 0.45 0.45 0.41 -0.03 37 4 743 +4
28MAY26 32.00 P 0.00 0.00 0.00 0.71 -0.03 36 0 1,451 0
28MAY26 33.00 P 1.41 1.41 1.14 1.14 -0.01 36 21 731 +17
28MAY26 34.00 P 1.78 1.78 1.78 1.69 -0.04 36 300 422 +211
28MAY26 35.00 P 0.00 0.00 0.00 2.39 -0.03 37 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 3.16 -0.08 36 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 4.02 -0.08 36 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 4.94 -0.09 36 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 5.99 +0.03 46 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.99 +0.02 51 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.99 +0.02 56 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.99 +0.02 61 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 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 40 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 38 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 0.00 37 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.14 0.00 37 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.24 0.00 37 0 959 0
29JUN26 28.00 P 0.00 0.00 0.00 0.40 0.00 37 0 390 0
29JUN26 29.00 P 0.69 0.69 0.69 0.62 -0.01 37 6 372 0
29JUN26 30.00 P 0.00 0.00 0.00 0.92 0.00 37 0 312 0
29JUN26 31.00 P 0.00 0.00 0.00 1.29 0.00 37 0 260 0
29JUN26 32.00 P 1.80 1.80 1.79 1.76 0.00 37 114 231 +20
29JUN26 33.00 P 2.36 2.36 2.36 2.34 0.00 37 22 257 0
29JUN26 34.00 P 0.00 0.00 0.00 2.98 0.00 37 0 125 0
29JUN26 35.00 P 0.00 0.00 0.00 3.70 -0.01 37 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 4.45 -0.06 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.28 -0.06 37 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 6.29 0.00 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.20 +0.04 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.14 +0.05 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.04 0.00 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.01 +0.01 45 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 39 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.06 0.00 37 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.11 0.00 37 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.18 -0.01 37 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.30 -0.01 37 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.46 0.00 37 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.66 -0.01 36 0 142 0
30JUL26 29.00 P 0.00 0.00 0.00 0.93 -0.02 36 0 163 0
30JUL26 30.00 P 0.00 0.00 0.00 1.26 -0.01 36 0 189 0
30JUL26 31.00 P 0.00 0.00 0.00 1.67 -0.01 36 0 222 0
30JUL26 32.00 P 0.00 0.00 0.00 2.17 0.00 36 0 233 0
30JUL26 33.00 P 0.00 0.00 0.00 2.74 +0.01 36 0 246 0
30JUL26 34.00 P 0.00 0.00 0.00 3.37 0.00 37 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 4.06 0.00 37 0 1 0
30JUL26 36.00 P 0.00 0.00 0.00 4.78 -0.06 36 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 5.68 0.00 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.52 0.00 39 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.39 +0.04 40 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.29 +0.05 40 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.20 +0.04 41 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.14 +0.05 42 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.47 0.00 37 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.67 0.00 37 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.91 0.00 37 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 1.20 -0.02 36 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 1.58 0.00 36 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 2.01 +0.01 36 0 0 0
28AUG26 32.00 P 2.56 2.56 2.56 2.50 0.00 36 8 30 +8
28AUG26 33.00 P 0.00 0.00 0.00 3.06 0.00 36 0 6 0
28AUG26 34.00 P 0.00 0.00 0.00 3.68 0.00 36 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 4.37 +0.01 37 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 5.16 +0.01 38 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.93 +0.01 38 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.74 +0.04 39 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.58 +0.04 39 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.44 +0.03 39 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.33 +0.04 39 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.25 +0.04 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 38 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 0.00 38 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 0.00 37 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 0.00 37 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 0.00 37 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.21 0.00 37 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.31 -0.01 36 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.46 -0.01 37 0 3,652 0
29SEP26 26.00 P 0.00 0.00 0.00 0.65 -0.01 37 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.89 0.00 37 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 1.17 -0.01 37 0 416 0
29SEP26 29.00 P 0.00 0.00 0.00 1.51 -0.01 37 0 665 0
29SEP26 30.00 P 0.00 0.00 0.00 1.90 -0.02 37 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 2.36 -0.01 37 0 160 0
29SEP26 32.00 P 0.00 0.00 0.00 2.86 -0.02 37 0 60 0
29SEP26 33.00 P 3.53 3.53 3.53 3.43 -0.02 37 15 17 +15
29SEP26 34.00 P 0.00 0.00 0.00 4.05 0.00 37 0 15 0
29SEP26 35.00 P 4.75 4.78 4.68 4.76 -0.06 38 48 48 +48
29SEP26 36.00 P 0.00 0.00 0.00 5.49 0.00 38 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 6.24 0.00 39 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 7.03 +0.03 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.85 +0.04 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.69 +0.04 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.55 +0.04 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.43 +0.01 40 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 0.00 36 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.15 -0.01 36 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.34 -0.01 36 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.48 -0.01 36 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.64 -0.02 36 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.83 -0.02 36 0 196 0
30DEC26 26.00 P 0.00 0.00 0.00 1.09 0.00 36 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 1.38 0.00 36 0 210 0
30DEC26 28.00 P 0.00 0.00 0.00 1.70 -0.01 36 0 31 0
30DEC26 29.00 P 0.00 0.00 0.00 2.08 -0.01 36 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 2.51 -0.01 36 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 2.98 -0.02 36 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 3.50 -0.02 36 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 4.07 -0.02 36 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 4.68 -0.01 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.33 -0.01 36 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 6.01 -0.05 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.80 +0.03 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.56 +0.03 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.34 +0.03 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.15 +0.04 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.97 +0.03 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.81 +0.03 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.24 -0.01 36 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.29 -0.01 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.41 -0.01 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.56 -0.02 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.74 -0.02 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.95 0.00 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.18 -0.03 36 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 1.46 +0.01 36 0 43 0
30MAR27 27.00 P 0.00 0.00 0.00 1.78 -0.01 35 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 2.14 -0.02 36 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 2.54 -0.03 35 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 2.99 -0.02 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.48 -0.01 36 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.01 +0.01 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.58 0.00 36 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 5.16 -0.03 36 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 5.77 -0.07 35 0 0 0
30MAR27 36.00 P 6.50 6.50 6.50 6.48 -0.02 36 1 74 -1
30MAR27 37.00 P 0.00 0.00 0.00 7.17 -0.07 36 0 22 0
30MAR27 38.00 P 0.00 0.00 0.00 7.98 +0.02 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.73 +0.01 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.52 +0.02 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.32 +0.02 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.14 +0.03 37 0 200 0
TOTAL PUT 542 22,742 +322
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$ 19.58
28MAY26 12.50 C 0.00 0.00 0.00 7.12 +0.06 84 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 6.63 +0.07 82 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.13 +0.07 75 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.63 +0.07 68 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.14 +0.09 65 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.63 +0.07 55 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 4.13 +0.04 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.63 +0.06 43 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 3.11 +0.03 28 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.61 +0.03 22 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 2.11 +0.03 17 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.63 +0.03 20 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 1.18 +0.03 21 0 148 0
28MAY26 19.00 C 0.00 0.00 0.00 0.80 +0.02 22 0 291 0
28MAY26 19.50 C 0.39 0.47 0.39 0.48 +0.03 21 120 253 +120
28MAY26 20.00 C 0.23 0.23 0.21 0.26 +0.02 21 7 1,239 -1
28MAY26 21.00 C 0.06 0.06 0.06 0.05 0.00 21 2 187 0
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 30 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 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.12 +0.06 60 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.63 +0.05 61 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.13 +0.05 55 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.63 +0.06 50 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.14 +0.06 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.63 +0.04 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.13 +0.04 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.63 +0.04 30 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.12 +0.03 0 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.63 +0.03 21 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 2.14 +0.02 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.68 +0.02 21 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 1.26 +0.03 21 0 125 0
29JUN26 19.00 C 0.00 0.00 0.00 0.90 +0.02 22 0 176 0
29JUN26 19.50 C 0.00 0.00 0.00 0.60 +0.02 21 0 221 0
29JUN26 20.00 C 0.37 0.37 0.37 0.38 +0.01 22 20 587 +17
29JUN26 21.00 C 0.13 0.14 0.13 0.12 0.00 21 30 751 +30
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 159 0
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 6.13 +0.04 50 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.63 +0.04 46 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.14 +0.06 44 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.63 +0.03 37 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.13 +0.03 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.63 +0.04 28 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.12 +0.03 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.63 +0.03 20 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.15 +0.03 21 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.70 +0.03 21 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.31 +0.05 22 0 9 0
30JUL26 19.00 C 0.00 0.00 0.00 0.96 +0.02 22 0 0 0
30JUL26 19.50 C 0.67 0.67 0.66 0.66 +0.01 21 45 45 +33
30JUL26 20.00 C 0.00 0.00 0.00 0.45 +0.01 21 0 300 0
30JUL26 21.00 C 0.00 0.00 0.00 0.19 +0.01 21 0 34 0
30JUL26 22.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 0.00 22 0 1 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 4.65 +0.05 38 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.13 +0.03 30 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.63 +0.04 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.13 +0.04 23 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.64 +0.03 21 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.17 +0.03 21 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.74 +0.03 22 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.35 +0.02 21 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.03 +0.02 22 0 15 0
28AUG26 19.50 C 0.70 0.70 0.70 0.78 0.00 22 15 32 +15
28AUG26 20.00 C 0.00 0.00 0.00 0.58 +0.01 22 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.30 +0.01 22 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.07 0.00 22 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.03 0.00 22 0 1 0
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 7.12 +0.04 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.63 +0.05 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.13 +0.04 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.63 +0.04 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.14 +0.06 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.65 +0.05 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.13 +0.03 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.63 +0.04 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.15 +0.05 25 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.68 +0.05 24 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.25 +0.06 24 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.86 +0.07 24 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.52 +0.09 24 0 210 0
29SEP26 19.00 C 0.00 0.00 0.00 1.23 +0.09 24 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 0.96 +0.09 24 0 22 0
29SEP26 20.00 C 0.00 0.00 0.00 0.77 +0.10 24 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.48 +0.08 24 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.29 +0.05 24 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.17 +0.04 24 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 +0.03 24 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.12 +0.03 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.65 +0.07 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.13 +0.04 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.63 +0.04 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.14 +0.05 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.65 +0.05 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.15 +0.05 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.63 +0.04 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.16 +0.03 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.72 +0.04 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.31 +0.03 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.96 +0.03 21 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 1.65 +0.03 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.34 +0.02 20 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.12 +0.02 21 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 0.93 +0.02 21 0 32 0
30DEC26 21.00 C 0.00 0.00 0.00 0.63 +0.02 21 0 43 0
30DEC26 22.00 C 0.00 0.00 0.00 0.41 +0.01 21 0 79 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 +0.01 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 0.00 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 0.00 22 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.13 +0.04 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.63 +0.04 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.14 +0.05 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.65 +0.05 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.15 +0.05 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.63 +0.03 19 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 3.22 +0.02 21 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 2.83 +0.02 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.47 +0.02 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.15 +0.01 21 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.88 +0.01 21 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.58 +0.01 20 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.36 +0.01 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.16 0.00 20 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.84 0.00 20 0 42 0
30MAR27 22.00 C 0.00 0.00 0.00 0.61 +0.01 21 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 0.43 0.00 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 0.00 21 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.20 0.00 21 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
TOTAL CALL 239 9,946 +214
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 963 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1,327 0
28MAY26 18.00 P 0.05 0.05 0.05 0.03 0.00 22 2 196 -2
28MAY26 18.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 202 0
28MAY26 19.00 P 0.16 0.16 0.16 0.17 -0.01 20 2 279 0
28MAY26 19.50 P 0.44 0.44 0.44 0.35 -0.04 20 15 137 +15
28MAY26 20.00 P 0.76 0.76 0.63 0.65 -0.04 21 19 130 +19
28MAY26 21.00 P 0.00 0.00 0.00 1.45 -0.03 21 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 2.42 -0.03 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.42 -0.06 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.42 -0.06 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.42 -0.06 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.42 -0.06 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.42 -0.06 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.42 -0.06 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.42 -0.06 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 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 31 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 0.00 24 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 23 0 165 0
29JUN26 16.50 P 0.06 0.06 0.06 0.04 0.00 22 10 91 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 299 0
29JUN26 17.50 P 0.20 0.20 0.20 0.16 -0.01 22 2 223 +2
29JUN26 18.00 P 0.29 0.29 0.29 0.27 -0.02 21 5 271 +5
29JUN26 18.50 P 0.52 0.52 0.43 0.44 -0.02 21 23 139 0
29JUN26 19.00 P 0.00 0.00 0.00 0.67 -0.04 20 0 310 0
29JUN26 19.50 P 0.00 0.00 0.00 0.98 -0.05 20 0 208 0
29JUN26 20.00 P 0.00 0.00 0.00 1.36 -0.05 21 0 121 0
29JUN26 21.00 P 0.00 0.00 0.00 2.21 -0.03 21 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 3.15 -0.03 21 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.17 -0.04 30 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.15 -0.04 32 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.14 -0.04 34 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.12 -0.04 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.12 -0.03 33 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.12 -0.03 39 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.11 -0.04 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.11 -0.04 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
30JUL26 16.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 49 0
30JUL26 17.00 P 0.00 0.00 0.00 0.15 0.00 21 0 83 0
30JUL26 17.50 P 0.00 0.00 0.00 0.25 -0.01 21 0 26 0
30JUL26 18.00 P 0.00 0.00 0.00 0.39 -0.02 21 0 40 0
30JUL26 18.50 P 0.58 0.58 0.58 0.57 -0.01 21 15 38 +15
30JUL26 19.00 P 0.00 0.00 0.00 0.81 -0.03 20 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 1.11 -0.02 21 0 3 0
30JUL26 20.00 P 0.00 0.00 0.00 1.46 -0.04 21 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.29 -0.03 22 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 3.18 -0.03 21 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.17 -0.05 25 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.15 -0.05 27 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.14 -0.04 29 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.12 -0.04 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.12 -0.03 28 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.12 -0.03 33 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.11 -0.04 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.09 0.00 22 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.23 -0.02 22 0 56 0
28AUG26 17.50 P 0.00 0.00 0.00 0.35 -0.01 22 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.49 -0.03 21 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.69 -0.02 21 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.93 -0.03 21 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 1.23 -0.02 21 0 15 0
28AUG26 20.00 P 0.00 0.00 0.00 1.55 -0.04 21 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 2.36 -0.04 22 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 3.22 -0.03 22 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.19 -0.04 24 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.15 -0.05 24 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.14 -0.04 26 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.12 -0.04 19 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.12 -0.03 27 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.12 -0.03 31 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 23 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 0.00 24 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 +0.02 24 0 76 0
29SEP26 16.00 P 0.20 0.20 0.20 0.19 +0.03 24 2 61 +2
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.03 24 0 1,142 0
29SEP26 17.00 P 0.00 0.00 0.00 0.38 +0.02 24 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.53 +0.03 24 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.71 +0.03 24 0 124 0
29SEP26 18.50 P 0.95 0.95 0.95 0.93 +0.02 24 1 58 0
29SEP26 19.00 P 0.00 0.00 0.00 1.20 +0.04 24 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 1.47 +0.05 24 0 90 0
29SEP26 20.00 P 0.00 0.00 0.00 1.79 +0.05 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.51 +0.03 24 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 3.43 +0.01 27 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.35 0.00 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.32 -0.02 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.32 -0.03 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.34 -0.03 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.31 -0.04 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.29 -0.04 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.27 -0.04 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 0.00 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 0.00 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.08 0.00 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.12 0.00 22 0 49 0
30DEC26 15.50 P 0.00 0.00 0.00 0.17 -0.01 21 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.25 -0.01 21 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.36 -0.01 22 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.48 -0.02 21 0 22 0
30DEC26 17.50 P 0.00 0.00 0.00 0.64 -0.02 21 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.84 -0.02 22 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.06 -0.03 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.31 -0.03 22 0 92 0
30DEC26 19.50 P 0.00 0.00 0.00 1.60 -0.03 22 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 1.86 -0.04 21 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.56 -0.04 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.47 -0.04 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.37 -0.04 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.33 -0.04 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.32 -0.04 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.34 -0.03 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.31 -0.04 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.29 -0.04 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.27 -0.04 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.18 -0.02 21 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.25 -0.03 21 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.35 -0.03 21 0 6 0
30MAR27 16.50 P 0.00 0.00 0.00 0.47 -0.03 21 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 0.61 -0.03 21 0 38 0
30MAR27 17.50 P 0.00 0.00 0.00 0.78 -0.05 21 0 16 0
30MAR27 18.00 P 1.03 1.03 1.03 0.98 -0.05 21 5 7 -1
30MAR27 18.50 P 0.00 0.00 0.00 1.21 -0.05 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.46 -0.06 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.74 -0.06 21 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.00 -0.06 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.67 -0.07 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.55 -0.06 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.42 -0.06 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.33 -0.04 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.32 -0.04 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.34 -0.03 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.31 -0.04 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.29 -0.04 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.27 -0.04 35 0 0 0
TOTAL PUT 101 10,478 +55
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$ 16.01
28MAY26 9.25 C 0.00 0.00 0.00 6.78 -0.07 86 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.53 -0.07 82 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.28 -0.07 77 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.03 -0.07 72 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.53 -0.07 64 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.03 -0.07 55 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.54 -0.06 61 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.04 -0.07 53 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.54 -0.07 46 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.04 -0.07 39 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.53 -0.07 0 0 6 0
28MAY26 14.00 C 0.00 0.00 0.00 2.03 -0.07 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.54 -0.06 19 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 1.05 -0.07 16 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.62 -0.05 17 0 133 0
28MAY26 16.00 C 0.00 0.00 0.00 0.29 -0.05 16 0 152 0
28MAY26 16.50 C 0.00 0.00 0.00 0.10 -0.02 16 0 96 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 10 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.53 -0.07 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.28 -0.07 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.03 -0.07 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.79 -0.06 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.54 -0.08 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.29 -0.08 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.04 -0.07 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.54 -0.07 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.05 -0.07 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.55 -0.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.05 -0.07 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.56 -0.08 23 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.06 -0.07 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.56 -0.07 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.07 -0.07 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.59 -0.06 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.15 -0.05 17 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.74 -0.04 16 0 99 0
29JUN26 16.00 C 0.00 0.00 0.00 0.44 -0.04 16 0 109 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 -0.02 16 0 77 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 -0.02 16 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.01 16 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 4 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 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 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.80 -0.06 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.55 -0.07 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.30 -0.07 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.05 -0.07 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.55 -0.08 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.06 -0.07 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.57 -0.08 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.07 -0.07 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.58 -0.07 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.09 -0.06 15 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.60 -0.06 17 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.12 -0.06 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.66 -0.05 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.23 -0.05 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.87 -0.04 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.57 -0.03 16 0 17 0
30JUL26 16.50 C 0.00 0.00 0.00 0.36 -0.03 16 0 1 0
30JUL26 17.00 C 0.00 0.00 0.00 0.21 -0.02 17 0 1 0
30JUL26 17.50 C 0.00 0.00 0.00 0.12 0.00 17 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.06 -0.07 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.57 -0.07 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.07 -0.07 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.58 -0.07 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.09 -0.07 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.60 -0.08 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.11 -0.08 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.64 -0.06 17 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.17 -0.05 17 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.73 -0.05 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.32 -0.05 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.97 -0.04 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.68 -0.01 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.46 -0.03 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.30 -0.02 17 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.19 -0.01 17 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 0.00 18 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 21 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 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 6.82 -0.06 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.57 -0.07 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.32 -0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.08 -0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.59 -0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.09 -0.07 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.60 -0.07 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.12 -0.07 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.63 -0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.14 -0.07 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.68 -0.06 16 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.23 -0.05 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.80 -0.05 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.41 -0.05 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.07 -0.05 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.77 -0.03 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.55 -0.02 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 -0.03 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 -0.02 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.17 -0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 -0.02 17 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.85 -0.06 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.60 -0.07 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.36 -0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.12 -0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.63 -0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.14 -0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.66 -0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.17 -0.07 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.70 -0.06 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.23 -0.06 14 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.81 -0.05 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.38 -0.05 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.98 -0.05 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.62 -0.05 18 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.30 -0.04 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.00 -0.04 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.77 -0.04 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.60 -0.03 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 -0.03 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 -0.01 18 0 238 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 -0.02 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.01 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.85 -0.06 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.60 -0.07 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.36 -0.06 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.12 -0.06 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.63 -0.06 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.14 -0.08 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.66 -0.06 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.18 -0.07 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.70 -0.07 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.24 -0.07 15 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.83 -0.06 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.42 -0.05 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.03 -0.06 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.68 -0.06 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.38 -0.05 17 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.10 -0.03 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.86 -0.05 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.68 -0.03 17 0 110 0
30MAR27 17.50 C 0.00 0.00 0.00 0.55 -0.04 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.43 -0.02 18 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 -0.03 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 -0.03 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 -0.02 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
TOTAL CALL 0 1,970 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 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 0.00 0.00 0.00 0.01 0.00 27 0 208 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 0.00 17 0 45 0
28MAY26 15.50 P 0.08 0.08 0.08 0.07 -0.01 16 1 24 +1
28MAY26 16.00 P 0.00 0.00 0.00 0.24 +0.02 16 0 7 0
28MAY26 16.50 P 0.00 0.00 0.00 0.57 +0.04 16 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 1.00 +0.06 16 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.49 +0.07 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.99 +0.07 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.49 +0.07 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.99 +0.07 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.99 +0.07 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.99 +0.07 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.99 +0.07 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.99 +0.07 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 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 0.00 0.00 0.00 0.01 0.00 34 0 56 0
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 0.03 +0.01 17 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 0.00 16 0 15 0
29JUN26 15.50 P 0.00 0.00 0.00 0.18 +0.01 16 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.37 +0.01 16 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.68 +0.03 16 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.05 +0.05 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.50 +0.06 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.99 +0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.49 +0.07 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.99 +0.07 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.99 +0.07 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.99 +0.07 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.99 +0.07 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.99 +0.07 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 27 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 17 0 16 0
30JUL26 14.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.14 +0.01 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.28 +0.03 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.48 +0.03 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.77 +0.03 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.12 +0.05 16 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.53 +0.06 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.00 +0.07 17 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.99 +0.07 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.49 +0.07 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.99 +0.07 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.99 +0.07 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.99 +0.07 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.99 +0.07 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.99 +0.07 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 0.00 17 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.20 +0.01 17 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.35 +0.02 17 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.56 +0.02 17 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.85 +0.03 17 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.18 +0.05 17 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.57 +0.05 17 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.01 +0.06 16 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.49 +0.07 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.99 +0.07 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.49 +0.07 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.99 +0.07 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.99 +0.07 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.99 +0.07 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.99 +0.07 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.99 +0.07 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 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 +0.01 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.26 +0.01 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.41 +0.01 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.64 +0.02 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.92 +0.03 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.23 +0.03 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.61 +0.04 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.04 +0.05 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.50 +0.06 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.99 +0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.49 +0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.99 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.99 +0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.99 +0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.99 +0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.99 +0.07 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 0.00 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 0.15 +0.01 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 +0.01 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 0.00 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.53 0.00 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.73 +0.01 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.99 +0.02 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.29 +0.03 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.60 +0.03 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.96 +0.03 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.35 +0.03 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.77 +0.04 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.28 +0.05 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.74 +0.07 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.19 +0.06 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.14 +0.06 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.10 +0.07 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.07 +0.06 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.04 +0.06 27 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 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 0.00 18 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 0.00 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.21 -0.01 17 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.32 -0.01 18 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 0.46 -0.01 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.64 -0.01 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.85 0.00 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.10 0.00 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.40 +0.01 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.70 +0.01 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.05 +0.01 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.43 +0.02 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.92 +0.11 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.35 +0.05 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.79 +0.05 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.25 +0.07 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.17 +0.06 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.14 +0.08 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.10 +0.08 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.07 +0.09 26 0 0 0
TOTAL PUT 1 1,531 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 47.84
28MAY26 32.00 C 0.00 0.00 0.00 15.89 -0.20 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.89 -0.22 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 13.90 -0.21 49 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.90 -0.21 43 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.90 -0.22 36 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 10.90 -0.22 0 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 9.90 -0.22 0 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 8.91 -0.21 32 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 7.91 -0.22 27 0 47 0
28MAY26 41.00 C 0.00 0.00 0.00 6.92 -0.22 27 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 5.94 -0.24 27 0 158 0
28MAY26 43.00 C 0.00 0.00 0.00 4.99 -0.24 27 0 207 0
28MAY26 44.00 C 0.00 0.00 0.00 4.08 -0.25 27 0 370 0
28MAY26 45.00 C 0.00 0.00 0.00 3.26 -0.29 28 0 534 0
28MAY26 46.00 C 2.42 2.43 2.42 2.47 -0.27 27 30 495 -15
28MAY26 47.00 C 1.69 1.80 1.62 1.81 -0.25 27 61 1,372 0
28MAY26 48.00 C 1.23 1.25 1.15 1.27 -0.30 27 820 1,340 +692
28MAY26 49.00 C 0.86 0.86 0.78 0.87 -0.24 27 234 766 +201
28MAY26 50.00 C 0.51 0.60 0.50 0.57 -0.17 27 30 715 +6
28MAY26 52.50 C 0.19 0.19 0.19 0.15 -0.10 27 120 918 0
28MAY26 55.00 C 0.00 0.00 0.00 0.03 -0.04 27 0 283 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 218 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 121 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 26.92 -0.22 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 25.93 -0.21 68 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.93 -0.44 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.93 -0.22 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.94 -0.21 54 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.94 -0.40 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.95 -0.21 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.95 -0.21 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.95 -0.21 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.96 -0.21 41 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 16.96 -0.21 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 15.97 -0.21 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.97 -0.21 30 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 13.97 -0.21 0 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 12.90 -0.29 0 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 11.90 -0.30 0 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 10.90 -0.22 0 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 9.90 -0.35 0 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 8.93 -0.60 0 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 7.98 -0.31 0 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 7.15 +0.01 27 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 6.25 -0.10 27 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 5.40 -0.37 27 0 191 0
29JUN26 44.00 C 0.00 0.00 0.00 4.59 -0.20 27 0 3,619 0
29JUN26 45.00 C 0.00 0.00 0.00 3.85 -0.20 27 0 558 0
29JUN26 46.00 C 3.04 3.15 3.04 3.15 -0.22 27 18 661 +3
29JUN26 47.00 C 2.48 2.48 2.48 2.60 -0.20 27 15 922 +15
29JUN26 48.00 C 1.99 1.99 1.99 2.07 -0.18 27 15 974 +15
29JUN26 49.00 C 0.00 0.00 0.00 1.68 -0.13 28 0 886 0
29JUN26 50.00 C 0.00 0.00 0.00 1.29 -0.14 28 0 693 0
29JUN26 52.50 C 0.67 0.67 0.66 0.64 -0.08 28 25 151 +20
29JUN26 55.00 C 0.00 0.00 0.00 0.28 -0.05 27 0 195 0
29JUN26 57.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 49 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 0.00 29 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.90 -0.31 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.90 -0.32 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.93 -0.45 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.97 -0.56 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.03 -0.26 21 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.22 -0.11 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.35 -0.02 28 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.52 -0.25 28 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 4.75 -0.22 28 0 45 0
30JUL26 45.00 C 0.00 0.00 0.00 4.05 -0.21 28 0 111 0
30JUL26 46.00 C 0.00 0.00 0.00 3.44 -0.17 28 0 88 0
30JUL26 47.00 C 0.00 0.00 0.00 2.88 -0.18 28 0 242 0
30JUL26 48.00 C 2.29 2.29 2.29 2.39 -0.17 29 15 265 +15
30JUL26 49.00 C 0.00 0.00 0.00 1.96 -0.16 29 0 122 0
30JUL26 50.00 C 0.00 0.00 0.00 1.59 -0.15 28 0 70 0
30JUL26 52.50 C 0.00 0.00 0.00 0.89 -0.11 28 0 50 0
30JUL26 55.00 C 0.00 0.00 0.00 0.47 -0.08 28 0 89 0
30JUL26 57.50 C 0.00 0.00 0.00 0.24 -0.05 28 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.01 28 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 9.02 -0.51 22 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.11 -0.18 25 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.33 -0.34 28 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.50 +0.01 28 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.71 -0.19 28 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.98 -0.19 28 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.32 -0.18 28 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 3.74 -0.15 28 0 6 0
28AUG26 47.00 C 3.07 3.17 3.07 3.21 -0.19 29 30 51 +30
28AUG26 48.00 C 2.65 2.71 2.65 2.77 -0.13 29 30 62 +30
28AUG26 49.00 C 2.30 2.30 2.23 2.35 -0.13 29 30 60 +30
28AUG26 50.00 C 0.00 0.00 0.00 1.96 -0.12 29 0 45 0
28AUG26 52.50 C 0.00 0.00 0.00 1.24 -0.09 29 0 6 0
28AUG26 55.00 C 0.00 0.00 0.00 0.75 -0.07 29 0 0 0
28AUG26 57.50 C 0.56 0.56 0.56 0.44 -0.05 28 15 15 +15
28AUG26 60.00 C 0.00 0.00 0.00 0.25 -0.04 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.95 -0.39 46 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 20.95 -0.29 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.95 -0.30 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.96 -0.30 36 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.96 -0.21 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.97 -0.28 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.97 -0.30 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.98 -0.31 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.97 -0.38 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 12.90 -0.47 0 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 11.90 -0.45 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.95 -0.45 0 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 10.01 -0.48 21 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 9.10 -0.44 25 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 8.33 -0.21 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 7.49 -0.21 28 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 6.70 +0.01 29 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 5.96 -0.21 29 0 197 0
29SEP26 44.00 C 0.00 0.00 0.00 5.28 -0.20 28 0 130 0
29SEP26 45.00 C 0.00 0.00 0.00 4.64 -0.20 28 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 4.08 -0.19 28 0 540 0
29SEP26 47.00 C 0.00 0.00 0.00 3.60 -0.16 29 0 961 0
29SEP26 48.00 C 0.00 0.00 0.00 3.14 -0.16 29 0 665 0
29SEP26 49.00 C 2.70 2.70 2.70 2.74 -0.16 29 10 97 0
29SEP26 50.00 C 0.00 0.00 0.00 2.38 -0.15 29 0 65 0
29SEP26 52.50 C 0.00 0.00 0.00 1.63 -0.11 29 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 1.09 -0.09 29 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.70 -0.08 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.45 -0.06 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.28 -0.04 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.96 -0.30 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.96 -0.29 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.97 -0.28 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.98 -0.29 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.98 -0.31 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.97 -0.38 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.91 -0.46 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.97 -0.40 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.06 -0.42 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.18 -0.42 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.34 -0.20 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.59 -0.22 26 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 8.13 +0.08 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 7.45 +0.07 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 6.81 +0.06 29 0 108 0
30DEC26 44.00 C 0.00 0.00 0.00 6.21 -0.15 29 0 228 0
30DEC26 45.00 C 0.00 0.00 0.00 5.65 -0.14 29 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 4.98 -0.30 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 4.51 -0.12 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 4.09 -0.12 28 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 3.67 -0.12 28 0 32 0
30DEC26 50.00 C 3.05 3.05 3.05 3.32 -0.11 28 4 116 -4
30DEC26 52.50 C 0.00 0.00 0.00 2.53 -0.10 28 0 45 0
30DEC26 55.00 C 0.00 0.00 0.00 1.91 -0.08 29 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 1.42 -0.06 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 1.05 -0.08 29 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.79 -0.06 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.58 -0.04 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.30 -0.02 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 13.97 -0.38 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.00 -0.37 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.12 -0.42 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.30 -0.39 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.56 -0.31 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.84 -0.24 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.17 -0.13 26 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 8.53 -0.12 27 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 8.15 +0.13 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.56 +0.11 29 0 5 0
30MAR27 44.00 C 0.00 0.00 0.00 6.98 +0.09 29 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 6.46 +0.09 29 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 5.77 -0.11 27 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.31 -0.09 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.89 -0.10 28 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 4.47 -0.10 28 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 4.11 -0.08 28 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 3.28 -0.07 28 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 2.59 -0.08 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.05 -0.10 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.63 -0.11 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.32 -0.05 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.98 -0.08 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.79 -0.01 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.59 -0.04 29 0 0 0
TOTAL CALL 1,502 25,332 +1,053
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 58 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 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 42 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 0.00 30 0 381 0
28MAY26 41.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 535 0
28MAY26 42.00 P 0.07 0.07 0.07 0.04 -0.01 28 62 522 +58
28MAY26 43.00 P 0.13 0.13 0.13 0.08 -0.03 27 1 607 -1
28MAY26 44.00 P 0.26 0.26 0.25 0.17 -0.04 27 20 868 +20
28MAY26 45.00 P 0.44 0.44 0.42 0.33 -0.03 27 14 684 +6
28MAY26 46.00 P 0.63 0.75 0.63 0.56 -0.03 27 72 810 +30
28MAY26 47.00 P 1.13 1.13 1.06 0.90 -0.02 27 3 895 +3
28MAY26 48.00 P 1.71 1.71 1.51 1.37 +0.02 27 33 751 +18
28MAY26 49.00 P 2.11 2.11 2.02 1.95 +0.02 27 30 464 +15
28MAY26 50.00 P 0.00 0.00 0.00 2.64 +0.04 27 0 84 0
28MAY26 52.50 P 0.00 0.00 0.00 4.88 +0.26 32 0 49 0
28MAY26 55.00 P 0.00 0.00 0.00 7.16 -0.01 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.78 +0.31 47 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.29 0.00 57 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.79 +0.13 64 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.29 +0.12 72 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.79 +0.20 79 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.29 +0.32 85 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 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 67 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 29 0 3,391 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 29 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 0.00 28 0 109 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 0.00 27 0 267 0
29JUN26 41.00 P 0.26 0.26 0.26 0.16 0.00 28 1 141 0
29JUN26 42.00 P 0.00 0.00 0.00 0.25 0.00 27 0 141 0
29JUN26 43.00 P 0.51 0.51 0.51 0.40 +0.01 28 10 278 0
29JUN26 44.00 P 0.67 0.67 0.67 0.59 +0.03 27 8 1,228 +8
29JUN26 45.00 P 0.00 0.00 0.00 0.83 +0.02 27 0 253 0
29JUN26 46.00 P 1.29 1.29 1.29 1.16 +0.04 27 2 256 0
29JUN26 47.00 P 1.75 1.77 1.72 1.55 +0.06 27 3 465 0
29JUN26 48.00 P 2.17 2.32 2.17 2.06 +0.08 27 32 299 0
29JUN26 49.00 P 2.92 2.92 2.67 2.57 0.00 27 83 364 +30
29JUN26 50.00 P 0.00 0.00 0.00 3.25 +0.07 27 0 303 0
29JUN26 52.50 P 0.00 0.00 0.00 5.12 +0.13 27 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 7.30 -0.05 27 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 9.87 +0.11 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.36 +0.07 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.86 +0.20 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.36 +0.19 52 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.86 +0.27 57 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.36 +0.19 62 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 80 0
30JUL26 37.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 155 0
30JUL26 39.00 P 0.00 0.00 0.00 0.25 -0.01 28 0 75 0
30JUL26 40.00 P 0.00 0.00 0.00 0.37 -0.02 28 0 167 0
30JUL26 41.00 P 0.00 0.00 0.00 0.53 -0.01 28 0 93 0
30JUL26 42.00 P 0.00 0.00 0.00 0.71 -0.01 28 0 197 0
30JUL26 43.00 P 0.96 0.96 0.96 0.96 0.00 28 1 132 +1
30JUL26 44.00 P 0.00 0.00 0.00 1.25 -0.01 27 0 130 0
30JUL26 45.00 P 0.00 0.00 0.00 1.62 0.00 27 0 121 0
30JUL26 46.00 P 2.23 2.23 2.23 2.06 +0.02 27 15 209 0
30JUL26 47.00 P 0.00 0.00 0.00 2.53 +0.02 27 0 82 0
30JUL26 48.00 P 0.00 0.00 0.00 3.10 +0.02 27 0 135 0
30JUL26 49.00 P 0.00 0.00 0.00 3.72 +0.04 27 0 137 0
30JUL26 50.00 P 0.00 0.00 0.00 4.47 +0.14 28 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 6.36 +0.10 28 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.68 +0.45 31 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.97 +0.15 33 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.35 +0.13 35 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.77 +0.13 37 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.22 +0.21 39 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.68 +0.40 41 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.15 +0.08 43 0 0 0
28AUG26 39.00 P 0.48 0.48 0.48 0.43 0.00 28 3 3 +3
28AUG26 40.00 P 0.00 0.00 0.00 0.59 +0.01 29 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.78 +0.01 28 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 1.00 +0.01 28 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 1.27 +0.01 28 0 0 0
28AUG26 44.00 P 1.72 1.72 1.72 1.61 +0.03 28 6 24 +6
28AUG26 45.00 P 0.00 0.00 0.00 1.98 +0.02 28 0 15 0
28AUG26 46.00 P 2.61 2.61 2.61 2.43 +0.04 28 15 15 +15
28AUG26 47.00 P 3.11 3.11 3.11 2.92 +0.02 27 15 15 +15
28AUG26 48.00 P 3.71 3.71 3.66 3.48 +0.03 28 30 32 +30
28AUG26 49.00 P 4.18 4.30 4.18 4.12 +0.08 28 45 45 +45
28AUG26 50.00 P 0.00 0.00 0.00 4.82 +0.14 28 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 6.66 +0.18 28 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 8.88 +0.04 31 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.11 +0.01 32 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.43 +0.21 33 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.82 +0.01 34 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.25 +0.24 36 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.70 +0.11 37 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.16 +0.09 39 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 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 0.00 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 0.17 -0.01 29 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.24 -0.01 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.35 -0.01 29 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.48 0.00 29 0 213 0
29SEP26 39.00 P 0.00 0.00 0.00 0.63 -0.02 29 0 495 0
29SEP26 40.00 P 0.00 0.00 0.00 0.83 -0.02 29 0 74 0
29SEP26 41.00 P 0.00 0.00 0.00 1.05 +0.01 29 0 259 0
29SEP26 42.00 P 0.00 0.00 0.00 1.31 +0.01 28 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 1.62 +0.01 28 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 1.97 +0.01 28 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 2.38 +0.03 28 0 93 0
29SEP26 46.00 P 0.00 0.00 0.00 2.83 +0.03 28 0 332 0
29SEP26 47.00 P 0.00 0.00 0.00 3.34 +0.04 28 0 958 0
29SEP26 48.00 P 0.00 0.00 0.00 3.90 +0.05 28 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 4.51 +0.06 28 0 37 0
29SEP26 50.00 P 0.00 0.00 0.00 5.18 +0.09 29 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.96 -0.13 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.12 +0.01 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 11.28 0.00 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.56 +0.01 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.90 +0.01 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.30 +0.29 34 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.73 +0.14 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.18 +0.11 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 44 0
30DEC26 30.00 P 0.26 0.26 0.20 0.10 0.00 29 8 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 0.00 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 0.00 0.00 0.00 0.47 0.00 29 0 26 0
30DEC26 36.00 P 0.00 0.00 0.00 0.61 +0.01 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 0.78 0.00 29 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 0.98 0.00 29 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.21 0.00 29 0 186 0
30DEC26 40.00 P 0.00 0.00 0.00 1.47 0.00 29 0 125 0
30DEC26 41.00 P 0.00 0.00 0.00 1.78 +0.01 29 0 83 0
30DEC26 42.00 P 0.00 0.00 0.00 2.11 0.00 29 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 2.49 +0.01 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.90 +0.01 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.36 +0.02 30 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 3.85 +0.02 30 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 4.38 +0.04 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 4.96 +0.04 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 5.54 +0.04 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.20 +0.05 30 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 7.94 +0.07 31 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 9.87 +0.09 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.95 +0.11 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.16 +0.13 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.48 +0.15 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.87 +0.48 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.27 +0.38 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.65 +0.40 39 0 0 0
30MAR27 34.00 P 0.72 0.72 0.72 0.59 0.00 29 6 43 +6
30MAR27 35.00 P 0.00 0.00 0.00 0.74 0.00 29 0 5 0
30MAR27 36.00 P 0.00 0.00 0.00 0.92 0.00 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.13 0.00 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.37 +0.01 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 1.63 0.00 29 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 1.93 +0.01 29 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 2.27 +0.01 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.62 +0.02 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.03 +0.01 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.45 +0.02 29 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 3.93 +0.02 29 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.43 +0.03 29 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 4.96 +0.04 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.54 +0.04 30 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.12 +0.04 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.76 +0.05 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 8.45 +0.07 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.31 +0.07 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.33 +0.09 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.48 +0.11 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.72 +0.13 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.04 +0.24 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.45 +0.37 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.80 +0.29 37 0 0 0
TOTAL PUT 518 24,102 +308
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$ 8.40
28MAY26 5.00 C 0.00 0.00 0.00 3.41 -0.09 79 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.16 -0.09 70 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.91 -0.09 61 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.66 -0.09 53 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.41 -0.10 42 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.16 -0.10 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.90 -0.12 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.66 -0.12 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.43 -0.13 44 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.21 -0.10 47 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.98 -0.12 44 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.79 -0.11 45 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.63 -0.08 47 0 62 0
28MAY26 8.25 C 0.00 0.00 0.00 0.48 -0.07 47 0 0 0
28MAY26 8.50 C 0.35 0.35 0.35 0.35 -0.06 46 1 181 +1
28MAY26 8.75 C 0.00 0.00 0.00 0.25 -0.06 46 0 352 0
28MAY26 9.00 C 0.17 0.17 0.17 0.18 -0.04 46 200 449 +99
28MAY26 9.25 C 0.12 0.12 0.12 0.13 -0.03 47 106 850 +106
28MAY26 9.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 1,030 0
28MAY26 9.75 C 0.00 0.00 0.00 0.06 -0.01 48 0 805 0
28MAY26 10.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 1,309 0
28MAY26 10.50 C 0.00 0.00 0.00 0.02 0.00 50 0 678 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 521 0
28MAY26 11.50 C 0.02 0.02 0.02 0.01 0.00 59 38 303 -38
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 563 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 478 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 84 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 94 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 99 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 104 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 109 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 113 0 115 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 117 0 61 0
29JUN26 5.00 C 0.00 0.00 0.00 3.42 -0.10 56 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.17 -0.11 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.91 -0.12 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.66 -0.13 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.42 -0.13 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.19 -0.12 45 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.97 -0.11 49 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 1.75 -0.11 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.51 -0.11 45 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.34 -0.08 49 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.16 -0.07 49 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 0.96 -0.07 46 0 714 0
29JUN26 8.00 C 0.00 0.00 0.00 0.82 -0.07 48 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 0.67 -0.07 47 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 0.55 -0.05 46 0 729 0
29JUN26 8.75 C 0.00 0.00 0.00 0.45 -0.05 47 0 303 0
29JUN26 9.00 C 0.34 0.34 0.34 0.36 -0.05 46 15 1,011 0
29JUN26 9.25 C 0.27 0.27 0.27 0.29 -0.04 47 200 1,100 +115
29JUN26 9.50 C 0.23 0.23 0.23 0.23 -0.03 47 15 1,617 0
29JUN26 9.75 C 0.00 0.00 0.00 0.18 -0.03 47 0 554 0
29JUN26 10.00 C 0.17 0.17 0.17 0.14 -0.02 47 50 666 -50
29JUN26 10.50 C 0.00 0.00 0.00 0.09 -0.01 48 0 1,204 0
29JUN26 11.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 0.00 49 0 430 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 489 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 252 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 183 0
30JUL26 6.00 C 0.00 0.00 0.00 2.46 -0.10 51 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.21 -0.12 46 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.99 -0.12 47 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.78 -0.12 47 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.58 -0.11 47 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.39 -0.11 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.21 -0.10 46 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.05 -0.06 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.92 -0.07 47 0 15 0
30JUL26 8.25 C 0.00 0.00 0.00 0.79 -0.06 47 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.67 -0.06 46 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.57 -0.05 46 0 16 0
30JUL26 9.00 C 0.00 0.00 0.00 0.49 -0.05 47 0 42 0
30JUL26 9.25 C 0.00 0.00 0.00 0.42 -0.04 47 0 60 0
30JUL26 9.50 C 0.00 0.00 0.00 0.35 -0.03 47 0 123 0
30JUL26 9.75 C 0.00 0.00 0.00 0.29 -0.03 46 0 36 0
30JUL26 10.00 C 0.27 0.27 0.27 0.24 -0.03 46 200 316 -100
30JUL26 10.50 C 0.00 0.00 0.00 0.17 -0.02 47 0 425 0
30JUL26 11.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 301 0
30JUL26 11.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 254 0
30JUL26 12.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 330 0
30JUL26 12.50 C 0.07 0.07 0.07 0.04 0.00 48 20 437 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 257 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 2.46 -0.15 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.24 -0.14 46 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.03 -0.14 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.83 -0.13 47 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.64 -0.12 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.47 -0.11 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.30 -0.11 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.16 -0.08 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.05 -0.04 48 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.91 -0.05 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.80 -0.06 47 0 15 0
28AUG26 8.75 C 0.00 0.00 0.00 0.71 -0.05 48 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.62 -0.05 47 0 14 0
28AUG26 9.25 C 0.00 0.00 0.00 0.54 -0.04 47 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.48 -0.03 48 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.42 -0.02 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.36 -0.03 48 0 15 0
28AUG26 10.50 C 0.00 0.00 0.00 0.27 -0.02 48 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.20 -0.01 48 0 15 0
28AUG26 11.50 C 0.00 0.00 0.00 0.15 -0.01 48 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 3.42 -0.14 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.17 -0.15 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.93 -0.15 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.70 -0.15 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.48 -0.15 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.27 -0.14 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.07 -0.14 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.89 -0.12 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.71 -0.12 46 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.54 -0.12 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.38 -0.12 45 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.23 -0.10 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.11 -0.08 45 0 17 0
29SEP26 8.25 C 0.00 0.00 0.00 1.00 -0.06 46 0 57 0
29SEP26 8.50 C 0.00 0.00 0.00 0.89 -0.06 45 0 36 0
29SEP26 8.75 C 0.00 0.00 0.00 0.80 -0.05 46 0 43 0
29SEP26 9.00 C 0.00 0.00 0.00 0.71 -0.05 46 0 3,325 0
29SEP26 9.25 C 0.63 0.63 0.63 0.64 -0.05 46 100 122 +100
29SEP26 9.50 C 0.00 0.00 0.00 0.58 -0.04 47 0 342 0
29SEP26 9.75 C 0.00 0.00 0.00 0.51 -0.04 47 0 155 0
29SEP26 10.00 C 0.00 0.00 0.00 0.45 -0.04 47 0 279 0
29SEP26 10.50 C 0.36 0.36 0.36 0.35 -0.03 47 200 426 +51
29SEP26 11.00 C 0.00 0.00 0.00 0.27 -0.03 47 0 481 0
29SEP26 11.50 C 0.00 0.00 0.00 0.21 -0.02 47 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 0.16 -0.02 47 0 451 0
29SEP26 12.50 C 0.00 0.00 0.00 0.12 -0.02 47 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 421 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 274 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 298 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 120 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 180 0
30DEC26 5.00 C 0.00 0.00 0.00 3.43 -0.13 41 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.20 -0.14 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.97 -0.15 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.77 -0.14 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.57 -0.14 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.38 -0.13 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.21 -0.12 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.04 -0.12 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.89 -0.12 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.75 -0.10 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.61 -0.10 44 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 1.49 -0.09 45 0 0 0
30DEC26 8.00 C 1.33 1.33 1.33 1.37 -0.09 45 1 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.26 -0.07 45 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.16 -0.05 45 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.06 -0.07 45 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 0.98 -0.06 45 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 0.90 -0.06 45 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.83 -0.06 46 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.76 -0.06 46 0 8 0
30DEC26 10.00 C 0.68 0.68 0.68 0.71 -0.05 46 10 44 0
30DEC26 10.50 C 0.00 0.00 0.00 0.61 -0.03 47 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.51 -0.03 47 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.42 -0.03 47 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.35 -0.03 47 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.29 -0.02 47 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.24 -0.02 47 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 -0.02 47 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 -0.02 46 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 -0.01 47 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 -0.02 46 0 12 0
30MAR27 6.00 C 0.00 0.00 0.00 2.71 -0.10 43 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.53 -0.13 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.37 -0.12 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.22 -0.11 43 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.08 -0.11 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.95 -0.10 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.81 -0.10 44 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 1.70 -0.09 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.59 -0.08 44 0 6 0
30MAR27 8.25 C 1.40 1.40 1.40 1.47 -0.08 44 1 101 +1
30MAR27 8.50 C 0.00 0.00 0.00 1.38 -0.09 45 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 1.29 -0.09 45 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.19 -0.10 45 0 7 0
30MAR27 9.25 C 0.00 0.00 0.00 1.12 -0.09 45 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.04 -0.09 45 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.97 -0.09 45 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.90 -0.10 45 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.79 -0.08 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.70 -0.06 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.62 -0.04 47 0 24 0
30MAR27 12.00 C 0.00 0.00 0.00 0.54 -0.03 47 0 11 0
30MAR27 12.50 C 0.00 0.00 0.00 0.46 -0.04 46 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.40 -0.03 47 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.35 -0.02 47 0 6 0
30MAR27 14.00 C 0.00 0.00 0.00 0.30 -0.02 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.26 -0.02 46 0 3 0
TOTAL CALL 1,157 34,248 +285
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 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 0.03 0.03 0.03 0.01 -0.01 46 1 312 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 0.00 49 0 256 0
28MAY26 7.25 P 0.07 0.07 0.07 0.05 0.00 48 3 713 +3
28MAY26 7.50 P 0.11 0.11 0.10 0.08 0.00 46 6 572 +6
28MAY26 7.75 P 0.13 0.13 0.13 0.14 +0.01 47 1 1,342 +1
28MAY26 8.00 P 0.24 0.24 0.24 0.22 +0.01 47 4 1,098 0
28MAY26 8.25 P 0.39 0.39 0.36 0.32 +0.02 47 23 711 +20
28MAY26 8.50 P 0.00 0.00 0.00 0.44 +0.03 46 0 818 0
28MAY26 8.75 P 0.00 0.00 0.00 0.59 +0.03 46 0 1,067 0
28MAY26 9.00 P 0.00 0.00 0.00 0.79 +0.07 49 0 1,223 0
28MAY26 9.25 P 0.00 0.00 0.00 0.98 +0.06 49 0 358 0
28MAY26 9.50 P 0.00 0.00 0.00 1.20 +0.08 52 0 390 0
28MAY26 9.75 P 0.00 0.00 0.00 1.43 +0.08 55 0 359 0
28MAY26 10.00 P 0.00 0.00 0.00 1.67 +0.07 59 0 512 0
28MAY26 10.50 P 0.00 0.00 0.00 2.15 +0.11 65 0 180 0
28MAY26 11.00 P 0.00 0.00 0.00 2.64 +0.12 71 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 3.13 +0.11 76 0 40 0
28MAY26 12.00 P 0.00 0.00 0.00 3.63 +0.11 84 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.13 +0.11 92 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.64 +0.12 103 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.13 +0.11 106 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.64 +0.12 117 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.13 +0.11 118 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.64 +0.12 129 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.13 +0.11 129 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.63 +0.11 135 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.13 +0.11 140 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.64 +0.12 150 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 47 0 239 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 48 0 317 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 0.00 47 0 462 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 0.00 47 0 782 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 +0.01 47 0 906 0
29JUN26 7.25 P 0.00 0.00 0.00 0.20 +0.02 47 0 603 0
29JUN26 7.50 P 0.31 0.31 0.31 0.27 +0.01 47 15 612 +4
29JUN26 7.75 P 0.00 0.00 0.00 0.36 +0.02 47 0 565 0
29JUN26 8.00 P 0.00 0.00 0.00 0.47 +0.03 47 0 501 0
29JUN26 8.25 P 0.59 0.59 0.59 0.59 +0.04 47 96 718 -96
29JUN26 8.50 P 0.77 0.77 0.77 0.72 +0.03 46 100 376 -88
29JUN26 8.75 P 0.00 0.00 0.00 0.88 +0.04 47 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 1.06 +0.05 47 0 473 0
29JUN26 9.25 P 0.00 0.00 0.00 1.25 +0.06 48 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 1.46 +0.08 50 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 1.66 +0.09 50 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.87 +0.05 50 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 2.35 +0.07 55 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 2.82 +0.12 58 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 3.30 +0.12 62 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.77 +0.11 62 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 4.26 +0.11 65 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.77 +0.12 72 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.25 +0.12 72 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.75 +0.14 77 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.23 +0.12 74 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.72 +0.10 75 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.22 +0.11 79 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.73 +0.13 87 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.22 +0.15 87 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 8.71 +0.11 85 0 17 0
30JUL26 6.00 P 0.00 0.00 0.00 0.06 0.00 47 0 24 0
30JUL26 6.25 P 0.00 0.00 0.00 0.09 +0.01 48 0 30 0
30JUL26 6.50 P 0.16 0.16 0.16 0.12 0.00 46 15 50 +15
30JUL26 6.75 P 0.00 0.00 0.00 0.17 +0.01 47 0 58 0
30JUL26 7.00 P 0.24 0.24 0.24 0.23 +0.01 47 5 70 0
30JUL26 7.25 P 0.00 0.00 0.00 0.30 +0.01 46 0 62 0
30JUL26 7.50 P 0.00 0.00 0.00 0.39 +0.02 47 0 597 0
30JUL26 7.75 P 0.00 0.00 0.00 0.48 +0.02 46 0 207 0
30JUL26 8.00 P 0.61 0.61 0.61 0.60 +0.04 47 3 869 +3
30JUL26 8.25 P 0.75 0.75 0.75 0.73 +0.03 47 9 62 +1
30JUL26 8.50 P 0.00 0.00 0.00 0.86 +0.04 46 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.01 +0.03 46 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.20 +0.06 48 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 1.37 +0.06 47 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 1.55 +0.05 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.77 +0.09 49 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 1.98 +0.09 50 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.42 +0.09 52 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.89 +0.11 55 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.35 +0.10 56 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.82 +0.10 58 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.30 +0.10 59 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.77 +0.09 59 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.25 +0.09 59 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.75 +0.11 63 0 0 0
28AUG26 6.00 P 0.12 0.12 0.12 0.10 0.00 47 2 54 +2
28AUG26 6.25 P 0.00 0.00 0.00 0.14 0.00 47 0 17 0
28AUG26 6.50 P 0.00 0.00 0.00 0.19 +0.01 47 0 5 0
28AUG26 6.75 P 0.00 0.00 0.00 0.25 +0.01 47 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 0.32 +0.02 47 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.39 +0.01 46 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.49 +0.03 47 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 0.59 +0.03 47 0 15 0
28AUG26 8.00 P 0.00 0.00 0.00 0.70 +0.03 46 0 10 0
28AUG26 8.25 P 0.00 0.00 0.00 0.83 +0.03 46 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 0.99 +0.05 47 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.13 +0.04 47 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.29 +0.04 47 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.47 +0.05 47 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.68 +0.07 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.85 +0.07 48 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.07 +0.10 49 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.49 +0.10 50 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.93 +0.11 52 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.41 +0.14 55 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 48 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 46 0 196 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 0.00 47 0 25 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 0.00 47 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 0.00 46 0 187 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 0.00 47 0 32 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 +0.01 47 0 249 0
29SEP26 6.75 P 0.33 0.33 0.33 0.32 +0.01 47 2 93 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 +0.02 47 0 74 0
29SEP26 7.25 P 0.48 0.48 0.48 0.48 +0.01 47 100 309 +84
29SEP26 7.50 P 0.00 0.00 0.00 0.58 +0.02 47 0 478 0
29SEP26 7.75 P 0.00 0.00 0.00 0.69 +0.02 47 0 293 0
29SEP26 8.00 P 0.00 0.00 0.00 0.82 +0.03 47 0 216 0
29SEP26 8.25 P 0.00 0.00 0.00 0.95 +0.03 47 0 3,164 0
29SEP26 8.50 P 0.00 0.00 0.00 1.09 +0.03 47 0 740 0
29SEP26 8.75 P 0.00 0.00 0.00 1.25 +0.04 48 0 157 0
29SEP26 9.00 P 0.00 0.00 0.00 1.42 +0.04 48 0 46 0
29SEP26 9.25 P 0.00 0.00 0.00 1.60 +0.05 49 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.77 +0.05 48 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.97 +0.05 49 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.16 +0.04 49 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.58 +0.10 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.02 +0.11 52 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.47 +0.13 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.93 +0.13 55 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.40 +0.14 56 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.87 +0.11 58 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.35 +0.14 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.83 +0.14 60 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.31 +0.15 61 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.79 +0.15 62 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.27 +0.12 62 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.76 +0.13 63 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 0.00 47 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 0.00 46 0 191 0
30DEC26 5.75 P 0.00 0.00 0.00 0.22 0.00 47 0 19 0
30DEC26 6.00 P 0.33 0.33 0.33 0.28 0.00 47 2 138 +2
30DEC26 6.25 P 0.00 0.00 0.00 0.35 +0.01 47 0 32 0
30DEC26 6.50 P 0.00 0.00 0.00 0.42 +0.01 47 0 18 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 +0.01 47 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.60 +0.01 47 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 +0.01 47 0 103 0
30DEC26 7.50 P 0.00 0.00 0.00 0.82 +0.02 47 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.94 +0.02 47 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.07 +0.02 47 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 +0.01 47 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 1.35 +0.02 48 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.51 +0.02 48 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.67 +0.03 48 0 210 0
30DEC26 9.25 P 0.00 0.00 0.00 1.84 +0.02 48 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.01 +0.02 48 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 2.20 +0.04 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.39 +0.03 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.78 +0.04 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.19 +0.03 50 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 3.63 +0.05 51 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.07 +0.06 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.53 +0.08 53 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.00 +0.10 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.47 +0.11 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.94 +0.12 57 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.41 +0.12 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.88 +0.12 58 0 5 0
30MAR27 6.00 P 0.41 0.41 0.41 0.40 0.00 47 8 85 +8
30MAR27 6.25 P 0.00 0.00 0.00 0.47 0.00 47 0 89 0
30MAR27 6.50 P 0.00 0.00 0.00 0.56 0.00 47 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.66 0.00 47 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.76 +0.02 47 0 21 0
30MAR27 7.25 P 0.00 0.00 0.00 0.87 +0.02 47 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 0.99 +0.03 47 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 1.12 +0.04 47 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.25 +0.04 47 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.39 +0.04 47 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.54 +0.05 47 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.68 +0.04 47 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.85 +0.05 48 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.03 +0.06 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.20 +0.05 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.38 +0.05 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.56 +0.04 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.95 +0.06 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.35 +0.17 50 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.77 +0.07 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.20 +0.08 51 0 5 0
30MAR27 12.50 P 0.00 0.00 0.00 4.64 +0.09 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.09 +0.10 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.55 +0.09 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.01 +0.10 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.47 +0.10 54 0 0 0
TOTAL PUT 395 33,993 -35
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$ 8.07
28MAY26 4.90 C 0.00 0.00 0.00 3.18 -0.07 109 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.08 -0.07 105 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.83 -0.07 95 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.58 -0.07 85 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.33 -0.08 76 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.08 -0.08 67 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.83 -0.08 59 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.58 -0.08 51 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.33 -0.08 43 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.08 -0.08 35 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.83 -0.08 28 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.58 -0.08 20 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.34 -0.08 17 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.16 -0.06 19 0 61 0
28MAY26 8.25 C 0.00 0.00 0.00 0.06 -0.02 20 0 350 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 179 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.37 -0.08 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.27 -0.08 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.18 -0.07 84 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.08 -0.07 81 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.83 -0.07 74 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.58 -0.07 67 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.33 -0.08 60 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.08 -0.08 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.83 -0.08 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.58 -0.08 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.33 -0.08 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.08 -0.08 29 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.83 -0.08 23 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.59 -0.08 21 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.39 -0.06 22 0 65 0
29JUN26 8.00 C 0.00 0.00 0.00 0.23 -0.04 21 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.13 -0.04 21 0 125 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 22 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 8 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.58 -0.07 56 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.33 -0.08 51 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.08 -0.08 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.83 -0.08 40 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.58 -0.08 35 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.33 -0.08 30 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.08 -0.08 25 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.83 -0.08 20 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.61 -0.07 22 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.45 -0.05 23 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.31 -0.03 23 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.21 -0.03 22 0 10 0
30JUL26 8.50 C 0.15 0.15 0.15 0.14 -0.02 22 25 27 0
30JUL26 8.75 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.08 -0.08 41 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.83 -0.08 36 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.58 -0.08 31 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.33 -0.08 27 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.08 -0.08 22 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.85 -0.07 23 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.64 -0.06 22 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.48 -0.05 22 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.37 -0.04 23 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.27 -0.03 23 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 0.00 24 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 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.37 -0.08 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.27 -0.08 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.18 -0.07 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.08 -0.07 56 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.83 -0.07 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.58 -0.07 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.33 -0.08 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.08 -0.08 37 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.83 -0.08 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.58 -0.08 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.33 -0.08 24 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.09 -0.07 23 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 0.87 -0.06 22 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.69 -0.05 22 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.54 -0.04 22 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.42 -0.03 22 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.32 -0.03 22 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.25 -0.02 23 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 -0.02 22 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.01 22 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 3.27 -0.08 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.18 -0.07 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.08 -0.07 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.83 -0.07 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.58 -0.07 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.33 -0.08 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.08 -0.08 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.83 -0.08 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.58 -0.08 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.36 -0.06 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.16 -0.06 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.98 -0.06 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.83 -0.04 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.69 -0.04 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.57 -0.03 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.46 -0.03 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.37 -0.03 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.30 -0.02 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.24 -0.02 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.19 -0.01 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.18 -0.07 39 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.08 -0.07 37 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.83 -0.07 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.58 -0.07 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.33 -0.08 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.08 -0.08 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.83 -0.09 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.60 -0.06 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.40 -0.06 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.22 -0.06 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.10 -0.05 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.95 -0.05 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.81 -0.05 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.67 -0.04 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.57 -0.04 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.47 -0.04 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.40 -0.03 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.33 -0.03 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.28 -0.02 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.24 -0.02 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
TOTAL CALL 25 11,130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 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 48 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 20 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 135 0
28MAY26 7.75 P 0.10 0.12 0.10 0.10 +0.02 19 120 195 +120
28MAY26 8.00 P 0.23 0.23 0.23 0.24 +0.05 20 100 112 +100
28MAY26 8.25 P 0.00 0.00 0.00 0.42 +0.05 18 0 140 0
28MAY26 8.50 P 0.00 0.00 0.00 0.65 +0.07 19 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.89 +0.08 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.14 +0.08 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.38 +0.06 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.63 +0.06 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.13 +0.06 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.62 +0.05 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.12 +0.06 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 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 51 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 +0.01 22 0 695 0
29JUN26 7.50 P 0.00 0.00 0.00 0.12 +0.02 22 0 220 0
29JUN26 7.75 P 0.00 0.00 0.00 0.20 +0.03 21 10 13 0
29JUN26 8.00 P 0.00 0.00 0.00 0.33 +0.04 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.50 +0.05 21 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.70 +0.05 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.91 +0.06 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.15 +0.07 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.39 +0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.64 +0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.13 +0.06 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.63 +0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.13 +0.07 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.27 +0.03 22 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.39 +0.03 21 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.56 +0.05 22 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.74 +0.06 22 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.95 +0.07 22 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.17 +0.07 22 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.39 +0.05 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.89 +0.07 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.14 +0.07 17 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.63 +0.06 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.13 +0.07 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.21 +0.02 22 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.31 +0.03 21 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.44 +0.04 22 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.60 +0.05 22 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.78 +0.04 22 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.98 +0.07 22 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.19 +0.07 22 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.42 +0.06 23 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.65 +0.06 22 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.89 +0.06 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.14 +0.07 18 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.63 +0.06 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.13 +0.07 0 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 36 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 28 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 +0.01 24 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 0.00 22 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.01 22 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 1,502 0
29SEP26 7.25 P 0.15 0.15 0.15 0.17 +0.01 22 10 1,320 +10
29SEP26 7.50 P 0.00 0.00 0.00 0.25 +0.02 22 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.36 +0.04 22 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.48 +0.04 21 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.65 +0.06 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.82 +0.06 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.01 +0.07 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.21 +0.06 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.43 +0.06 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.66 +0.06 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.89 +0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.14 +0.07 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.63 +0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.13 +0.07 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 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 0.09 +0.01 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.36 +0.03 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.47 +0.03 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.60 +0.04 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.74 +0.04 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.90 +0.04 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.08 +0.05 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.28 +0.06 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.48 +0.06 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.70 +0.07 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.92 +0.06 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.16 +0.07 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.64 +0.07 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.14 +0.08 24 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 21 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 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 +0.01 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 0.00 22 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 +0.01 22 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.35 +0.02 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.45 +0.02 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.56 +0.01 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.70 +0.03 23 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.84 +0.03 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.98 +0.03 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.18 +0.03 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.37 +0.04 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.57 +0.04 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.79 +0.05 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.01 +0.06 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.24 +0.06 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.73 +0.07 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.20 +0.06 30 0 0 0
TOTAL PUT 240 10,027 +230
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$ 5.13
28MAY26 3.90 C 0.00 0.00 0.00 1.25 +0.01 64 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.15 0.00 59 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.05 +0.01 54 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.95 +0.01 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.85 0.00 44 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.75 +0.01 40 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.65 -0.01 35 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.55 0.00 30 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.45 +0.01 25 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.36 +0.01 25 0 82 0
28MAY26 4.90 C 0.00 0.00 0.00 0.27 -0.01 22 0 530 0
28MAY26 5.00 C 0.20 0.20 0.20 0.19 -0.01 21 200 3,472 +150
28MAY26 5.25 C 0.06 0.06 0.06 0.06 -0.01 20 131 2,565 -130
28MAY26 5.50 C 0.02 0.02 0.02 0.02 0.00 23 5 1,849 +5
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 428 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 121 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.25 0.00 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.15 0.00 46 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.05 0.00 42 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.95 -0.01 38 0 1 0
29JUN26 4.30 C 0.00 0.00 0.00 0.85 0.00 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.75 0.00 31 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.65 -0.01 28 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.56 +0.01 28 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.46 +0.01 24 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.36 -0.02 20 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.28 -0.01 20 0 243 0
29JUN26 5.00 C 0.21 0.21 0.21 0.22 -0.01 21 30 2,004 0
29JUN26 5.25 C 0.10 0.10 0.09 0.10 -0.01 21 162 922 0
29JUN26 5.50 C 0.05 0.05 0.05 0.04 -0.01 22 50 621 +50
29JUN26 5.75 C 0.00 0.00 0.00 0.02 0.00 24 0 1,245 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 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 35 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 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 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.25 0.00 42 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.15 0.00 39 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.05 0.00 36 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.95 -0.01 33 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.85 -0.01 30 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.75 0.00 27 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.66 0.00 27 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.56 0.00 24 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.47 0.00 22 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.39 0.00 22 0 131 0
30JUL26 4.90 C 0.30 0.30 0.30 0.31 0.00 21 2 112 +2
30JUL26 5.00 C 0.00 0.00 0.00 0.24 -0.01 20 0 91 0
30JUL26 5.25 C 0.00 0.00 0.00 0.12 -0.02 19 0 267 0
30JUL26 5.50 C 0.00 0.00 0.00 0.07 0.00 22 0 84 0
30JUL26 5.75 C 0.00 0.00 0.00 0.03 -0.01 21 0 81 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 0.00 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 28 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
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 0.95 -0.01 29 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.85 -0.01 27 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.75 -0.01 24 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.66 0.00 24 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.57 0.00 23 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.41 -0.01 22 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.34 -0.02 21 0 0 0
28AUG26 5.00 C 0.28 0.28 0.28 0.29 -0.02 22 1 1 +1
28AUG26 5.25 C 0.00 0.00 0.00 0.18 -0.02 22 0 30 0
28AUG26 5.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.06 -0.01 22 0 30 0
28AUG26 6.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 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 0.00 34 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.15 0.00 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.05 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.95 -0.01 26 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.85 -0.01 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.76 -0.01 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.66 -0.01 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.58 -0.02 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.51 -0.02 22 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.45 -0.02 23 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.39 -0.02 23 0 164 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 -0.02 23 0 2,349 0
29SEP26 5.25 C 0.00 0.00 0.00 0.23 -0.02 23 0 1,018 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 -0.02 23 0 969 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 -0.02 23 0 1,025 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 471 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 25 0 69 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 23 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 0.00 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.15 0.00 24 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 1.05 -0.01 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.95 -0.01 20 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.86 -0.01 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.78 -0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.71 -0.01 20 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.58 -0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.52 -0.01 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.47 0.00 22 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.41 -0.01 21 0 2,467 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 -0.01 22 0 1,307 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 -0.01 22 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 -0.01 22 0 509 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 0.00 22 0 103 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 23 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.01 23 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 0.02 -0.01 22 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.15 0.00 18 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.06 0.00 18 0 0 0
30MAR27 4.20 C 0.94 0.95 0.94 0.98 -0.01 19 9 74 +9
30MAR27 4.30 C 0.00 0.00 0.00 0.91 0.00 20 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 0.83 -0.01 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.77 0.00 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.70 -0.01 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.64 -0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.58 -0.01 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.53 0.00 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.48 0.00 21 0 3 0
30MAR27 5.25 C 0.30 0.30 0.30 0.37 0.00 21 65 65 +65
30MAR27 5.50 C 0.00 0.00 0.00 0.28 0.00 21 0 398 0
30MAR27 5.75 C 0.00 0.00 0.00 0.21 0.00 22 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 0.00 21 0 17 0
30MAR27 6.25 C 0.00 0.00 0.00 0.12 0.00 22 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
TOTAL CALL 655 29,824 +152
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 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 47 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 382 0
28MAY26 4.70 P 0.01 0.01 0.01 0.01 0.00 24 5 687 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 797 0
28MAY26 4.90 P 0.02 0.02 0.02 0.02 -0.01 18 25 895 +25
28MAY26 5.00 P 0.06 0.06 0.04 0.05 0.00 20 235 1,273 +235
28MAY26 5.25 P 0.18 0.18 0.18 0.17 -0.01 19 9 731 +9
28MAY26 5.50 P 0.00 0.00 0.00 0.39 +0.01 25 0 135 0
28MAY26 5.75 P 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.37 -0.01 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.62 -0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.87 -0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.12 -0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.37 -0.01 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.62 0.00 0 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 0.00 23 0 235 0
29JUN26 4.60 P 0.00 0.00 0.00 0.03 0.00 22 0 331 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 0.00 20 0 757 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 0.00 21 0 1,199 0
29JUN26 4.90 P 0.00 0.00 0.00 0.10 0.00 21 0 1,364 0
29JUN26 5.00 P 0.13 0.13 0.13 0.15 +0.01 22 5 2,440 +5
29JUN26 5.25 P 0.00 0.00 0.00 0.30 +0.01 22 0 517 0
29JUN26 5.50 P 0.00 0.00 0.00 0.50 +0.01 23 0 983 0
29JUN26 5.75 P 0.00 0.00 0.00 0.72 0.00 22 0 1,216 0
29JUN26 6.00 P 0.00 0.00 0.00 0.96 0.00 21 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.21 0.00 26 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.45 -0.02 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.70 0.00 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.70 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.95 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.20 -0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.45 0.00 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.70 0.00 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 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 20 0 55 0
30JUL26 4.60 P 0.00 0.00 0.00 0.04 0.00 19 0 82 0
30JUL26 4.70 P 0.00 0.00 0.00 0.06 -0.01 19 0 366 0
30JUL26 4.80 P 0.00 0.00 0.00 0.09 -0.01 20 0 318 0
30JUL26 4.90 P 0.00 0.00 0.00 0.13 0.00 20 0 498 0
30JUL26 5.00 P 0.00 0.00 0.00 0.17 0.00 20 0 400 0
30JUL26 5.25 P 0.00 0.00 0.00 0.33 +0.01 22 0 146 0
30JUL26 5.50 P 0.00 0.00 0.00 0.51 0.00 21 0 3 0
30JUL26 5.75 P 0.00 0.00 0.00 0.73 +0.01 21 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.96 -0.01 18 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.21 0.00 23 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 -0.01 20 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 0.00 0.00 0.00 0.05 -0.01 21 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.10 -0.01 22 0 50 0
28AUG26 4.80 P 0.00 0.00 0.00 0.14 -0.01 22 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.18 -0.01 22 0 26 0
28AUG26 5.00 P 0.23 0.23 0.23 0.23 0.00 23 90 235 +90
28AUG26 5.25 P 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.56 -0.01 24 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.77 0.00 25 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.00 0.00 27 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.25 +0.01 32 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.50 +0.01 36 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.74 -0.01 38 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.98 -0.02 39 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.23 -0.01 42 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.48 -0.01 45 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 0.01 -0.01 21 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 -0.01 22 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 -0.01 22 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 24 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 24 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 0.00 24 0 183 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 0.00 24 0 3,771 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 -0.02 23 0 306 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 -0.01 24 0 203 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 -0.02 24 0 2,295 0
29SEP26 5.25 P 0.00 0.00 0.00 0.42 -0.02 25 0 901 0
29SEP26 5.50 P 0.00 0.00 0.00 0.59 -0.02 25 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 0.80 -0.01 26 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.02 0.00 28 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.26 0.00 30 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.51 +0.01 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.76 +0.01 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.01 0.00 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.27 +0.01 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.53 +0.01 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.78 0.00 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.04 +0.01 58 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.29 0.00 60 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 0.00 23 0 281 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 0.00 22 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 0.00 22 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 0.00 23 0 77 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 -0.01 23 0 67 0
30DEC26 4.60 P 0.16 0.16 0.16 0.16 -0.01 23 95 162 +95
30DEC26 4.70 P 0.00 0.00 0.00 0.20 0.00 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 0.00 23 0 144 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 0.00 23 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.33 0.00 23 0 2,310 0
30DEC26 5.25 P 0.00 0.00 0.00 0.47 0.00 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.64 0.00 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.83 0.00 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.04 0.00 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.27 0.00 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.51 0.00 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.76 +0.01 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.02 +0.01 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.27 +0.01 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.53 +0.01 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.79 +0.01 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.04 +0.01 48 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.29 0.00 50 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 -0.01 22 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 0.00 22 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.07 -0.01 22 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 0.09 0.00 22 0 64 0
30MAR27 4.30 P 0.10 0.10 0.10 0.11 0.00 22 2 252 +2
30MAR27 4.40 P 0.13 0.13 0.13 0.14 0.00 22 1 11 +1
30MAR27 4.50 P 0.00 0.00 0.00 0.17 0.00 22 0 16 0
30MAR27 4.60 P 0.00 0.00 0.00 0.20 0.00 22 0 4 0
30MAR27 4.70 P 0.00 0.00 0.00 0.23 -0.01 22 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.27 -0.01 22 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.32 0.00 22 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.37 0.00 22 0 47 0
30MAR27 5.25 P 0.00 0.00 0.00 0.51 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.67 0.00 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.86 0.00 23 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 1.06 0.00 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.28 0.00 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.52 0.00 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.77 +0.01 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.02 +0.01 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.27 +0.01 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.53 +0.01 37 0 0 0
TOTAL PUT 467 33,391 +462
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$ 27.60
28MAY26 17.50 C 0.00 0.00 0.00 10.12 -0.20 78 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.62 -0.20 72 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.12 -0.20 67 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.62 -0.20 61 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.12 -0.20 55 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.62 -0.20 48 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.63 -0.19 56 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 5.64 -0.18 52 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 4.63 -0.20 38 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 3.65 -0.20 37 0 145 0
28MAY26 25.00 C 0.00 0.00 0.00 2.73 -0.18 37 0 1,049 0
28MAY26 26.00 C 1.88 1.88 1.87 1.90 -0.11 37 30 358 0
28MAY26 27.00 C 0.00 0.00 0.00 1.24 -0.10 37 0 290 0
28MAY26 28.00 C 0.72 0.72 0.72 0.77 -0.05 38 3 307 +3
28MAY26 29.00 C 0.52 0.52 0.46 0.44 -0.05 38 36 837 +34
28MAY26 30.00 C 0.33 0.33 0.28 0.23 -0.03 38 194 370 +190
28MAY26 31.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 181 0
28MAY26 32.00 C 0.12 0.12 0.11 0.06 -0.01 39 87 392 -72
28MAY26 33.00 C 0.10 0.10 0.10 0.03 0.00 39 10 234 +10
28MAY26 34.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 62 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 38 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 146 0
29JUN26 15.00 C 0.00 0.00 0.00 12.60 -0.21 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.11 -0.20 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.61 -0.21 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.11 -0.21 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.60 -0.22 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.12 -0.20 61 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.62 -0.20 58 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.12 -0.20 53 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.62 -0.20 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.12 -0.20 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.62 -0.20 40 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.63 -0.19 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.64 -0.19 40 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 4.67 -0.18 38 0 136 0
29JUN26 24.00 C 0.00 0.00 0.00 3.78 -0.16 38 0 306 0
29JUN26 25.00 C 0.00 0.00 0.00 2.98 -0.12 38 0 205 0
29JUN26 26.00 C 0.00 0.00 0.00 2.30 -0.09 38 0 219 0
29JUN26 27.00 C 0.00 0.00 0.00 1.76 +0.01 38 0 274 0
29JUN26 28.00 C 0.00 0.00 0.00 1.30 0.00 38 0 317 0
29JUN26 29.00 C 0.92 0.92 0.92 0.96 -0.02 39 6 1,175 -6
29JUN26 30.00 C 0.70 0.70 0.70 0.68 -0.02 38 3 208 0
29JUN26 31.00 C 0.00 0.00 0.00 0.47 -0.01 38 0 2,334 0
29JUN26 32.00 C 0.00 0.00 0.00 0.32 0.00 38 0 581 0
29JUN26 33.00 C 0.00 0.00 0.00 0.21 0.00 38 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.14 0.00 38 0 100 0
29JUN26 35.00 C 0.20 0.20 0.20 0.09 0.00 38 10 124 +10
29JUN26 36.00 C 0.00 0.00 0.00 0.06 0.00 38 0 171 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 0.00 39 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 23 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 10.12 -0.20 53 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.62 -0.20 49 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.12 -0.20 46 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.62 -0.20 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.12 -0.20 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.62 -0.20 35 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.63 -0.19 37 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.67 -0.21 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.81 -0.19 39 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 4.02 -0.16 39 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.32 -0.14 39 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 2.72 -0.08 39 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 2.20 -0.07 39 0 47 0
30JUL26 28.00 C 0.00 0.00 0.00 1.77 -0.07 39 0 37 0
30JUL26 29.00 C 0.00 0.00 0.00 1.41 -0.07 39 0 79 0
30JUL26 30.00 C 0.00 0.00 0.00 1.10 -0.07 39 0 28 0
30JUL26 31.00 C 0.00 0.00 0.00 0.85 -0.05 39 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.64 -0.04 39 0 31 0
30JUL26 33.00 C 0.00 0.00 0.00 0.48 -0.03 39 0 5 0
30JUL26 34.00 C 0.00 0.00 0.00 0.36 -0.03 39 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.26 -0.03 39 0 18 0
30JUL26 36.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.13 -0.19 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.65 -0.17 40 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.72 -0.15 40 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.84 -0.16 40 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.02 -0.18 39 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.31 -0.13 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.66 -0.12 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.10 -0.07 40 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.60 -0.07 40 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.17 -0.06 40 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 1.81 -0.06 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 1.47 -0.06 40 0 15 0
28AUG26 31.00 C 0.00 0.00 0.00 1.18 -0.06 40 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.96 -0.04 40 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.76 -0.04 40 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.60 -0.03 40 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.48 -0.02 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.37 -0.02 39 0 4 0
28AUG26 37.00 C 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.12 -0.20 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.62 -0.20 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.12 -0.20 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.62 -0.20 35 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.14 -0.21 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.69 -0.20 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.84 -0.19 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.03 -0.16 40 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 5.27 -0.18 39 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.58 -0.17 39 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.96 -0.12 39 0 416 0
29SEP26 26.00 C 0.00 0.00 0.00 3.39 -0.12 39 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 2.89 -0.11 39 0 1,127 0
29SEP26 28.00 C 0.00 0.00 0.00 2.46 -0.10 39 0 381 0
29SEP26 29.00 C 0.00 0.00 0.00 2.09 -0.08 39 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.78 -0.07 40 0 57 0
29SEP26 31.00 C 0.00 0.00 0.00 1.49 -0.08 40 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.24 -0.06 40 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 1.01 -0.07 39 0 63 0
29SEP26 34.00 C 1.01 1.01 1.01 0.84 -0.05 39 5 67 -4
29SEP26 35.00 C 0.00 0.00 0.00 0.68 -0.04 39 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.56 -0.02 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.45 -0.03 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.37 -0.03 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.30 -0.02 39 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.24 -0.02 39 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 10.12 -0.25 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.66 -0.18 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.21 -0.20 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.79 -0.20 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.37 -0.18 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.98 -0.20 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.19 -0.17 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.50 -0.14 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.81 -0.14 37 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.15 -0.16 37 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.58 -0.15 37 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 4.19 -0.01 39 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 3.61 -0.11 38 0 190 0
30DEC26 28.00 C 0.00 0.00 0.00 3.20 -0.10 38 0 154 0
30DEC26 29.00 C 0.00 0.00 0.00 2.83 -0.10 38 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 2.50 -0.09 39 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 2.23 -0.08 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 2.00 -0.06 40 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.74 -0.08 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.53 -0.07 40 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.31 -0.08 39 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 1.15 -0.06 39 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.97 -0.08 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.86 -0.05 39 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.73 -0.06 39 0 51 0
30MAR27 17.50 C 0.00 0.00 0.00 10.34 -0.11 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.94 -0.09 36 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.52 -0.11 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.12 -0.11 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.74 -0.20 37 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.39 -0.17 37 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.64 -0.09 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.96 -0.09 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.32 -0.11 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.76 -0.12 38 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.19 -0.16 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.71 -0.13 38 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 4.24 -0.14 38 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.84 -0.08 38 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.48 -0.07 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.15 -0.07 38 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 2.86 -0.07 39 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 2.61 -0.06 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.35 -0.07 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.09 -0.06 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.88 -0.06 39 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.62 -0.11 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.49 -0.05 39 0 15 0
TOTAL CALL 384 15,650 +165
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 60 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 0.02 +0.01 41 0 333 0
28MAY26 23.00 P 0.00 0.00 0.00 0.04 0.00 38 0 271 0
28MAY26 24.00 P 0.13 0.13 0.13 0.12 +0.02 38 1 442 0
28MAY26 25.00 P 0.29 0.29 0.27 0.27 +0.04 38 7 327 +7
28MAY26 26.00 P 0.55 0.55 0.54 0.52 +0.03 37 4 427 +1
28MAY26 27.00 P 1.00 1.00 1.00 0.92 +0.04 36 10 656 0
28MAY26 28.00 P 1.60 1.60 1.60 1.51 +0.07 37 10 547 +10
28MAY26 29.00 P 2.20 2.40 2.20 2.24 +0.10 38 20 199 +20
28MAY26 30.00 P 0.00 0.00 0.00 3.04 +0.08 37 0 107 0
28MAY26 31.00 P 0.00 0.00 0.00 3.94 +0.18 38 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 4.88 +0.19 37 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 5.91 +0.15 47 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 6.86 +0.11 44 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.84 +0.12 40 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.85 +0.15 51 0 50 0
28MAY26 37.00 P 0.00 0.00 0.00 9.86 +0.17 58 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.85 +0.12 59 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.88 +0.15 73 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 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 52 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 41 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 225 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 231 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 +0.03 38 0 301 0
29JUN26 23.00 P 0.00 0.00 0.00 0.25 +0.05 38 0 506 0
29JUN26 24.00 P 0.00 0.00 0.00 0.42 +0.05 38 0 570 0
29JUN26 25.00 P 0.00 0.00 0.00 0.67 +0.06 38 0 262 0
29JUN26 26.00 P 1.05 1.05 1.05 1.01 +0.05 37 10 516 +10
29JUN26 27.00 P 1.50 1.50 1.50 1.46 +0.05 37 2 349 0
29JUN26 28.00 P 2.00 2.00 2.00 2.03 +0.10 37 10 319 +10
29JUN26 29.00 P 0.00 0.00 0.00 2.70 +0.10 38 0 3,324 0
29JUN26 30.00 P 3.40 3.60 3.40 3.43 +0.13 38 20 163 +10
29JUN26 31.00 P 0.00 0.00 0.00 4.24 +0.07 38 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 5.16 +0.11 41 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.04 +0.07 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.99 +0.10 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.93 +0.10 42 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 8.89 +0.11 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.87 +0.12 42 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.86 +0.13 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.88 +0.15 50 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.82 +0.12 0 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 13.83 +0.16 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.05 0.00 39 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 30 0
30JUL26 21.00 P 0.00 0.00 0.00 0.18 +0.02 39 0 96 0
30JUL26 22.00 P 0.00 0.00 0.00 0.30 +0.02 39 0 18 0
30JUL26 23.00 P 0.00 0.00 0.00 0.47 +0.03 38 0 136 0
30JUL26 24.00 P 0.00 0.00 0.00 0.69 +0.03 38 0 60 0
30JUL26 25.00 P 0.00 0.00 0.00 1.00 +0.05 38 0 6 0
30JUL26 26.00 P 0.00 0.00 0.00 1.38 +0.06 38 0 18 0
30JUL26 27.00 P 0.00 0.00 0.00 1.86 +0.07 38 0 28 0
30JUL26 28.00 P 2.44 2.44 2.44 2.43 +0.07 38 13 34 +2
30JUL26 29.00 P 0.00 0.00 0.00 3.07 +0.07 38 0 45 0
30JUL26 30.00 P 0.00 0.00 0.00 3.78 +0.12 38 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.54 +0.14 39 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.42 +0.11 40 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.31 +0.15 42 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.20 +0.17 42 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.11 +0.17 43 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.03 +0.17 43 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.96 +0.17 43 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.19 +0.01 39 0 4 0
28AUG26 21.00 P 0.00 0.00 0.00 0.32 +0.03 40 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.48 +0.03 39 0 6 0
28AUG26 23.00 P 0.00 0.00 0.00 0.68 +0.04 39 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.95 +0.05 39 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 1.29 +0.06 38 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 1.70 +0.06 38 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 2.20 +0.07 39 0 1 0
28AUG26 28.00 P 0.00 0.00 0.00 2.76 +0.07 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.40 +0.08 39 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.09 +0.09 39 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.89 +0.13 41 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.65 +0.11 40 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.48 +0.12 41 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.38 +0.17 42 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.22 +0.13 41 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.12 +0.13 42 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.04 +0.14 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 0.00 39 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 0.00 39 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.24 +0.01 39 0 118 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 +0.01 39 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 0.45 +0.02 39 0 44 0
29SEP26 22.00 P 0.00 0.00 0.00 0.65 +0.02 39 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.91 +0.03 39 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 1.20 +0.03 39 0 1,399 0
29SEP26 25.00 P 0.00 0.00 0.00 1.57 +0.04 39 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 1.99 +0.04 39 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 2.49 +0.05 39 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 3.06 +0.08 39 0 395 0
29SEP26 29.00 P 0.00 0.00 0.00 3.70 +0.09 39 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 4.42 +0.13 40 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.16 +0.11 41 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.94 +0.13 41 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.75 +0.14 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.59 +0.15 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.44 +0.15 42 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.32 +0.15 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.21 +0.15 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.11 +0.15 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.03 +0.15 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.97 +0.15 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.91 +0.16 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.24 0.00 39 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.30 0.00 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.36 0.00 39 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.45 +0.01 39 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.53 +0.01 39 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.63 +0.02 39 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.84 +0.01 39 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.13 +0.02 40 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.45 +0.02 40 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 1.82 +0.03 40 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.24 +0.04 40 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 2.71 +0.04 40 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 3.23 +0.04 40 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 3.81 +0.05 40 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 4.44 +0.07 40 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 5.11 +0.07 41 0 170 0
30DEC26 31.00 P 0.00 0.00 0.00 5.82 +0.08 41 0 60 0
30DEC26 32.00 P 0.00 0.00 0.00 6.57 +0.09 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.33 +0.09 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.15 +0.10 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.98 +0.11 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.85 +0.12 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.73 +0.12 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.64 +0.15 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.54 +0.17 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.42 +0.01 39 0 22 0
30MAR27 18.00 P 0.00 0.00 0.00 0.50 +0.01 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.58 0.00 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.68 +0.01 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.79 +0.01 39 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.91 +0.02 39 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.18 +0.02 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.49 +0.03 39 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 1.85 +0.04 39 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 2.23 +0.04 39 0 13 0
30MAR27 25.00 P 0.00 0.00 0.00 2.66 +0.01 39 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 3.15 +0.02 39 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 3.69 +0.05 39 0 17 0
30MAR27 28.00 P 0.00 0.00 0.00 4.27 +0.05 39 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.90 +0.06 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.57 +0.06 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.28 +0.07 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.01 +0.09 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.76 +0.08 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.54 +0.10 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.36 +0.10 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.18 +0.10 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.04 +0.12 42 0 0 0
TOTAL PUT 107 16,022 +70
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 0.00 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.80 0.00 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 0.00 10 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.14 0.00 11 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.04 0.00 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 22 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.05 0.00 123 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.95 0.00 116 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.85 0.00 108 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.75 0.00 99 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.65 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.55 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.45 0.00 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.35 0.00 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.25 0.00 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.15 0.00 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.05 0.00 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.95 0.00 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.85 0.00 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.75 0.00 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.65 0.00 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.55 0.00 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.45 0.00 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.35 0.00 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.25 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.16 +0.01 83 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.06 +0.01 80 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.96 +0.01 77 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.86 0.00 74 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.76 0.00 71 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.66 0.00 68 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.56 0.00 65 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.31 0.00 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.06 0.00 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.81 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.56 0.00 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.31 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.06 0.00 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.81 0.00 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.56 0.00 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.32 +0.01 32 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.07 +0.01 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.82 0.00 24 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.57 0.00 20 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 0.00 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.87 0.00 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.67 0.00 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.50 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.35 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 0.00 22 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 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.34 +0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.09 +0.01 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 0.00 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.60 +0.01 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.35 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.11 0.00 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.88 +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 1.44 +0.01 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.23 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.04 0.00 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 0.72 +0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.58 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.46 0.00 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 0.00 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 0.00 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 25 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 3.38 +0.01 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.14 +0.01 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 +0.01 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.66 +0.01 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.42 +0.01 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.19 +0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.97 +0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.76 +0.01 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.56 +0.01 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.37 +0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.20 +0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.04 +0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.89 +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 0.64 +0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.53 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.37 +0.01 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 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 2.72 +0.01 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.50 +0.02 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.28 +0.02 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.07 +0.02 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.87 +0.02 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.68 +0.02 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.50 +0.02 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.33 +0.02 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.17 +0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.03 +0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.90 +0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.78 +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 0.50 +0.01 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.36 +0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.26 +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 67 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
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 43 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 32 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 21 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 0.00 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 0.00 150 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 83 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 78 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 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 61 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 52 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 28 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 0.00 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 0.00 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.43 0.00 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.60 0.00 22 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.00 0.00 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.46 0.00 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 0.00 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.35 -0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.47 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.60 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.76 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.11 -0.01 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.53 0.00 22 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 22 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 0.07 -0.01 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 -0.01 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.59 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.72 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.87 -0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.20 -0.01 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.59 -0.01 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.02 -0.01 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 0.08 -0.01 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 0.16 -0.01 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.22 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.46 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.56 -0.01 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.68 -0.01 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.81 -0.01 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.95 -0.01 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.28 -0.01 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.65 -0.01 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.06 -0.01 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.50 -0.01 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.97 -0.01 21 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$ 2.79
28MAY26 1.95 C 0.00 0.00 0.00 0.85 -0.08 80 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.80 -0.08 75 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.70 -0.08 65 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.60 -0.08 56 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.50 -0.08 47 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.40 -0.08 38 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.31 -0.07 38 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.23 -0.06 39 0 0 0
28MAY26 2.70 C 0.16 0.16 0.16 0.16 -0.05 38 2 2 +2
28MAY26 2.80 C 0.00 0.00 0.00 0.10 -0.04 36 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.06 -0.03 36 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 44 0
28MAY26 3.10 C 0.02 0.02 0.02 0.02 -0.01 38 2 157 +2
28MAY26 3.20 C 0.00 0.00 0.00 0.01 -0.01 38 0 61 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 158 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 61 0 135 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 66 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 71 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 80 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 84 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 96 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 107 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 0.95 -0.08 50 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.90 -0.08 47 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.85 -0.08 43 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.80 -0.08 40 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.71 -0.07 47 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.61 -0.08 41 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.52 -0.07 41 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.43 -0.07 38 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.35 -0.06 38 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.27 -0.06 35 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.20 -0.06 34 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.16 -0.04 36 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.12 -0.03 37 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.06 -0.02 37 0 45 0
29JUN26 3.20 C 0.00 0.00 0.00 0.04 -0.02 36 0 45 0
29JUN26 3.30 C 0.00 0.00 0.00 0.02 -0.02 33 0 46 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 -0.02 32 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 39 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 111 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30JUL26 1.95 C 0.00 0.00 0.00 0.86 -0.08 43 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.81 -0.08 40 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.72 -0.07 42 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.63 -0.07 41 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.54 -0.07 39 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.45 -0.07 35 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.38 -0.06 37 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.31 -0.06 36 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.24 -0.06 34 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.20 -0.04 36 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.15 -0.04 35 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.07 -0.02 36 0 45 0
30JUL26 3.30 C 0.00 0.00 0.00 0.06 -0.01 38 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.04 -0.01 36 0 45 0
30JUL26 3.50 C 0.03 0.03 0.03 0.03 -0.01 37 3 3 +3
30JUL26 3.60 C 0.02 0.02 0.02 0.02 -0.01 36 9 20 +9
30JUL26 3.70 C 0.00 0.00 0.00 0.01 -0.01 33 0 6 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.87 -0.08 41 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.82 -0.08 39 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.73 -0.07 39 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.64 -0.07 37 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.56 -0.07 38 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.48 -0.06 37 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.41 -0.06 37 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.34 -0.06 36 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.28 -0.06 35 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.23 -0.04 35 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.19 -0.04 36 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.15 -0.04 35 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.87 -0.08 37 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.83 -0.07 40 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.74 -0.07 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.65 -0.07 37 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.57 -0.07 37 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.50 -0.06 38 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.43 -0.06 37 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.37 -0.05 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.31 -0.06 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.26 -0.05 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.22 -0.04 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.18 -0.04 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.15 -0.03 37 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.08 -0.02 36 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.06 -0.01 38 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 -0.01 36 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 -0.01 34 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 18 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.90 -0.08 40 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.86 -0.08 41 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.78 -0.07 40 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.70 -0.07 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.63 -0.07 39 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.56 -0.06 38 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.50 -0.06 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.44 -0.06 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.39 -0.05 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.34 -0.05 37 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.30 -0.05 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.26 -0.04 37 0 12 0
30DEC26 3.10 C 0.00 0.00 0.00 0.23 -0.04 38 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.20 -0.03 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.17 -0.03 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 -0.02 37 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 -0.01 37 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.01 36 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.01 33 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR27 1.95 C 0.00 0.00 0.00 0.95 -0.07 43 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.90 -0.08 41 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.83 -0.07 41 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.76 -0.06 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.69 -0.06 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.63 -0.05 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.57 -0.05 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.51 -0.05 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.46 -0.05 38 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.42 -0.04 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.38 -0.03 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.34 -0.03 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.30 -0.03 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.27 -0.03 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 -0.03 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.21 -0.03 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.09 -0.01 39 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
TOTAL CALL 16 2,233 +16
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 +0.02 36 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.06 +0.03 36 0 14 0
28MAY26 2.80 P 0.00 0.00 0.00 0.10 +0.03 34 0 49 0
28MAY26 2.90 P 0.00 0.00 0.00 0.16 +0.05 34 0 143 0
28MAY26 3.00 P 0.00 0.00 0.00 0.24 +0.06 36 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.33 +0.08 40 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.42 +0.08 40 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.52 +0.08 47 0 9 0
28MAY26 3.40 P 0.00 0.00 0.00 0.62 +0.09 53 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.72 +0.09 59 0 0 -100
28MAY26 3.60 P 0.00 0.00 0.00 0.82 +0.09 65 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.92 +0.09 70 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 1.02 +0.09 75 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.12 +0.09 80 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.22 +0.09 85 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.32 +0.09 89 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.42 +0.09 94 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.52 +0.09 98 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.62 +0.09 102 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.72 +0.09 106 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.82 +0.09 110 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.92 +0.09 114 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 9 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 +0.02 35 0 70 0
29JUN26 2.70 P 0.00 0.00 0.00 0.10 +0.02 33 0 8 0
29JUN26 2.80 P 0.00 0.00 0.00 0.15 +0.03 34 0 44 0
29JUN26 2.90 P 0.00 0.00 0.00 0.21 +0.05 35 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.28 +0.05 35 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.36 +0.06 37 0 122 0
29JUN26 3.20 P 0.00 0.00 0.00 0.44 +0.07 36 0 66 0
29JUN26 3.30 P 0.00 0.00 0.00 0.53 +0.07 37 0 39 0
29JUN26 3.40 P 0.00 0.00 0.00 0.62 +0.07 37 0 6 0
29JUN26 3.50 P 0.00 0.00 0.00 0.72 +0.08 41 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.82 +0.09 44 0 50 -15
29JUN26 3.70 P 0.00 0.00 0.00 0.92 +0.09 48 0 100 0
29JUN26 3.80 P 0.00 0.00 0.00 1.02 +0.09 51 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 1.12 +0.09 55 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.22 +0.09 58 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.32 +0.09 61 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.42 +0.09 64 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.52 +0.09 67 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.62 +0.09 70 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.72 +0.09 72 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.82 +0.09 75 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.92 +0.09 77 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.11 +0.08 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.46 +0.08 0 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.07 +0.02 35 0 37 0
30JUL26 2.60 P 0.00 0.00 0.00 0.10 +0.03 35 0 23 0
30JUL26 2.70 P 0.00 0.00 0.00 0.14 +0.03 35 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.19 +0.04 35 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.24 +0.04 34 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.31 +0.05 35 0 3 0
30JUL26 3.10 P 0.00 0.00 0.00 0.39 +0.06 37 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.47 +0.07 37 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.55 +0.07 37 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.64 +0.07 38 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.73 +0.07 38 0 4 0
30JUL26 3.60 P 0.00 0.00 0.00 0.82 +0.07 37 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.92 +0.08 40 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.02 +0.09 43 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.12 +0.09 45 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.22 +0.09 48 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.32 +0.09 51 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.17 +0.03 36 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.22 +0.04 36 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.27 +0.04 35 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.34 +0.05 36 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.42 +0.06 37 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.49 +0.06 37 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.57 +0.06 37 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.66 +0.07 38 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.74 +0.07 37 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.83 +0.07 37 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.92 +0.07 36 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.02 +0.08 38 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.12 +0.09 41 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.13 +0.03 37 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.16 +0.03 35 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.20 +0.03 34 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.25 +0.04 34 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.31 +0.05 35 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.37 +0.05 34 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.44 +0.06 34 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.52 +0.06 35 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.59 +0.05 34 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.68 +0.07 35 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.76 +0.07 34 0 102 0
29SEP26 3.60 P 0.00 0.00 0.00 0.85 +0.07 35 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.94 +0.08 35 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.03 +0.08 34 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.12 +0.07 33 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.22 +0.08 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.32 +0.08 37 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.42 +0.09 39 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.52 +0.09 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.62 +0.09 43 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.72 +0.09 45 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.82 +0.09 47 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.92 +0.09 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.02 +0.09 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.12 +0.09 53 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.22 +0.09 54 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.47 +0.09 58 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.18 +0.03 36 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.22 +0.03 36 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.27 +0.04 36 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.32 +0.04 35 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.37 +0.04 35 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.43 +0.04 34 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.50 +0.05 35 0 54 0
30DEC26 3.20 P 0.00 0.00 0.00 0.57 +0.05 35 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.65 +0.06 35 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.73 +0.06 36 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.81 +0.06 36 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.89 +0.06 35 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.98 +0.07 36 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.06 +0.06 35 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.16 +0.08 37 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.25 +0.08 37 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.34 +0.08 36 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.44 +0.08 38 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.53 +0.07 37 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.62 +0.07 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.72 +0.09 37 0 0 -2
30DEC26 4.60 P 0.00 0.00 0.00 1.82 +0.08 39 0 3 0
30DEC26 4.70 P 0.00 0.00 0.00 1.92 +0.09 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.02 +0.09 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.12 +0.09 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.22 +0.09 45 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.47 +0.09 48 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.19 +0.03 37 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.23 +0.03 37 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.27 +0.03 36 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.32 +0.04 36 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.37 +0.04 36 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.43 +0.05 36 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.49 +0.05 36 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.55 +0.05 35 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.62 +0.05 35 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.69 +0.05 35 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.77 +0.05 36 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.85 +0.06 36 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.93 +0.06 36 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.01 +0.06 36 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.10 +0.07 36 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.19 +0.07 37 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.27 +0.07 36 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.37 +0.08 37 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.46 +0.08 38 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.56 +0.08 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.65 +0.07 39 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.75 +0.09 40 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.84 +0.08 40 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.93 +0.08 39 0 0 0
TOTAL PUT 0 3,298 -117
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$ 23.00
28MAY26 10.50 C 0.00 0.00 0.00 12.52 -0.05 110 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 12.02 -0.04 100 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 11.52 0.00 90 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 11.02 -0.05 77 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 10.52 -0.06 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 10.02 -0.01 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 9.52 -0.06 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 9.02 -0.06 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 8.52 -0.02 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 8.02 -0.02 0 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 7.53 -0.02 61 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 7.03 -0.02 55 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 6.53 -0.05 50 0 161 0
28MAY26 17.00 C 0.00 0.00 0.00 6.03 -0.01 44 0 141 0
28MAY26 17.50 C 0.00 0.00 0.00 5.53 -0.16 38 0 191 0
28MAY26 18.00 C 0.00 0.00 0.00 5.01 -0.09 0 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 4.55 -0.14 43 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 4.07 -0.04 44 0 216 0
28MAY26 19.50 C 3.30 3.30 3.30 3.60 -0.02 44 1 607 0
28MAY26 20.00 C 0.00 0.00 0.00 3.10 -0.09 38 0 279 0
28MAY26 21.00 C 0.00 0.00 0.00 2.25 -0.09 40 0 622 0
28MAY26 22.00 C 1.51 1.51 1.51 1.59 -0.06 43 15 303 0
28MAY26 23.00 C 0.82 1.03 0.77 1.05 -0.01 44 35 368 -30
28MAY26 24.00 C 0.56 0.64 0.56 0.65 -0.01 45 3 438 0
28MAY26 25.00 C 0.33 0.41 0.33 0.38 0.00 45 75 528 +31
28MAY26 26.00 C 0.19 0.19 0.19 0.20 0.00 44 3 246 -1
28MAY26 27.00 C 0.13 0.16 0.13 0.10 0.00 44 5 290 -2
28MAY26 28.00 C 0.08 0.09 0.08 0.05 0.00 45 2 174 0
28MAY26 29.00 C 0.00 0.00 0.00 0.03 0.00 47 0 147 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 176 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 102 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 39 0
28MAY26 33.00 C 0.01 0.01 0.01 0.01 0.00 58 20 73 +20
28MAY26 34.00 C 0.01 0.01 0.01 0.01 0.00 63 1 180 0
29JUN26 10.50 C 0.00 0.00 0.00 12.53 -0.04 80 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 12.03 -0.04 66 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 11.53 -0.04 0 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 11.03 -0.04 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 10.53 -0.05 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 10.04 -0.03 65 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 9.54 -0.04 59 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 9.04 -0.04 53 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.54 -0.05 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.04 -0.06 0 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 7.54 -0.06 0 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 7.05 -0.08 45 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 6.56 -0.07 45 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 6.07 -0.14 45 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 5.58 -0.12 43 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 5.02 -0.21 0 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 4.56 -0.20 30 0 189 0
29JUN26 19.00 C 0.00 0.00 0.00 4.12 -0.12 37 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 3.75 -0.15 43 0 1,900 0
29JUN26 20.00 C 0.00 0.00 0.00 3.29 -0.12 40 0 859 0
29JUN26 21.00 C 0.00 0.00 0.00 2.61 -0.01 44 0 206 0
29JUN26 22.00 C 0.00 0.00 0.00 1.96 -0.02 43 0 301 0
29JUN26 23.00 C 1.17 1.30 1.17 1.46 -0.02 44 2 210 -1
29JUN26 24.00 C 0.90 1.07 0.90 1.08 -0.01 45 7 341 0
29JUN26 25.00 C 0.67 0.79 0.67 0.75 -0.02 44 20 923 +1
29JUN26 26.00 C 0.48 0.48 0.48 0.52 -0.01 44 3 429 -3
29JUN26 27.00 C 0.40 0.40 0.40 0.35 -0.01 44 15 218 0
29JUN26 28.00 C 0.00 0.00 0.00 0.23 -0.01 44 0 372 0
29JUN26 29.00 C 0.22 0.22 0.22 0.15 -0.01 44 15 357 +15
29JUN26 30.00 C 0.00 0.00 0.00 0.10 0.00 45 0 72 0
29JUN26 31.00 C 0.15 0.15 0.15 0.06 -0.01 44 1 41 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 0.00 45 0 3 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 0.00 46 0 40 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 0.00 46 0 67 0
30JUL26 16.00 C 0.00 0.00 0.00 7.06 -0.13 44 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.57 -0.08 43 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.07 -0.16 39 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.58 -0.13 38 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.10 -0.14 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.66 -0.15 39 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.24 -0.15 40 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.92 -0.08 44 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 3.54 -0.06 44 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 2.86 -0.02 44 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.26 -0.01 43 0 46 0
30JUL26 23.00 C 0.00 0.00 0.00 1.80 -0.05 44 0 92 0
30JUL26 24.00 C 1.36 1.40 1.36 1.42 -0.01 44 16 65 +16
30JUL26 25.00 C 1.08 1.11 1.08 1.11 -0.02 45 16 108 +14
30JUL26 26.00 C 0.90 0.90 0.90 0.84 -0.03 44 5 125 +5
30JUL26 27.00 C 0.64 0.64 0.64 0.63 -0.02 44 2 40 0
30JUL26 28.00 C 0.00 0.00 0.00 0.47 -0.02 44 0 74 0
30JUL26 29.00 C 0.46 0.46 0.46 0.35 -0.01 44 15 82 +15
30JUL26 30.00 C 0.00 0.00 0.00 0.26 -0.01 44 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.19 -0.01 44 0 48 0
30JUL26 32.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 24 0
30JUL26 33.00 C 0.00 0.00 0.00 0.10 0.00 44 0 17 0
30JUL26 34.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 45 0
28AUG26 16.50 C 0.00 0.00 0.00 6.57 -0.10 39 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.07 -0.16 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.62 -0.15 38 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.18 -0.17 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.77 -0.16 40 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.38 -0.14 41 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.01 -0.13 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.74 -0.05 44 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.11 +0.01 44 0 0 0
28AUG26 22.00 C 2.55 2.55 2.55 2.57 +0.02 44 1 1 +1
28AUG26 23.00 C 0.00 0.00 0.00 2.11 0.00 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.74 0.00 45 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.41 +0.01 45 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.12 0.00 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.90 +0.01 44 0 2 0
28AUG26 28.00 C 0.00 0.00 0.00 0.71 +0.01 44 0 2 0
28AUG26 29.00 C 0.66 0.66 0.66 0.55 0.00 44 18 34 +15
28AUG26 30.00 C 0.00 0.00 0.00 0.43 0.00 44 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.34 +0.01 44 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.26 +0.01 44 0 3 0
29SEP26 10.50 C 0.00 0.00 0.00 12.53 -0.14 63 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.03 -0.14 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 11.53 -0.18 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.03 -0.14 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 10.53 -0.15 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.04 -0.04 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.54 -0.07 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.04 -0.07 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.55 -0.15 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.06 -0.15 43 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 7.58 -0.15 43 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 7.06 -0.20 37 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 6.57 -0.26 36 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 6.11 -0.26 37 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 5.71 -0.22 40 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 5.30 -0.16 40 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 4.92 -0.07 41 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 4.55 -0.19 41 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 4.14 -0.25 40 0 201 0
29SEP26 20.00 C 3.76 3.76 3.76 3.93 -0.10 43 1 108 +1
29SEP26 21.00 C 0.00 0.00 0.00 3.35 0.00 43 0 148 0
29SEP26 22.00 C 0.00 0.00 0.00 2.84 +0.03 43 0 78 0
29SEP26 23.00 C 0.00 0.00 0.00 2.35 -0.01 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 1.66 +0.01 44 0 122 0
29SEP26 26.00 C 0.00 0.00 0.00 1.37 +0.01 44 0 72 0
29SEP26 27.00 C 0.00 0.00 0.00 1.12 +0.01 43 0 44 0
29SEP26 28.00 C 0.00 0.00 0.00 0.91 +0.01 43 0 167 0
29SEP26 29.00 C 0.76 0.76 0.76 0.74 0.00 43 2 144 +2
29SEP26 30.00 C 0.67 0.67 0.67 0.60 +0.01 43 2 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.48 +0.01 43 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.39 +0.01 43 0 34 0
29SEP26 33.00 C 0.00 0.00 0.00 0.31 +0.01 43 0 44 0
29SEP26 34.00 C 0.00 0.00 0.00 0.25 +0.01 43 0 30 0
30DEC26 10.50 C 0.00 0.00 0.00 12.53 -0.14 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.03 -0.14 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 11.53 -0.18 44 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 11.03 -0.14 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 10.54 -0.14 44 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 10.04 -0.15 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.56 -0.15 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.08 -0.15 43 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.55 -0.22 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.12 -0.22 40 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 7.70 -0.22 41 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 7.28 -0.23 42 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 6.90 -0.16 42 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 6.50 -0.21 42 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 6.13 -0.15 42 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 5.78 -0.13 42 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 5.43 -0.14 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.10 -0.13 42 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 4.78 -0.13 42 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 4.48 -0.15 41 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 3.96 -0.01 42 0 46 0
30DEC26 22.00 C 3.36 3.36 3.36 3.48 -0.02 42 1 12 0
30DEC26 23.00 C 0.00 0.00 0.00 3.07 -0.01 43 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 2.67 -0.03 43 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 2.37 0.00 43 0 71 0
30DEC26 26.00 C 0.00 0.00 0.00 2.04 0.00 43 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 1.77 0.00 43 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.52 0.00 43 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 1.31 0.00 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.12 0.00 43 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.97 0.00 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.82 0.00 43 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.71 0.00 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.60 0.00 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 12.53 -0.14 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 12.03 -0.14 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 11.54 -0.17 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 11.03 -0.22 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 10.56 -0.24 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.13 -0.23 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 9.70 -0.23 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 9.28 -0.21 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 8.86 -0.20 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.44 -0.20 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 8.06 -0.16 43 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 7.67 -0.14 43 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 7.30 -0.16 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.94 -0.18 43 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 6.59 -0.14 43 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 6.26 -0.14 42 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 5.93 -0.14 42 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 5.62 -0.14 42 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 5.32 -0.14 42 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 5.04 -0.12 42 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 4.51 -0.16 42 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 4.03 -0.15 42 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 3.67 +0.01 43 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 3.30 +0.01 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 2.96 -0.01 43 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 2.65 +0.01 43 0 2 0
30MAR27 27.00 C 0.00 0.00 0.00 2.35 0.00 43 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 2.09 0.00 43 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.85 0.00 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.65 0.00 43 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 1.45 0.00 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.30 +0.01 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.15 +0.01 43 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 1.01 +0.01 43 0 5 0
TOTAL CALL 302 23,523 +99
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 112 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 173 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 138 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 204 0
28MAY26 15.50 P 0.01 0.01 0.01 0.01 0.00 67 30 143 +16
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 226 0
28MAY26 17.00 P 0.03 0.03 0.03 0.01 0.00 53 1 104 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 329 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 0.00 48 0 290 0
28MAY26 18.50 P 0.08 0.08 0.06 0.03 0.00 47 59 596 +14
28MAY26 19.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 199 0
28MAY26 19.50 P 0.00 0.00 0.00 0.08 +0.01 45 0 297 0
28MAY26 20.00 P 0.21 0.21 0.21 0.12 0.00 44 2 515 0
28MAY26 21.00 P 0.38 0.38 0.28 0.29 +0.01 45 8 469 -1
28MAY26 22.00 P 0.75 0.75 0.56 0.56 -0.02 44 21 405 +2
28MAY26 23.00 P 1.16 1.16 1.01 1.01 +0.02 44 21 412 +4
28MAY26 24.00 P 1.69 1.74 1.63 1.63 -0.01 45 22 328 -2
28MAY26 25.00 P 0.00 0.00 0.00 2.40 +0.02 48 0 293 0
28MAY26 26.00 P 0.00 0.00 0.00 3.25 +0.06 50 0 139 0
28MAY26 27.00 P 0.00 0.00 0.00 4.19 +0.10 55 0 52 0
28MAY26 28.00 P 0.00 0.00 0.00 5.17 +0.15 62 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.15 +0.08 68 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 7.14 +0.15 74 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.14 +0.16 80 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.14 +0.16 87 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.11 +0.13 89 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.14 +0.16 99 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 75 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 70 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 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 48 10 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 45 0 339 0
29JUN26 16.00 P 0.08 0.08 0.08 0.03 0.00 45 10 3,266 +10
29JUN26 16.50 P 0.00 0.00 0.00 0.05 0.00 45 0 458 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 0.00 44 0 524 0
29JUN26 17.50 P 0.18 0.18 0.18 0.11 0.00 44 15 297 0
29JUN26 18.00 P 0.00 0.00 0.00 0.16 0.00 44 0 242 0
29JUN26 18.50 P 0.25 0.25 0.24 0.22 0.00 44 5 204 +5
29JUN26 19.00 P 0.00 0.00 0.00 0.30 0.00 44 0 284 0
29JUN26 19.50 P 0.49 0.49 0.40 0.40 0.00 44 33 198 0
29JUN26 20.00 P 0.62 0.62 0.52 0.51 0.00 44 33 786 +30
29JUN26 21.00 P 0.00 0.00 0.00 0.82 +0.01 44 0 257 0
29JUN26 22.00 P 0.00 0.00 0.00 1.24 -0.01 43 0 386 0
29JUN26 23.00 P 1.95 1.95 1.95 1.78 0.00 44 1 257 +1
29JUN26 24.00 P 0.00 0.00 0.00 2.44 -0.02 45 0 156 0
29JUN26 25.00 P 0.00 0.00 0.00 3.20 +0.01 47 0 153 0
29JUN26 26.00 P 0.00 0.00 0.00 4.01 +0.06 48 0 125 0
29JUN26 27.00 P 0.00 0.00 0.00 4.87 +0.07 49 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 5.77 +0.08 51 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 6.69 +0.08 52 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 7.69 +0.13 57 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.65 +0.15 60 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.62 +0.16 62 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.59 +0.16 64 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.57 +0.14 66 0 0 0
30JUL26 16.00 P 0.15 0.15 0.15 0.09 -0.01 44 1 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.13 -0.01 44 0 26 0
30JUL26 17.00 P 0.00 0.00 0.00 0.18 -0.01 44 0 100 0
30JUL26 17.50 P 0.00 0.00 0.00 0.25 -0.01 44 0 21 0
30JUL26 18.00 P 0.00 0.00 0.00 0.33 -0.01 44 0 38 0
30JUL26 18.50 P 0.44 0.44 0.44 0.42 -0.01 44 2 15 +2
30JUL26 19.00 P 0.00 0.00 0.00 0.53 +0.01 44 0 40 0
30JUL26 19.50 P 0.00 0.00 0.00 0.65 0.00 44 0 29 0
30JUL26 20.00 P 0.83 0.83 0.83 0.79 0.00 44 2 29 +1
30JUL26 21.00 P 1.20 1.20 1.20 1.14 -0.01 43 1 81 +1
30JUL26 22.00 P 0.00 0.00 0.00 1.60 +0.02 44 0 77 0
30JUL26 23.00 P 0.00 0.00 0.00 2.14 0.00 44 0 46 0
30JUL26 24.00 P 0.00 0.00 0.00 2.78 -0.01 44 0 70 0
30JUL26 25.00 P 0.00 0.00 0.00 3.51 +0.05 46 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 4.31 -0.01 47 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 5.13 +0.09 48 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 6.00 +0.08 49 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 6.91 +0.12 51 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.83 +0.14 53 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.75 +0.14 54 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.70 +0.14 55 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.65 +0.15 56 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.62 +0.16 57 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.23 0.00 44 0 11 0
28AUG26 17.00 P 0.34 0.34 0.34 0.30 0.00 44 2 3 +2
28AUG26 17.50 P 0.00 0.00 0.00 0.38 0.00 44 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.49 +0.01 44 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.60 +0.01 44 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.72 0.00 44 0 1 0
28AUG26 19.50 P 0.00 0.00 0.00 0.86 +0.01 44 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 1.01 +0.01 43 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 1.40 +0.02 43 0 0 0
28AUG26 22.00 P 1.95 1.95 1.95 1.86 -0.01 43 1 3 +1
28AUG26 23.00 P 0.00 0.00 0.00 2.41 +0.01 44 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 3.04 +0.01 44 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.75 +0.04 45 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 4.50 +0.03 46 0 2 0
28AUG26 27.00 P 0.00 0.00 0.00 5.35 +0.12 47 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 6.19 +0.12 49 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 7.05 +0.12 49 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.94 +0.12 50 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.85 +0.12 51 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.77 +0.13 51 0 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 45 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 0.00 44 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 0.00 44 0 296 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 0.00 43 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 0.00 43 0 162 0
29SEP26 15.00 P 0.00 0.00 0.00 0.15 0.00 43 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.20 +0.01 43 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.25 0.00 43 0 279 0
29SEP26 16.50 P 0.00 0.00 0.00 0.33 +0.01 43 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 0.41 +0.01 43 0 991 0
29SEP26 17.50 P 0.00 0.00 0.00 0.51 0.00 43 0 194 0
29SEP26 18.00 P 0.00 0.00 0.00 0.62 0.00 43 0 129 0
29SEP26 18.50 P 0.00 0.00 0.00 0.76 +0.01 43 0 78 0
29SEP26 19.00 P 0.00 0.00 0.00 0.89 +0.01 43 0 123 0
29SEP26 19.50 P 1.07 1.07 1.07 1.04 +0.02 43 1 93 0
29SEP26 20.00 P 0.00 0.00 0.00 1.22 +0.02 43 0 66 0
29SEP26 21.00 P 0.00 0.00 0.00 1.61 +0.02 43 0 66 0
29SEP26 22.00 P 0.00 0.00 0.00 2.09 +0.03 43 0 43 0
29SEP26 23.00 P 0.00 0.00 0.00 2.64 +0.03 43 0 1,123 0
29SEP26 24.00 P 0.00 0.00 0.00 3.25 +0.01 43 0 64 0
29SEP26 25.00 P 0.00 0.00 0.00 3.97 +0.02 44 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 4.69 +0.08 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.46 +0.07 45 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 6.33 +0.10 46 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 7.18 +0.06 47 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 8.05 +0.10 48 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 8.94 +0.13 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.85 +0.12 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.78 +0.14 49 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.72 +0.15 50 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 0.00 43 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 0.00 43 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 0.00 43 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 0.00 43 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 0.00 43 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 0.00 43 0 54 0
30DEC26 14.50 P 0.00 0.00 0.00 0.28 0.00 43 0 126 0
30DEC26 15.00 P 0.00 0.00 0.00 0.34 -0.01 42 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 0.43 0.00 43 0 165 0
30DEC26 16.00 P 0.00 0.00 0.00 0.52 0.00 43 0 161 0
30DEC26 16.50 P 0.00 0.00 0.00 0.63 0.00 43 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 0.74 0.00 43 0 827 0
30DEC26 17.50 P 0.00 0.00 0.00 0.86 0.00 42 0 55 0
30DEC26 18.00 P 1.04 1.04 1.00 1.01 +0.02 43 16 16 +12
30DEC26 18.50 P 0.00 0.00 0.00 1.12 -0.01 42 0 45 0
30DEC26 19.00 P 0.00 0.00 0.00 1.33 +0.04 42 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 1.50 +0.04 42 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 1.67 +0.01 42 0 331 0
30DEC26 21.00 P 0.00 0.00 0.00 2.10 +0.02 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.60 +0.01 42 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.15 0.00 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.80 +0.04 42 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 4.44 +0.03 42 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 5.17 +0.02 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.96 +0.09 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.75 +0.10 44 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 7.56 +0.11 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.39 +0.10 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.25 +0.12 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.13 +0.12 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.02 +0.12 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.93 +0.13 46 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 0.00 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.12 0.00 43 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.20 0.00 43 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.25 0.00 42 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.31 -0.01 42 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.39 0.00 43 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.47 -0.01 43 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.56 0.00 43 0 312 0
30MAR27 15.50 P 0.00 0.00 0.00 0.67 0.00 43 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 0.77 0.00 42 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 0.92 +0.05 43 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 1.02 0.00 42 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.17 +0.01 42 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 1.33 +0.01 42 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 1.48 -0.01 42 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 1.70 +0.04 42 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 1.86 0.00 41 0 115 0
30MAR27 20.00 P 0.00 0.00 0.00 2.07 -0.01 41 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 2.52 0.00 41 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 3.03 +0.01 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.60 +0.01 42 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.20 +0.01 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.85 -0.02 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.61 +0.08 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.33 +0.07 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.09 +0.09 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.88 +0.08 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.69 +0.08 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.53 +0.10 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.38 +0.11 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.25 +0.11 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.13 +0.11 45 0 0 0
TOTAL PUT 297 27,440 +98
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$ 9.50
28MAY26 7.25 C 0.00 0.00 0.00 2.27 -0.13 52 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.01 -0.14 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.77 -0.14 40 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.52 -0.12 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.26 -0.13 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.05 -0.11 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.84 -0.10 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.65 -0.08 35 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.48 -0.07 35 0 1 0
28MAY26 9.50 C 0.29 0.29 0.29 0.34 -0.07 34 1 16 0
28MAY26 9.75 C 0.19 0.19 0.19 0.23 -0.06 34 1 30 -1
28MAY26 10.00 C 0.00 0.00 0.00 0.15 -0.04 34 0 76 0
28MAY26 10.50 C 0.04 0.04 0.04 0.06 -0.02 35 3 181 0
28MAY26 11.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 65 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 67 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.61 -0.12 72 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.51 -0.12 67 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.26 -0.12 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.01 -0.12 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.76 -0.12 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.51 -0.12 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.26 -0.12 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.01 -0.12 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.76 -0.12 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.51 -0.12 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.27 -0.15 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.02 -0.16 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.78 -0.16 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.54 -0.16 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.29 -0.17 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.11 -0.13 37 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 0.91 -0.09 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.73 -0.08 35 0 0 0
29JUN26 9.25 C 0.51 0.51 0.50 0.58 -0.08 35 32 32 +32
29JUN26 9.50 C 0.00 0.00 0.00 0.46 -0.04 35 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 0.35 -0.05 35 0 51 0
29JUN26 10.00 C 0.00 0.00 0.00 0.27 -0.03 35 0 88 0
29JUN26 10.50 C 0.00 0.00 0.00 0.16 -0.02 36 0 275 0
29JUN26 11.00 C 0.09 0.09 0.09 0.09 -0.01 37 5 310 +5
29JUN26 11.50 C 0.00 0.00 0.00 0.05 0.00 37 0 51 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 0.00 38 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 0.00 40 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 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 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.27 -0.16 36 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.02 -0.17 32 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.78 -0.18 32 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.56 -0.17 34 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.35 -0.16 35 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.16 -0.14 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.99 -0.09 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.83 -0.09 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.70 -0.07 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.59 -0.06 36 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 0.48 -0.06 35 0 14 0
30JUL26 10.00 C 0.00 0.00 0.00 0.40 -0.04 36 0 21 0
30JUL26 10.50 C 0.00 0.00 0.00 0.26 -0.03 36 0 60 0
30JUL26 11.00 C 0.00 0.00 0.00 0.17 -0.03 36 0 84 0
30JUL26 11.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 -0.01 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 40 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.27 - 33 0 0 -
28AUG26 7.50 C 0.00 0.00 0.00 2.02 -0.19 29 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.80 -0.18 33 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.59 -0.17 34 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.41 -0.15 35 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.24 -0.13 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.13 -0.07 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.96 -0.09 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.83 -0.06 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.72 -0.06 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.62 -0.05 37 0 0 0
28AUG26 10.00 C 0.43 0.43 0.43 0.54 -0.04 38 15 30 +15
28AUG26 10.50 C 0.00 0.00 0.00 0.39 -0.04 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.28 -0.03 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.76 -0.12 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.51 -0.15 0 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.27 -0.11 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.02 -0.15 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.78 -0.14 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.54 -0.14 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.31 -0.14 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.02 -0.20 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.82 -0.18 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.64 -0.15 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.47 -0.13 35 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.31 -0.11 35 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.20 -0.05 37 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.07 -0.06 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.91 -0.07 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.81 -0.05 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.70 -0.06 36 0 6 0
29SEP26 10.00 C 0.00 0.00 0.00 0.62 -0.05 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.47 -0.04 37 0 69 0
29SEP26 11.00 C 0.00 0.00 0.00 0.35 -0.03 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.26 -0.02 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 -0.01 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 0.00 38 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.76 -0.12 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.51 -0.15 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.28 -0.14 38 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.04 -0.14 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.81 -0.14 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.54 -0.18 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.33 -0.18 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.15 -0.15 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.97 -0.14 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.82 -0.08 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.66 -0.09 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.52 -0.08 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.38 -0.07 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.26 -0.07 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.14 -0.07 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.04 -0.05 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.94 -0.05 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.85 -0.04 35 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.68 -0.05 35 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.55 -0.04 35 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.44 -0.04 35 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.35 -0.03 35 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 -0.02 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.22 -0.02 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.55 -0.10 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.30 -0.17 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.14 -0.13 33 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 1.99 -0.12 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.85 -0.10 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.71 -0.10 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.58 -0.09 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.46 -0.08 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.34 -0.09 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.24 -0.08 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.14 -0.08 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.05 -0.07 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.89 -0.06 35 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 0.75 -0.05 35 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.62 -0.05 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.52 -0.05 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.43 -0.04 35 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.36 -0.04 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.30 -0.03 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.25 -0.03 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.18 -0.01 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
TOTAL CALL 57 2,898 +51
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 15 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 0.02 0.00 36 0 183 0
28MAY26 8.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 79 0
28MAY26 8.75 P 0.00 0.00 0.00 0.08 +0.02 36 0 67 0
28MAY26 9.00 P 0.18 0.18 0.18 0.14 +0.04 36 1 1,768 0
28MAY26 9.25 P 0.00 0.00 0.00 0.22 +0.05 35 0 66 0
28MAY26 9.50 P 0.39 0.39 0.39 0.33 +0.06 35 15 27 +1
28MAY26 9.75 P 0.00 0.00 0.00 0.47 +0.09 35 0 31 0
28MAY26 10.00 P 0.00 0.00 0.00 0.64 +0.09 35 0 86 0
28MAY26 10.50 P 0.00 0.00 0.00 1.05 +0.11 35 0 10 0
28MAY26 11.00 P 0.00 0.00 0.00 1.55 +0.16 46 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 2.01 +0.13 43 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.51 +0.13 51 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 3.01 +0.13 58 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 3.51 +0.13 65 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.02 +0.14 77 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.51 +0.13 78 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.01 +0.13 84 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.51 +0.13 89 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.01 +0.13 94 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.51 +0.13 99 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 +0.02 38 0 30 0
29JUN26 7.75 P 0.08 0.08 0.08 0.06 +0.02 37 1 2 +1
29JUN26 8.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.14 +0.03 37 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.20 +0.04 36 0 105 0
29JUN26 8.75 P 0.00 0.00 0.00 0.27 +0.04 36 0 170 0
29JUN26 9.00 P 0.42 0.42 0.42 0.36 +0.04 35 1 43 0
29JUN26 9.25 P 0.00 0.00 0.00 0.48 +0.05 35 0 100 0
29JUN26 9.50 P 0.69 0.70 0.69 0.64 +0.09 37 14 15 -2
29JUN26 9.75 P 0.00 0.00 0.00 0.77 +0.07 35 0 48 0
29JUN26 10.00 P 0.00 0.00 0.00 0.96 +0.07 36 0 113 0
29JUN26 10.50 P 0.00 0.00 0.00 1.37 +0.13 39 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.79 +0.15 38 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 2.30 +0.21 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.78 +0.21 50 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.27 +0.21 54 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.70 +0.14 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.19 +0.11 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.69 +0.12 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.19 +0.12 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.69 +0.12 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.19 +0.12 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.69 +0.12 54 0 0 0
30JUL26 7.25 P 0.05 0.05 0.05 0.05 0.00 36 1 1 +1
30JUL26 7.50 P 0.11 0.11 0.11 0.08 +0.01 37 20 24 +20
30JUL26 7.75 P 0.00 0.00 0.00 0.11 +0.01 36 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.22 +0.02 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.30 +0.03 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.39 +0.04 36 0 2 0
30JUL26 9.00 P 0.00 0.00 0.00 0.48 +0.04 35 0 45 0
30JUL26 9.25 P 0.63 0.63 0.63 0.60 +0.05 35 1 16 +1
30JUL26 9.50 P 0.00 0.00 0.00 0.73 +0.05 35 0 10 0
30JUL26 9.75 P 0.00 0.00 0.00 0.88 +0.05 35 0 52 0
30JUL26 10.00 P 0.00 0.00 0.00 1.06 +0.08 36 0 19 0
30JUL26 10.50 P 0.00 0.00 0.00 1.45 +0.14 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.86 +0.15 38 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.31 +0.17 39 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.78 +0.19 41 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.27 +0.20 45 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.74 +0.18 44 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.20 +0.12 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.69 +0.11 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.19 +0.12 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.69 +0.12 37 0 0 0
28AUG26 7.25 P 0.16 0.16 0.16 0.11 - 39 2 2 -
28AUG26 7.50 P 0.21 0.21 0.21 0.15 +0.01 39 4 4 +4
28AUG26 7.75 P 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.27 +0.03 39 0 2 0
28AUG26 8.25 P 0.41 0.41 0.41 0.34 +0.03 39 1 1 +1
28AUG26 8.50 P 0.00 0.00 0.00 0.43 +0.03 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.54 +0.05 39 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.65 +0.05 39 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.78 +0.06 40 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.92 +0.06 40 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 1.07 +0.06 40 0 19 0
28AUG26 10.00 P 0.00 0.00 0.00 1.24 +0.07 40 0 42 0
28AUG26 10.50 P 0.00 0.00 0.00 1.60 +0.08 41 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.00 +0.09 42 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.43 +0.10 43 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.88 +0.10 45 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.36 +0.11 48 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.84 +0.11 50 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.34 +0.11 54 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.84 +0.12 58 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.35 +0.14 62 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 0.03 +0.01 40 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 37 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 +0.01 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 +0.01 37 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 +0.01 37 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.25 +0.02 38 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.32 +0.02 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.40 +0.03 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.49 +0.03 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.60 +0.04 38 0 10 0
29SEP26 9.00 P 0.85 0.85 0.85 0.72 +0.05 38 1 2 0
29SEP26 9.25 P 0.98 0.98 0.98 0.84 +0.04 38 1 0 -1
29SEP26 9.50 P 0.00 0.00 0.00 0.99 +0.06 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.14 +0.06 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.30 +0.06 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.66 +0.08 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.05 +0.08 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.47 +0.09 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.92 +0.10 43 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 3.38 +0.10 44 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.86 +0.11 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.35 +0.11 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.85 +0.12 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.35 +0.14 56 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.84 +0.14 58 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 6.33 +0.14 60 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.82 +0.15 62 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 +0.01 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 +0.02 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 +0.02 36 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 +0.01 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.32 +0.02 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.39 +0.02 37 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.48 +0.03 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.56 +0.03 37 0 1 0
30DEC26 8.50 P 0.78 0.78 0.78 0.67 +0.04 37 1 1 +1
30DEC26 8.75 P 0.90 0.90 0.90 0.78 +0.04 37 1 2 +1
30DEC26 9.00 P 0.00 0.00 0.00 0.91 +0.05 37 0 31 0
30DEC26 9.25 P 1.18 1.18 1.18 1.03 +0.04 37 3 2 -1
30DEC26 9.50 P 0.00 0.00 0.00 1.18 +0.05 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.33 +0.06 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.49 +0.06 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.83 +0.07 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.20 +0.07 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.61 +0.08 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.03 +0.09 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.47 +0.09 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.93 +0.10 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.40 +0.11 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.89 +0.13 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.37 +0.13 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.85 +0.13 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.34 +0.14 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.83 +0.14 52 0 0 0
30MAR27 7.25 P 0.46 0.46 0.46 0.36 0.00 36 4 4 +4
30MAR27 7.50 P 0.00 0.00 0.00 0.43 0.00 36 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.52 +0.01 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.61 +0.01 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.71 +0.01 37 0 4 0
30MAR27 8.50 P 0.90 0.90 0.90 0.82 +0.01 37 3 4 +3
30MAR27 8.75 P 0.00 0.00 0.00 0.94 +0.02 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.06 +0.02 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.19 +0.02 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.34 +0.03 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.49 +0.03 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.65 +0.04 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.98 +0.03 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.35 +0.05 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.73 +0.05 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.14 +0.06 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.57 +0.08 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.01 +0.09 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.40 +0.11 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.89 +0.13 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.37 +0.13 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.85 +0.13 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.34 +0.14 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.83 +0.14 46 0 0 0
TOTAL PUT 75 5,139 +34
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$ 86.50
28MAY26 35.00 C 0.00 0.00 0.00 51.54 -0.20 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 50.54 -0.20 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 49.54 -0.20 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 48.55 -0.19 112 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 47.55 -0.20 106 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 46.55 -0.20 99 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 45.55 -0.20 91 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 44.55 -0.20 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 43.55 -0.20 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 42.55 -0.20 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 41.55 -0.20 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 40.56 -0.19 87 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 39.56 -0.19 83 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 38.56 -0.20 78 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 37.56 -0.20 72 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 36.56 -0.20 62 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 34.25 -0.62 106 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 31.79 -0.61 101 0 96 0
28MAY26 57.50 C 0.00 0.00 0.00 29.31 -0.64 93 0 240 0
28MAY26 60.00 C 0.00 0.00 0.00 26.72 -0.80 78 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 24.28 -0.86 75 0 1,953 0
28MAY26 65.00 C 0.00 0.00 0.00 21.71 -0.97 62 0 1,172 0
28MAY26 67.50 C 0.00 0.00 0.00 19.53 -0.75 70 0 491 0
28MAY26 70.00 C 0.00 0.00 0.00 17.54 -0.44 76 0 97 0
28MAY26 72.50 C 0.00 0.00 0.00 15.35 -0.43 73 0 138 0
28MAY26 75.00 C 0.00 0.00 0.00 13.08 -0.24 68 0 401 0
28MAY26 77.50 C 0.00 0.00 0.00 11.22 -0.25 68 0 576 0
28MAY26 80.00 C 9.50 9.50 9.50 9.50 -0.57 68 12 410 -12
28MAY26 82.50 C 0.00 0.00 0.00 8.01 -0.25 68 0 1,046 0
28MAY26 85.00 C 6.30 6.77 6.30 6.77 -0.33 69 79 481 +15
28MAY26 87.50 C 5.33 5.50 5.24 5.50 -0.37 68 27 539 +1
28MAY26 90.00 C 4.13 4.64 4.13 4.49 -0.30 68 43 1,316 +8
28MAY26 92.50 C 3.71 3.71 3.60 3.67 -0.22 69 315 756 +277
28MAY26 95.00 C 2.95 3.00 2.95 2.94 -0.20 69 60 386 0
28MAY26 97.50 C 2.35 2.35 2.35 2.33 -0.17 69 5 88 0
28MAY26 100.00 C 2.00 2.20 2.00 1.82 -0.14 69 68 496 0
28MAY26 102.50 C 1.68 1.68 1.68 1.40 -0.14 69 5 145 -5
28MAY26 105.00 C 1.20 1.48 1.20 1.09 -0.11 69 52 469 +28
28MAY26 107.50 C 1.10 1.10 1.10 0.83 -0.09 68 5 950 +5
28MAY26 110.00 C 0.00 0.00 0.00 0.62 - 68 0 0 -
29JUN26 14.00 C 0.00 0.00 0.00 72.52 -1.08 171 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 72.02 -1.08 166 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 71.52 -1.08 161 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 71.02 -0.59 155 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 70.52 -1.08 149 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 70.02 -1.08 142 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 69.52 -1.08 125 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 69.02 -1.09 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 68.52 -1.09 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 68.02 -1.09 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 67.69 -0.92 195 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 67.02 -0.56 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 66.52 -1.05 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 65.72 -0.90 185 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 64.53 -0.20 128 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 63.53 -1.09 122 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 62.70 -0.92 166 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 61.53 -0.91 105 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 60.70 -0.93 155 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 59.71 -0.88 151 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 58.53 -1.11 0 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 57.53 -0.20 0 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 56.76 -0.85 142 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 55.54 -1.11 95 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 54.54 -1.13 89 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 53.54 -0.20 84 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 52.54 -1.03 71 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 51.54 -0.20 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 50.54 -1.17 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 49.54 -1.14 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 48.55 -1.18 77 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 47.84 -0.86 113 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 46.86 +0.06 111 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 45.88 -0.91 109 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 44.55 -1.15 60 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 43.95 -0.89 105 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 42.56 -1.27 66 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 42.00 -0.90 101 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 41.03 -0.90 100 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 39.59 -1.35 67 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 39.05 -0.91 94 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 37.62 -1.34 67 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.65 -1.30 67 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 34.73 -0.73 87 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 32.30 -0.70 82 0 36 0
29JUN26 57.50 C 0.00 0.00 0.00 29.84 -0.76 76 0 301 0
29JUN26 60.00 C 0.00 0.00 0.00 27.53 -0.73 73 0 156 0
29JUN26 62.50 C 0.00 0.00 0.00 25.41 -0.58 73 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 23.14 -0.68 70 0 375 0
29JUN26 67.50 C 0.00 0.00 0.00 21.14 -0.59 70 0 249 0
29JUN26 70.00 C 0.00 0.00 0.00 18.97 -0.72 67 0 568 0
29JUN26 72.50 C 0.00 0.00 0.00 17.23 -0.49 68 0 396 0
29JUN26 75.00 C 0.00 0.00 0.00 15.33 -0.79 66 0 2,119 0
29JUN26 77.50 C 0.00 0.00 0.00 13.85 -0.60 67 0 522 0
29JUN26 80.00 C 0.00 0.00 0.00 12.40 -0.55 67 0 2,705 0
29JUN26 82.50 C 0.00 0.00 0.00 10.69 -0.84 64 0 194 0
29JUN26 85.00 C 0.00 0.00 0.00 9.64 -0.36 66 0 194 0
29JUN26 87.50 C 0.00 0.00 0.00 8.67 -0.41 67 0 29 0
29JUN26 90.00 C 0.00 0.00 0.00 7.68 -0.34 67 0 100 0
29JUN26 92.50 C 7.05 7.05 7.05 6.85 -0.20 68 2 98 -2
29JUN26 95.00 C 0.00 0.00 0.00 6.04 -0.15 68 0 46 0
29JUN26 97.50 C 0.00 0.00 0.00 5.29 -0.13 68 0 347 0
29JUN26 100.00 C 4.73 4.73 4.73 4.60 -0.13 68 7 136 0
29JUN26 102.50 C 4.28 4.28 4.28 4.00 -0.11 68 3 92 -3
29JUN26 105.00 C 0.00 0.00 0.00 3.47 -0.11 68 0 125 0
29JUN26 107.50 C 3.52 3.52 3.52 2.99 -0.09 68 2 143 0
29JUN26 110.00 C 3.25 3.28 3.13 2.60 - 68 79 79 -
30JUL26 49.00 C 0.00 0.00 0.00 38.44 -0.74 80 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 37.49 -0.74 79 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 35.14 -0.73 76 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 32.83 -0.73 73 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 30.53 -0.77 71 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 28.26 -0.75 68 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 26.17 -0.83 67 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.23 -0.74 67 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.27 -0.77 66 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.29 -1.11 64 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 18.73 -0.56 65 0 54 0
30JUL26 75.00 C 0.00 0.00 0.00 16.99 -1.06 64 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 15.64 -0.60 65 0 75 0
30JUL26 80.00 C 0.00 0.00 0.00 14.30 -0.81 65 0 153 0
30JUL26 82.50 C 0.00 0.00 0.00 13.15 -0.53 66 0 25 0
30JUL26 85.00 C 0.00 0.00 0.00 12.03 -0.52 67 0 185 0
30JUL26 87.50 C 10.50 10.50 10.50 11.03 -0.38 67 9 54 0
30JUL26 90.00 C 0.00 0.00 0.00 10.03 -0.35 67 0 400 0
30JUL26 92.50 C 0.00 0.00 0.00 9.20 -0.16 68 0 45 0
30JUL26 95.00 C 0.00 0.00 0.00 8.36 -0.16 68 0 46 0
30JUL26 97.50 C 0.00 0.00 0.00 7.52 -0.16 68 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 6.79 -0.15 68 0 59 0
30JUL26 102.50 C 6.77 6.77 6.77 6.13 -0.14 68 2 69 -2
30JUL26 105.00 C 5.90 5.90 5.90 5.47 -0.14 68 10 12 +10
30JUL26 107.50 C 0.00 0.00 0.00 4.96 -0.12 68 0 43 0
30JUL26 110.00 C 4.14 4.14 4.14 4.32 - 67 3 3 -
28AUG26 60.00 C 0.00 0.00 0.00 29.23 -0.82 68 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 27.25 -0.82 67 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 25.37 -0.71 67 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.58 -0.75 66 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.88 -0.92 66 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 20.29 -0.84 66 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 18.68 -1.04 65 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 17.31 -0.98 65 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 15.98 -0.93 66 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 14.97 -0.47 67 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 13.93 -0.41 67 0 11 0
28AUG26 87.50 C 0.00 0.00 0.00 12.91 -0.37 68 0 24 0
28AUG26 90.00 C 0.00 0.00 0.00 12.04 -0.31 68 0 30 0
28AUG26 92.50 C 0.00 0.00 0.00 11.16 -0.19 69 0 21 0
28AUG26 95.00 C 0.00 0.00 0.00 10.29 -0.18 69 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 9.48 -0.17 68 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 8.66 -0.18 68 0 15 0
28AUG26 102.50 C 0.00 0.00 0.00 7.98 -0.16 68 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 7.34 -0.16 68 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 6.70 -0.16 68 0 3 0
28AUG26 110.00 C 0.00 0.00 0.00 6.15 - 68 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 65.72 -0.90 106 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 64.56 -0.18 60 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 63.57 -1.05 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 62.70 -0.92 92 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 61.60 -0.84 67 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 60.70 -0.93 84 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 59.71 -0.88 81 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 58.64 -1.00 65 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 57.66 -0.18 66 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 56.76 -0.85 76 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 55.70 -0.95 66 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 54.73 -0.94 67 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 53.76 -0.17 67 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 52.79 -0.78 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 51.83 -0.16 67 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 50.86 -0.85 66 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 49.90 -0.78 66 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 48.96 -0.77 67 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 48.01 -0.69 67 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 47.06 -0.17 67 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 46.14 -0.65 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 45.21 -0.49 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 44.53 -1.04 72 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 43.37 -1.15 67 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 42.67 -0.81 71 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 41.58 -1.08 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.68 -1.07 67 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.93 -0.96 69 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 38.95 -0.98 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 38.14 -1.03 67 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 35.95 -1.26 66 0 18 0
29SEP26 55.00 C 0.00 0.00 0.00 33.80 -0.89 65 0 981 0
29SEP26 57.50 C 0.00 0.00 0.00 31.69 -0.95 64 0 1,551 0
29SEP26 60.00 C 30.00 30.00 30.00 30.02 -0.62 66 200 1,499 -200
29SEP26 62.50 C 0.00 0.00 0.00 27.84 -0.97 63 0 932 0
29SEP26 65.00 C 0.00 0.00 0.00 26.43 -0.64 66 0 73 0
29SEP26 67.50 C 0.00 0.00 0.00 24.61 -0.66 65 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 22.91 -0.76 64 0 153 0
29SEP26 72.50 C 0.00 0.00 0.00 21.42 -0.73 64 0 167 0
29SEP26 75.00 C 0.00 0.00 0.00 20.00 -0.78 64 0 905 0
29SEP26 77.50 C 0.00 0.00 0.00 18.69 -0.66 64 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 17.48 -0.70 65 0 131 0
29SEP26 82.50 C 0.00 0.00 0.00 16.55 -0.49 66 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 15.53 -0.57 67 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 14.57 -0.38 67 0 111 0
29SEP26 90.00 C 0.00 0.00 0.00 13.69 -0.33 67 0 220 0
29SEP26 92.50 C 0.00 0.00 0.00 12.89 -0.14 68 0 377 0
29SEP26 95.00 C 0.00 0.00 0.00 12.03 -0.08 68 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 11.23 -0.08 68 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 10.44 -0.08 68 0 130 0
29SEP26 102.50 C 0.00 0.00 0.00 9.65 -0.07 68 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 9.02 -0.07 68 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 8.40 -0.06 68 0 544 0
29SEP26 110.00 C 0.00 0.00 0.00 7.77 - 68 0 0 -
30DEC26 38.00 C 0.00 0.00 0.00 49.74 -0.18 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 48.86 -0.18 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 47.98 -0.18 66 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 47.11 -0.19 66 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 46.39 -0.64 68 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 45.43 -0.18 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 44.59 -0.18 66 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 43.75 -0.97 66 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 43.10 -0.67 68 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 42.15 -0.88 66 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 41.44 -0.46 67 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 40.57 -0.81 66 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 39.71 -0.75 65 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 37.64 -0.85 64 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 35.76 -0.69 64 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 34.19 -0.55 65 0 2,427 0
30DEC26 60.00 C 0.00 0.00 0.00 32.15 -0.79 63 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 30.68 -0.69 64 0 898 0
30DEC26 65.00 C 0.00 0.00 0.00 28.88 -0.88 63 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 27.62 -0.65 64 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 26.14 -0.72 64 0 473 0
30DEC26 72.50 C 0.00 0.00 0.00 24.86 -0.66 64 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 23.58 -0.68 64 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 22.42 -0.67 65 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 21.37 -0.66 65 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 20.33 -0.61 65 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 19.46 -0.50 66 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 18.70 -0.27 67 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 17.73 -0.55 67 0 38 0
30DEC26 92.50 C 0.00 0.00 0.00 16.95 -0.39 67 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 16.21 -0.25 68 0 4 0
30DEC26 97.50 C 0.00 0.00 0.00 15.38 -0.23 68 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 14.63 -0.24 68 0 4 0
30DEC26 102.50 C 0.00 0.00 0.00 13.88 -0.25 67 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.13 -0.25 67 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 12.41 -0.23 67 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 11.83 - 67 0 0 -
30MAR27 43.00 C 0.00 0.00 0.00 46.58 -0.14 65 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 45.80 -0.15 65 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 45.03 -0.14 65 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 44.25 -0.14 65 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 43.52 -0.14 65 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 42.80 -0.14 65 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 42.09 -0.14 65 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 41.37 -0.14 65 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 39.59 -0.13 65 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 37.96 -0.14 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 36.34 -0.14 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.51 -0.39 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 32.93 -0.78 63 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 31.53 -0.75 64 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 30.23 -0.38 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.78 -0.84 64 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 27.66 -0.67 64 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 26.39 -0.62 64 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 25.50 -0.22 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.48 -0.20 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 23.52 -0.11 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 22.45 -0.80 65 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 21.82 -0.40 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.95 -0.41 66 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 20.19 -0.29 67 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 19.45 -0.14 67 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 18.56 -0.14 67 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 17.83 +0.05 67 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 17.12 -0.12 67 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.41 -0.12 67 0 2 0
30MAR27 107.50 C 16.00 16.00 16.00 15.70 -0.13 67 1 47 0
30MAR27 110.00 C 15.00 15.00 15.00 14.99 - 67 1 1 -
TOTAL CALL 990 45,766 +120
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 125 0 215 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 122 0 128 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 118 0 85 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 115 0 60 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 111 0 78 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 108 0 67 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 169 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 38 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 265 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 0.00 70 0 615 0
28MAY26 57.50 P 0.00 0.00 0.00 0.04 -0.01 69 0 870 0
28MAY26 60.00 P 0.00 0.00 0.00 0.08 -0.01 69 0 811 0
28MAY26 62.50 P 0.00 0.00 0.00 0.15 -0.01 69 0 495 0
28MAY26 65.00 P 0.00 0.00 0.00 0.26 -0.02 68 0 712 0
28MAY26 67.50 P 0.68 0.68 0.68 0.45 -0.02 69 5 94 0
28MAY26 70.00 P 0.79 0.79 0.79 0.72 -0.03 69 1 966 -1
28MAY26 72.50 P 0.00 0.00 0.00 1.10 0.00 69 0 240 0
28MAY26 75.00 P 1.92 1.92 1.57 1.59 +0.02 68 24 371 +24
28MAY26 77.50 P 2.30 2.30 2.06 2.16 -0.05 67 55 474 +50
28MAY26 80.00 P 3.25 3.25 3.00 2.95 -0.05 67 65 254 +63
28MAY26 82.50 P 0.00 0.00 0.00 3.90 -0.05 66 0 534 0
28MAY26 85.00 P 5.00 5.05 5.00 5.05 -0.02 66 65 431 +50
28MAY26 87.50 P 6.49 6.49 6.49 6.47 +0.14 68 10 83 +10
28MAY26 90.00 P 8.08 8.08 8.06 7.98 +0.22 68 38 68 +23
28MAY26 92.50 P 0.00 0.00 0.00 9.59 +0.10 68 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 11.38 0.00 68 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 13.61 +0.75 72 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 15.47 +0.54 71 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.62 +0.52 72 0 3 0
28MAY26 105.00 P 0.00 0.00 0.00 19.70 +0.43 70 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.00 +0.53 72 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.21 - 70 0 0 -
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 160 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 151 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 149 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 146 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 136 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 131 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 129 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 125 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 117 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 0.00 110 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 103 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 100 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 97 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 89 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 84 0 10 0
29JUN26 35.00 P 0.11 0.11 0.11 0.01 0.00 81 20 38 +20
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 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 72 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 0.00 68 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 0.00 69 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 0.00 69 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 0.00 69 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 0.00 68 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.07 -0.01 67 0 38 0
29JUN26 49.00 P 0.00 0.00 0.00 0.09 -0.01 67 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.12 0.00 68 0 114 0
29JUN26 52.50 P 0.00 0.00 0.00 0.19 -0.01 67 0 116 0
29JUN26 55.00 P 0.00 0.00 0.00 0.31 -0.01 67 0 266 0
29JUN26 57.50 P 0.00 0.00 0.00 0.48 0.00 68 0 198 0
29JUN26 60.00 P 0.00 0.00 0.00 0.70 -0.01 68 0 629 0
29JUN26 62.50 P 1.05 1.05 1.04 1.00 -0.01 68 500 1,016 +222
29JUN26 65.00 P 0.00 0.00 0.00 1.34 -0.07 67 0 209 0
29JUN26 67.50 P 0.00 0.00 0.00 1.77 -0.02 66 0 191 0
29JUN26 70.00 P 0.00 0.00 0.00 2.29 -0.01 66 0 440 0
29JUN26 72.50 P 2.93 2.95 2.84 2.97 -0.01 66 14 96 0
29JUN26 75.00 P 0.00 0.00 0.00 3.73 -0.01 66 0 161 0
29JUN26 77.50 P 0.00 0.00 0.00 4.58 -0.01 66 0 412 0
29JUN26 80.00 P 6.15 6.15 5.55 5.60 0.00 66 21 134 +11
29JUN26 82.50 P 0.00 0.00 0.00 6.72 +0.05 66 0 53 0
29JUN26 85.00 P 0.00 0.00 0.00 8.05 +0.15 66 0 135 0
29JUN26 87.50 P 10.25 10.30 10.25 9.50 +0.30 67 15 76 0
29JUN26 90.00 P 0.00 0.00 0.00 11.07 +0.28 68 0 75 0
29JUN26 92.50 P 0.00 0.00 0.00 12.68 +0.23 68 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 14.45 +0.23 69 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 16.16 +0.34 69 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 18.07 +0.30 69 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.25 +0.56 72 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.20 +0.59 71 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.30 +0.64 72 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.44 - 73 0 0 -
30JUL26 49.00 P 0.00 0.00 0.00 0.34 -0.01 67 0 40 0
30JUL26 50.00 P 0.00 0.00 0.00 0.40 -0.01 67 0 47 0
30JUL26 52.50 P 0.00 0.00 0.00 0.59 -0.02 67 0 6 0
30JUL26 55.00 P 0.00 0.00 0.00 0.83 -0.01 67 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 1.11 -0.02 67 0 15 0
30JUL26 60.00 P 1.45 1.45 1.45 1.45 -0.02 66 5 34 0
30JUL26 62.50 P 0.00 0.00 0.00 1.87 -0.08 66 0 34 0
30JUL26 65.00 P 0.00 0.00 0.00 2.41 -0.10 66 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 3.02 -0.02 66 0 22 0
30JUL26 70.00 P 0.00 0.00 0.00 3.72 -0.02 66 0 77 0
30JUL26 72.50 P 0.00 0.00 0.00 4.52 -0.03 66 0 245 0
30JUL26 75.00 P 0.00 0.00 0.00 5.39 -0.03 65 0 497 0
30JUL26 77.50 P 0.00 0.00 0.00 6.40 -0.02 65 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 7.46 -0.02 65 0 125 0
30JUL26 82.50 P 0.00 0.00 0.00 8.79 +0.13 66 0 152 0
30JUL26 85.00 P 0.00 0.00 0.00 10.35 +0.43 68 0 209 0
30JUL26 87.50 P 11.50 11.50 11.50 11.45 +0.15 66 15 103 0
30JUL26 90.00 P 0.00 0.00 0.00 13.08 +0.21 67 0 110 0
30JUL26 92.50 P 0.00 0.00 0.00 14.76 +0.24 68 0 31 0
30JUL26 95.00 P 0.00 0.00 0.00 16.52 +0.30 68 0 15 0
30JUL26 97.50 P 0.00 0.00 0.00 18.38 +0.87 69 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.28 +0.48 70 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 22.21 +0.49 71 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 24.15 +0.41 71 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.21 +0.46 72 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.27 - 72 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 2.26 -0.03 66 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 2.82 -0.03 66 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 3.46 -0.03 66 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 4.17 -0.04 66 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 4.98 -0.04 66 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 5.87 -0.05 66 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 6.83 -0.04 66 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 7.92 -0.03 66 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 9.20 +0.16 67 0 15 0
28AUG26 82.50 P 0.00 0.00 0.00 10.40 +0.10 66 0 8 0
28AUG26 85.00 P 0.00 0.00 0.00 11.84 +0.22 67 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 13.19 +0.14 66 0 0 0
28AUG26 90.00 P 15.02 15.02 15.02 14.78 +0.25 67 15 15 +15
28AUG26 92.50 P 16.64 16.64 16.64 16.44 +0.25 68 15 15 +15
28AUG26 95.00 P 18.48 18.48 18.48 18.19 +0.26 68 15 30 +15
28AUG26 97.50 P 0.00 0.00 0.00 20.10 +0.50 69 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 21.92 +0.42 70 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 23.84 +0.44 70 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 25.74 +0.40 71 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 27.73 +0.41 71 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 29.76 - 72 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 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 70 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 0.00 65 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 66 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 0.00 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 +0.01 68 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 +0.01 68 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 0.00 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 0.00 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.10 0.00 66 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.13 0.00 67 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 0.16 0.00 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.19 0.00 67 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 0.23 0.00 67 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.28 +0.01 67 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 0.32 0.00 67 0 50 0
29SEP26 41.00 P 0.00 0.00 0.00 0.38 0.00 67 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 0.45 +0.01 67 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 0.51 0.00 67 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 0.59 +0.01 67 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 0.68 0.00 67 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.77 0.00 67 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 0.87 0.00 67 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.01 +0.03 67 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 1.11 0.00 67 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 1.27 +0.03 67 0 36 0
29SEP26 52.50 P 0.00 0.00 0.00 1.56 -0.04 66 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 2.00 +0.01 66 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 2.50 +0.01 66 0 1,574 0
29SEP26 60.00 P 0.00 0.00 0.00 3.07 +0.01 66 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 3.72 +0.01 66 0 951 0
29SEP26 65.00 P 0.00 0.00 0.00 4.45 +0.01 66 0 70 0
29SEP26 67.50 P 0.00 0.00 0.00 5.24 +0.02 66 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 6.15 +0.02 66 0 36 0
29SEP26 72.50 P 0.00 0.00 0.00 7.06 +0.01 65 0 59 0
29SEP26 75.00 P 0.00 0.00 0.00 8.14 +0.03 65 0 65 0
29SEP26 77.50 P 0.00 0.00 0.00 9.24 +0.02 65 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 10.40 +0.04 65 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 11.71 +0.05 65 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 13.14 +0.19 66 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 14.70 +0.26 66 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 16.24 +0.21 66 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 17.93 +0.23 67 0 6 0
29SEP26 95.00 P 0.00 0.00 0.00 19.67 +0.23 68 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.57 +0.63 68 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.42 +0.40 69 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.32 +0.46 70 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.26 +0.43 70 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.24 +0.49 71 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.18 - 71 0 0 -
30DEC26 38.00 P 0.00 0.00 0.00 0.77 -0.04 66 0 163 0
30DEC26 39.00 P 0.00 0.00 0.00 0.88 -0.03 66 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 0.98 -0.03 66 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 1.10 -0.04 66 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 1.24 -0.04 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.38 -0.05 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.52 -0.05 66 0 32 0
30DEC26 45.00 P 0.00 0.00 0.00 1.66 -0.06 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.85 -0.06 66 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.04 -0.06 66 0 35 0
30DEC26 48.00 P 0.00 0.00 0.00 2.23 -0.06 66 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 2.42 -0.07 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.53 -0.07 65 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.12 -0.08 65 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 3.73 -0.09 65 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 4.43 -0.10 65 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 5.21 -0.10 65 0 1,829 0
30DEC26 62.50 P 0.00 0.00 0.00 5.98 -0.11 65 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 6.93 -0.12 65 0 16 0
30DEC26 67.50 P 0.00 0.00 0.00 7.89 -0.12 65 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 8.87 -0.13 65 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 10.01 -0.14 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 11.15 -0.14 65 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 12.30 -0.15 64 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 13.63 -0.15 64 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 14.98 -0.14 64 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 17.31 -0.17 68 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.05 -0.18 65 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.70 -0.07 65 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 21.40 +0.02 66 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 23.14 -0.08 67 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.35 +0.23 69 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.20 +0.53 69 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 28.68 +0.56 68 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.51 +0.48 68 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.53 +0.50 69 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.42 - 69 0 0 -
30MAR27 43.00 P 0.00 0.00 0.00 2.20 -0.10 65 0 125 0
30MAR27 44.00 P 0.00 0.00 0.00 2.47 -0.03 65 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.67 -0.03 65 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 2.87 -0.04 65 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.03 -0.03 65 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 3.38 -0.04 65 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 3.54 -0.14 65 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 3.79 -0.16 64 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 4.44 -0.04 64 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 5.23 -0.05 64 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 6.04 -0.05 64 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 6.89 -0.27 64 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.87 -0.06 64 0 400 0
30MAR27 65.00 P 8.35 8.35 8.35 8.85 -0.06 64 1 401 +1
30MAR27 67.50 P 0.00 0.00 0.00 9.86 -0.06 64 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 11.03 -0.07 64 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 12.20 -0.07 64 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 13.38 -0.07 64 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 14.66 -0.07 64 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 16.02 -0.07 64 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 17.50 +0.04 64 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.92 +0.08 64 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 20.52 +0.10 64 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.34 +0.29 65 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 24.04 +0.30 65 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 25.82 +0.34 66 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 27.55 +0.22 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.38 +0.30 66 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.21 +0.12 67 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 32.54 -0.10 65 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.32 -0.10 65 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.11 - 65 0 0 -
TOTAL PUT 899 33,665 +518
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$ 32.40
28MAY26 20.00 C 0.00 0.00 0.00 12.42 - 0 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 11.43 +0.19 75 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.43 +0.14 66 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.43 +0.18 57 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.43 +0.14 48 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.43 +0.13 35 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.43 +0.17 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.43 +0.18 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.44 +0.18 30 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.47 +0.17 30 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.55 +0.15 30 0 0 0
28MAY26 31.00 C 1.27 1.38 1.25 1.75 +0.11 30 405 409 +365
28MAY26 32.00 C 0.68 1.06 0.68 1.08 +0.07 30 168 748 +75
28MAY26 33.00 C 0.35 0.57 0.34 0.60 +0.06 29 105 334 +32
28MAY26 34.00 C 0.17 0.28 0.17 0.31 +0.04 30 20 418 0
28MAY26 35.00 C 0.10 0.13 0.09 0.15 +0.02 30 20 461 +14
28MAY26 36.00 C 0.06 0.06 0.06 0.07 +0.01 31 9 572 -9
28MAY26 37.00 C 0.00 0.00 0.00 0.03 0.00 31 0 653 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 506 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 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 46 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 67 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 76 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.42 +0.15 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.43 +0.17 62 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.43 +0.14 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.43 +0.14 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.43 +0.14 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.43 +0.13 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.43 +0.17 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.44 +0.18 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.46 +0.17 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.53 +0.15 30 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 2.69 +0.13 30 0 2 0
29JUN26 31.00 C 1.58 1.58 1.58 1.98 +0.11 30 15 32 +15
29JUN26 32.00 C 1.05 1.37 1.05 1.40 +0.08 29 26 104 +25
29JUN26 33.00 C 0.72 0.95 0.72 0.95 +0.05 29 12 105 +3
29JUN26 34.00 C 0.00 0.00 0.00 0.65 +0.05 29 0 1,350 0
29JUN26 35.00 C 0.00 0.00 0.00 0.43 +0.04 29 0 1,689 0
29JUN26 36.00 C 0.28 0.28 0.27 0.28 +0.03 30 12 138 +2
29JUN26 37.00 C 0.18 0.18 0.18 0.18 +0.01 30 30 180 +30
29JUN26 38.00 C 0.10 0.10 0.10 0.11 +0.01 30 48 203 -34
29JUN26 39.00 C 0.07 0.07 0.07 0.07 +0.01 30 4 91 +2
29JUN26 40.00 C 0.00 0.00 0.00 0.04 0.00 30 0 143 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 86 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 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 20.00 C 0.00 0.00 0.00 12.42 - 0 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 11.43 +0.08 54 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.43 +0.08 48 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.43 +0.08 43 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.43 +0.07 37 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.43 +0.10 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.43 +0.12 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.46 +0.18 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.52 +0.17 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.66 +0.16 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.92 +0.15 30 0 0 0
30JUL26 31.00 C 2.08 2.08 2.08 2.29 +0.11 30 15 15 +15
30JUL26 32.00 C 1.58 1.58 1.58 1.79 +0.11 30 15 31 +15
30JUL26 33.00 C 1.27 1.35 1.27 1.35 +0.08 30 45 152 +45
30JUL26 34.00 C 0.93 0.93 0.93 1.02 +0.07 30 10 133 +10
30JUL26 35.00 C 0.00 0.00 0.00 0.76 +0.05 30 0 124 0
30JUL26 36.00 C 0.43 0.58 0.43 0.57 +0.06 30 17 84 -1
30JUL26 37.00 C 0.40 0.40 0.40 0.41 +0.04 30 2 53 -2
30JUL26 38.00 C 0.30 0.32 0.30 0.29 +0.03 30 83 105 +57
30JUL26 39.00 C 0.00 0.00 0.00 0.20 +0.02 30 0 129 0
30JUL26 40.00 C 0.18 0.18 0.18 0.14 +0.02 30 15 55 -7
30JUL26 41.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 66 0
30JUL26 42.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.04 0.00 30 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 12.42 - 0 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 11.43 +0.08 49 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.43 +0.08 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.43 +0.08 39 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.43 +0.07 34 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.43 +0.01 29 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.45 -0.01 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.51 +0.17 31 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.64 +0.15 31 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.87 +0.14 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.20 +0.13 31 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.63 +0.10 31 0 0 0
28AUG26 32.00 C 1.93 1.93 1.93 2.14 +0.12 31 15 45 +15
28AUG26 33.00 C 0.00 0.00 0.00 1.72 +0.10 31 0 45 0
28AUG26 34.00 C 0.00 0.00 0.00 1.36 +0.08 31 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 1.07 +0.06 31 0 2 0
28AUG26 36.00 C 0.00 0.00 0.00 0.84 +0.05 31 0 0 0
28AUG26 37.00 C 0.52 0.52 0.52 0.66 +0.04 31 2 2 +2
28AUG26 38.00 C 0.00 0.00 0.00 0.50 +0.03 31 0 34 0
28AUG26 39.00 C 0.34 0.34 0.34 0.38 +0.03 31 51 51 +51
28AUG26 40.00 C 0.00 0.00 0.00 0.28 +0.02 31 0 15 0
28AUG26 41.00 C 0.25 0.25 0.25 0.21 +0.02 31 30 30 +30
28AUG26 42.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.42 - 0 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 11.43 +0.08 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.43 +0.08 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.43 +0.08 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.43 +0.07 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.46 +0.04 32 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 6.53 +0.07 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.84 +0.32 36 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 4.90 +0.15 32 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 4.21 +0.14 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.61 +0.14 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.98 +0.12 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.51 +0.10 31 0 7 0
29SEP26 33.00 C 0.00 0.00 0.00 2.09 +0.08 31 0 25 0
29SEP26 34.00 C 0.00 0.00 0.00 1.74 +0.08 31 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 1.44 +0.07 32 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 1.18 +0.06 32 0 23 0
29SEP26 37.00 C 0.78 0.85 0.78 0.96 +0.05 32 3 984 +2
29SEP26 38.00 C 0.00 0.00 0.00 0.78 +0.04 32 0 18 0
29SEP26 39.00 C 0.00 0.00 0.00 0.62 +0.03 32 0 90 0
29SEP26 40.00 C 0.38 0.38 0.38 0.50 +0.03 32 15 75 0
29SEP26 41.00 C 0.31 0.31 0.31 0.40 +0.02 32 30 75 +30
29SEP26 42.00 C 0.00 0.00 0.00 0.31 +0.01 32 0 108 0
29SEP26 43.00 C 0.00 0.00 0.00 0.27 +0.02 33 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.20 +0.01 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 42 0
29SEP26 48.00 C 0.12 0.12 0.12 0.08 +0.01 33 20 56 -5
29SEP26 49.00 C 0.00 0.00 0.00 0.06 0.00 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 0.00 33 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 34 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 38 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.42 - 0 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 11.43 +0.08 35 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.43 +0.08 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.45 +0.10 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.52 +0.16 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.46 -0.04 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.66 -0.02 27 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 6.14 +0.18 31 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.47 +0.17 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.85 +0.16 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.26 +0.14 31 0 0 0
30DEC26 31.00 C 2.95 2.95 2.95 3.64 +0.13 30 6 6 +6
30DEC26 32.00 C 0.00 0.00 0.00 3.18 +0.12 30 0 48 0
30DEC26 33.00 C 2.50 2.50 2.50 2.77 +0.12 30 1 28 +1
30DEC26 34.00 C 0.00 0.00 0.00 2.40 +0.10 30 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 2.06 +0.09 30 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 1.79 +0.09 31 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 1.52 +0.07 30 0 154 0
30DEC26 38.00 C 0.00 0.00 0.00 1.31 +0.07 31 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 1.11 +0.06 31 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 0.95 +0.06 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 0.82 +0.02 31 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.71 +0.04 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.60 +0.03 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.51 +0.03 31 0 327 0
30DEC26 45.00 C 0.00 0.00 0.00 0.43 +0.04 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.36 +0.02 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.30 +0.02 31 0 34 0
30DEC26 48.00 C 0.00 0.00 0.00 0.25 +0.02 31 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 42 0
30DEC26 50.00 C 0.21 0.21 0.21 0.17 +0.01 31 5 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30MAR27 20.00 C 0.00 0.00 0.00 12.43 - 33 0 0 -
30MAR27 21.00 C 0.00 0.00 0.00 11.44 +0.09 30 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 10.51 +0.16 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 9.64 +0.24 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.56 +0.11 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.81 +0.18 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.12 +0.18 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.46 -0.02 29 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.82 -0.01 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.42 +0.16 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.86 +0.15 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.23 +0.14 30 0 100 0
30MAR27 32.00 C 0.00 0.00 0.00 3.78 +0.13 30 0 316 0
30MAR27 33.00 C 0.00 0.00 0.00 3.37 +0.13 30 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.99 +0.11 30 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 2.65 +0.10 30 0 130 0
30MAR27 36.00 C 0.00 0.00 0.00 2.34 +0.09 30 0 131 0
30MAR27 37.00 C 0.00 0.00 0.00 2.08 +0.10 30 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 1.82 +0.08 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.61 +0.08 30 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.40 +0.07 30 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 1.24 +0.06 30 0 65 0
30MAR27 42.00 C 0.00 0.00 0.00 1.11 +0.04 31 0 84 0
30MAR27 43.00 C 0.00 0.00 0.00 0.97 +0.02 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.86 +0.03 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.76 +0.05 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.67 +0.04 31 0 22 0
30MAR27 47.00 C 0.51 0.52 0.51 0.58 +0.04 31 50 66 +39
30MAR27 48.00 C 0.00 0.00 0.00 0.50 +0.03 31 0 57 0
30MAR27 49.00 C 0.00 0.00 0.00 0.43 +0.02 31 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 0.38 +0.03 31 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 0.27 +0.02 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 2 0
TOTAL CALL 1,304 19,064 +823
28MAY26 20.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 214 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
28MAY26 27.00 P 0.10 0.10 0.10 0.02 0.00 31 14 153 +14
28MAY26 28.00 P 0.18 0.20 0.17 0.06 -0.01 31 36 271 +36
28MAY26 29.00 P 0.34 0.34 0.22 0.16 -0.02 31 50 287 +30
28MAY26 30.00 P 0.62 0.63 0.46 0.35 -0.05 30 34 523 +33
28MAY26 31.00 P 1.04 1.06 0.72 0.70 -0.07 31 39 175 +6
28MAY26 32.00 P 1.55 1.55 1.20 1.18 -0.07 31 41 1,014 +8
28MAY26 33.00 P 2.15 2.15 2.15 1.83 -0.11 31 5 900 +5
28MAY26 34.00 P 2.68 2.68 2.68 2.59 -0.15 30 1 1,261 0
28MAY26 35.00 P 0.00 0.00 0.00 3.47 -0.16 30 0 547 0
28MAY26 36.00 P 0.00 0.00 0.00 4.40 -0.18 30 0 743 0
28MAY26 37.00 P 0.00 0.00 0.00 5.37 -0.18 29 0 172 0
28MAY26 38.00 P 0.00 0.00 0.00 6.51 -0.09 51 0 312 0
28MAY26 39.00 P 0.00 0.00 0.00 7.50 -0.08 56 0 134 0
28MAY26 40.00 P 0.00 0.00 0.00 8.49 -0.08 60 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 9.49 -0.03 65 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 10.48 -0.08 69 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 11.48 -0.03 73 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 12.48 -0.05 77 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 13.48 -0.05 82 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 14.48 -0.08 86 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 15.47 -0.09 89 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.47 +0.01 93 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.47 -0.05 96 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.46 -0.07 98 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 20.96 -0.09 107 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.46 -0.05 115 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.95 +0.01 121 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.45 -0.06 129 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.94 -0.06 134 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.44 -0.07 141 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 70 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 13 0
29JUN26 27.00 P 0.28 0.28 0.28 0.14 -0.02 30 30 76 +30
29JUN26 28.00 P 0.45 0.47 0.45 0.27 -0.02 30 5 65 +5
29JUN26 29.00 P 0.73 0.73 0.58 0.47 -0.05 30 9 108 0
29JUN26 30.00 P 1.05 1.05 0.82 0.77 -0.06 30 18 119 +2
29JUN26 31.00 P 1.51 1.51 1.19 1.17 -0.06 30 3 162 -1
29JUN26 32.00 P 2.05 2.09 1.94 1.65 -0.10 30 66 165 +10
29JUN26 33.00 P 0.00 0.00 0.00 2.28 -0.03 31 0 275 0
29JUN26 34.00 P 0.00 0.00 0.00 2.95 -0.14 30 0 463 0
29JUN26 35.00 P 0.00 0.00 0.00 3.74 -0.15 30 0 1,696 0
29JUN26 36.00 P 0.00 0.00 0.00 4.59 -0.01 30 0 224 0
29JUN26 37.00 P 0.00 0.00 0.00 5.49 -0.17 30 0 257 0
29JUN26 38.00 P 0.00 0.00 0.00 6.57 -0.03 37 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 7.53 -0.06 39 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 8.50 -0.08 41 0 207 0
29JUN26 41.00 P 0.00 0.00 0.00 9.49 -0.06 44 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 10.48 -0.08 46 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 11.48 -0.07 50 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 12.48 -0.05 53 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 13.48 -0.05 55 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 14.48 -0.08 58 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 15.47 -0.09 60 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 16.47 -0.02 62 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.47 -0.05 65 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.46 -0.07 67 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.96 -0.09 72 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.46 -0.05 78 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 25.95 -0.04 82 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.52 +0.01 93 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.94 -0.07 90 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 33.44 -0.07 95 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 22.00 P 0.06 0.06 0.06 0.01 0.00 31 8 8 +8
30JUL26 23.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.05 0.00 31 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 30 0
30JUL26 26.00 P 0.32 0.32 0.32 0.17 -0.01 30 268 268 +257
30JUL26 27.00 P 0.48 0.48 0.48 0.30 -0.01 30 15 72 0
30JUL26 28.00 P 0.00 0.00 0.00 0.48 -0.03 30 0 21 0
30JUL26 29.00 P 0.86 0.86 0.86 0.75 -0.04 30 15 56 +15
30JUL26 30.00 P 1.33 1.33 1.33 1.09 -0.05 30 2 42 +2
30JUL26 31.00 P 1.85 1.85 1.61 1.50 -0.05 30 51 51 -2
30JUL26 32.00 P 2.33 2.35 2.03 2.01 -0.04 30 174 369 +63
30JUL26 33.00 P 0.00 0.00 0.00 2.61 -0.05 30 0 405 0
30JUL26 34.00 P 0.00 0.00 0.00 3.30 -0.05 31 0 685 0
30JUL26 35.00 P 0.00 0.00 0.00 3.99 -0.12 30 0 88 0
30JUL26 36.00 P 0.00 0.00 0.00 4.79 -0.14 30 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 5.64 -0.15 30 0 17 0
30JUL26 38.00 P 0.00 0.00 0.00 6.64 -0.02 33 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.65 +0.06 37 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.61 +0.03 39 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.59 +0.04 41 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.49 -0.07 39 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.48 -0.07 41 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.48 -0.05 44 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.48 -0.05 46 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.48 -0.08 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.54 -0.02 53 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.55 +0.06 56 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 0.02 0.00 33 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.03 0.00 31 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 20 0
28AUG26 25.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.31 -0.02 31 0 0 0
28AUG26 27.00 P 0.64 0.64 0.64 0.48 -0.03 31 80 80 +80
28AUG26 28.00 P 0.91 0.91 0.77 0.71 -0.04 31 80 80 +80
28AUG26 29.00 P 1.22 1.22 1.05 1.01 -0.04 31 320 324 +320
28AUG26 30.00 P 1.62 1.62 1.62 1.37 -0.05 31 1 10 +1
28AUG26 31.00 P 2.13 2.13 2.13 1.79 -0.07 31 18 15 +15
28AUG26 32.00 P 0.00 0.00 0.00 2.28 -0.10 30 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 2.89 -0.05 31 0 52 0
28AUG26 34.00 P 0.00 0.00 0.00 3.54 -0.06 31 0 32 0
28AUG26 35.00 P 0.00 0.00 0.00 4.23 -0.14 30 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 5.15 0.00 33 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.82 +0.02 30 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.75 -0.06 32 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.65 -0.05 33 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.61 -0.01 34 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.59 +0.04 36 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.51 -0.05 36 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.67 +0.12 43 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.65 +0.12 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.65 +0.12 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 - 34 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.23 -0.01 33 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.35 -0.03 32 0 75 0
29SEP26 26.00 P 0.76 0.76 0.76 0.52 -0.03 33 4 48 +4
29SEP26 27.00 P 0.00 0.00 0.00 0.74 -0.04 33 0 53 0
29SEP26 28.00 P 0.00 0.00 0.00 1.01 -0.06 33 0 50 0
29SEP26 29.00 P 0.00 0.00 0.00 1.35 -0.07 33 0 52 0
29SEP26 30.00 P 0.00 0.00 0.00 1.76 -0.07 33 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 2.23 -0.09 33 0 45 0
29SEP26 32.00 P 3.32 3.32 3.32 2.76 -0.11 33 15 43 +2
29SEP26 33.00 P 0.00 0.00 0.00 3.25 -0.22 32 0 1,773 0
29SEP26 34.00 P 0.00 0.00 0.00 3.89 -0.12 32 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.72 0.00 34 0 966 0
29SEP26 36.00 P 0.00 0.00 0.00 5.47 +0.01 34 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 6.28 +0.04 35 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 7.12 -0.17 36 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 8.00 -0.17 36 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 8.91 -0.18 38 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 9.85 -0.18 39 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 10.81 -0.18 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.79 -0.18 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 12.78 -0.19 44 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 13.78 -0.07 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.79 -0.14 49 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 15.81 -0.10 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.84 +0.02 54 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 17.83 +0.03 55 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.81 +0.03 56 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 21.26 +0.02 59 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 23.71 +0.02 62 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 26.17 +0.01 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.64 +0.02 67 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.28 +0.19 74 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.57 +0.01 71 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 - 31 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 -0.02 31 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.46 -0.02 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.64 -0.03 31 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.86 -0.04 31 0 22 0
30DEC26 27.00 P 0.00 0.00 0.00 1.13 -0.04 32 0 97 0
30DEC26 28.00 P 0.00 0.00 0.00 1.46 -0.05 32 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 1.83 -0.07 32 0 197 0
30DEC26 30.00 P 0.00 0.00 0.00 2.25 -0.09 32 0 191 0
30DEC26 31.00 P 0.00 0.00 0.00 2.75 -0.09 32 0 99 0
30DEC26 32.00 P 3.86 3.86 3.86 3.28 -0.11 32 15 84 +15
30DEC26 33.00 P 0.00 0.00 0.00 3.87 -0.10 32 0 128 0
30DEC26 34.00 P 0.00 0.00 0.00 4.51 +0.01 32 0 168 0
30DEC26 35.00 P 0.00 0.00 0.00 5.18 +0.02 33 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 5.92 -0.03 33 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 6.62 -0.09 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.42 -0.09 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 8.28 -0.05 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 9.14 -0.08 34 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 10.07 -0.04 35 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 10.99 -0.02 36 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 11.93 -0.18 37 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 12.89 -0.19 38 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 13.86 -0.12 40 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 14.85 -0.18 41 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 15.85 -0.06 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.86 -0.09 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.87 -0.05 46 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.84 -0.05 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.28 +0.02 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.72 +0.02 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.18 -0.05 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.64 +0.01 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.28 +0.19 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.58 +0.02 59 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 - 31 0 0 -
30MAR27 21.00 P 0.45 0.45 0.45 0.25 -0.02 31 1 5 +1
30MAR27 22.00 P 0.00 0.00 0.00 0.37 -0.01 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 -0.02 31 0 0 0
30MAR27 24.00 P 0.95 0.95 0.95 0.70 -0.03 31 1 3 +1
30MAR27 25.00 P 1.22 1.22 1.15 0.91 -0.05 31 6 53 0
30MAR27 26.00 P 0.00 0.00 0.00 1.18 -0.05 31 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.49 -0.06 31 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.84 -0.07 31 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 2.25 -0.08 31 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.69 -0.09 31 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.20 -0.09 32 0 137 0
30MAR27 32.00 P 0.00 0.00 0.00 3.73 -0.11 32 0 341 0
30MAR27 33.00 P 0.00 0.00 0.00 4.32 -0.11 32 0 220 0
30MAR27 34.00 P 0.00 0.00 0.00 4.95 -0.13 32 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.61 -0.14 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.32 -0.14 33 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 7.06 -0.15 33 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.83 -0.16 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.64 -0.17 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.46 -0.18 34 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 10.33 -0.18 34 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.21 -0.18 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.12 -0.19 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.05 -0.19 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.99 -0.14 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.95 -0.19 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.93 -0.14 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.91 -0.12 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.91 -0.01 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.92 +0.03 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.30 +0.02 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.74 +0.02 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.20 -0.03 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.82 +0.19 53 0 0 0
TOTAL PUT 1,425 24,060 +1,040
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 11.76
28MAY26 8.50 C 0.00 0.00 0.00 3.27 -0.26 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.02 -0.26 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.78 -0.25 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.53 -0.26 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.26 -0.28 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.02 -0.26 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.80 -0.27 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.34 -0.28 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.91 -0.20 35 0 15 0
28MAY26 11.50 C 0.58 0.58 0.58 0.58 -0.18 36 30 38 +27
28MAY26 12.00 C 0.33 0.34 0.33 0.34 -0.14 37 55 261 -25
28MAY26 12.50 C 0.20 0.20 0.17 0.19 -0.09 38 29 1,014 -28
28MAY26 13.00 C 0.11 0.12 0.11 0.10 -0.06 39 988 4,675 +988
28MAY26 13.50 C 0.07 0.07 0.07 0.05 -0.03 39 253 1,630 -45
28MAY26 14.00 C 0.05 0.05 0.05 0.02 -0.02 39 10 1,691 -10
28MAY26 14.50 C 0.02 0.02 0.02 0.01 -0.01 40 140 1,000 +125
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,570 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 173 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 108 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 220 0
29JUN26 8.50 C 0.00 0.00 0.00 3.30 -0.26 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.06 -0.25 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.80 -0.27 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.56 -0.23 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.28 -0.32 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.13 -0.18 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.91 -0.17 38 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 1.51 -0.17 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.13 -0.18 37 0 363 0
29JUN26 11.50 C 0.76 0.79 0.73 0.84 -0.16 37 90 650 +90
29JUN26 12.00 C 0.54 0.55 0.54 0.61 -0.13 38 38 1,848 +38
29JUN26 12.50 C 0.36 0.36 0.36 0.43 -0.10 38 15 2,176 -15
29JUN26 13.00 C 0.00 0.00 0.00 0.29 -0.08 38 0 2,863 0
29JUN26 13.50 C 0.00 0.00 0.00 0.19 -0.06 38 0 1,183 0
29JUN26 14.00 C 0.13 0.14 0.13 0.13 -0.05 39 190 748 +160
29JUN26 14.50 C 0.10 0.10 0.10 0.09 -0.03 40 130 531 +100
29JUN26 15.00 C 0.08 0.08 0.08 0.05 -0.03 39 15 739 +15
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 1,784 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 1,803 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,009 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 3.30 -0.26 30 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.06 -0.28 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.80 -0.27 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.56 -0.28 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.33 -0.28 31 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.13 -0.24 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.94 -0.23 38 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.55 -0.22 38 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.17 -0.19 36 0 400 0
30JUL26 11.50 C 0.87 0.87 0.87 0.90 -0.15 36 15 422 0
30JUL26 12.00 C 0.00 0.00 0.00 0.68 -0.12 37 0 200 0
30JUL26 12.50 C 0.00 0.00 0.00 0.51 -0.09 38 0 500 0
30JUL26 13.00 C 0.38 0.38 0.38 0.37 -0.09 38 100 321 -100
30JUL26 13.50 C 0.00 0.00 0.00 0.26 -0.07 38 0 263 0
30JUL26 14.00 C 0.22 0.23 0.22 0.18 -0.05 38 30 137 +30
30JUL26 14.50 C 0.00 0.00 0.00 0.12 -0.04 38 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 82 0
30JUL26 15.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 67 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 175 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28AUG26 8.50 C 0.00 0.00 0.00 3.30 -0.26 29 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.06 -0.28 33 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.82 -0.25 33 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.58 -0.26 32 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.37 -0.27 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.15 -0.22 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.95 -0.22 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.64 -0.17 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.30 -0.14 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.04 -0.14 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.84 -0.10 40 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.66 -0.09 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.51 -0.08 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.39 -0.06 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.29 -0.05 39 0 20 0
28AUG26 14.50 C 0.28 0.28 0.26 0.22 -0.04 40 120 204 +120
28AUG26 15.00 C 0.00 0.00 0.00 0.17 -0.03 40 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.12 -0.03 39 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 90 0
28AUG26 16.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.30 -0.26 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.07 -0.27 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.84 -0.24 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.62 -0.23 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.41 -0.23 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.22 -0.22 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.04 -0.25 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.73 -0.20 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.40 -0.21 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.19 -0.12 40 0 107 0
29SEP26 12.00 C 0.00 0.00 0.00 0.98 -0.11 41 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.80 -0.10 41 0 105 0
29SEP26 13.00 C 0.00 0.00 0.00 0.65 -0.10 41 0 172 0
29SEP26 13.50 C 0.00 0.00 0.00 0.52 -0.08 40 0 126 0
29SEP26 14.00 C 0.00 0.00 0.00 0.41 -0.08 40 0 166 0
29SEP26 14.50 C 0.35 0.36 0.35 0.33 -0.06 40 30 85 +30
29SEP26 15.00 C 0.31 0.31 0.29 0.26 -0.05 40 75 424 +60
29SEP26 15.50 C 0.00 0.00 0.00 0.20 -0.05 40 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.04 40 0 46 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 -0.02 40 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 8.50 C 0.00 0.00 0.00 3.41 -0.20 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.18 -0.22 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.99 -0.21 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.80 -0.20 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.61 -0.21 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.44 -0.21 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.29 -0.23 40 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 1.99 -0.23 40 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 1.73 -0.21 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.52 -0.18 40 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.33 -0.11 41 0 210 0
30DEC26 12.50 C 0.00 0.00 0.00 1.15 -0.11 41 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 0.99 -0.10 41 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.86 -0.10 41 0 96 0
30DEC26 14.00 C 0.00 0.00 0.00 0.73 -0.09 41 0 110 0
30DEC26 14.50 C 0.00 0.00 0.00 0.62 -0.08 41 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.53 -0.07 41 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.45 -0.06 41 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.38 -0.06 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.32 -0.05 40 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 -0.05 40 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 -0.04 40 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 -0.04 40 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
30DEC26 19.00 C 0.21 0.21 0.21 0.14 -0.02 40 75 87 +75
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.02 41 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 194 0
30MAR27 8.50 C 0.00 0.00 0.00 3.51 -0.23 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.33 -0.22 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.15 -0.22 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.01 -0.23 41 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 2.84 -0.24 40 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 2.69 -0.23 40 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 2.54 -0.23 40 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 2.27 -0.21 40 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 2.03 -0.16 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.77 -0.19 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.61 -0.12 40 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 1.43 -0.12 41 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 1.26 -0.12 40 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 1.11 -0.12 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.98 -0.12 40 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 0.86 -0.11 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.76 -0.10 40 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 0.66 -0.10 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.58 -0.08 40 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.51 -0.08 40 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.45 -0.05 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.39 -0.07 40 0 13 0
30MAR27 18.00 C 0.00 0.00 0.00 0.34 -0.06 40 0 20 0
TOTAL CALL 2,428 38,172 +1,635
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 38 0 271 0
28MAY26 10.50 P 0.07 0.07 0.07 0.07 +0.02 39 152 972 +76
28MAY26 11.00 P 0.18 0.18 0.18 0.16 +0.04 38 10 1,327 0
28MAY26 11.50 P 0.39 0.39 0.36 0.33 +0.08 39 8 817 -1
28MAY26 12.00 P 0.67 0.69 0.60 0.59 +0.12 39 142 1,432 -112
28MAY26 12.50 P 0.96 1.04 0.96 0.94 +0.17 41 30 1,271 -15
28MAY26 13.00 P 0.00 0.00 0.00 1.32 +0.17 38 0 2,154 0
28MAY26 13.50 P 0.00 0.00 0.00 1.77 +0.18 38 0 207 0
28MAY26 14.00 P 0.00 0.00 0.00 2.31 +0.25 54 0 185 0
28MAY26 14.50 P 0.00 0.00 0.00 2.82 +0.26 63 0 33 0
28MAY26 15.00 P 0.00 0.00 0.00 3.31 +0.25 69 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.81 +0.23 76 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.27 +0.17 71 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 4.74 +0.26 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.24 +0.26 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.74 +0.26 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.24 +0.26 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 +0.01 39 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 +0.01 40 0 209 0
29JUN26 9.75 P 0.10 0.10 0.10 0.09 +0.02 40 15 389 +15
29JUN26 10.00 P 0.14 0.14 0.14 0.12 +0.03 39 1 1,163 0
29JUN26 10.50 P 0.00 0.00 0.00 0.22 +0.05 39 0 1,089 0
29JUN26 11.00 P 0.41 0.41 0.38 0.37 +0.07 39 63 1,875 +43
29JUN26 11.50 P 0.63 0.63 0.63 0.58 +0.09 40 62 1,126 +62
29JUN26 12.00 P 0.89 0.92 0.89 0.85 +0.13 40 45 1,008 +45
29JUN26 12.50 P 1.25 1.25 1.25 1.17 +0.15 41 320 2,383 +320
29JUN26 13.00 P 0.00 0.00 0.00 1.50 +0.14 39 0 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 1.90 +0.15 39 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 2.40 +0.22 45 0 267 0
29JUN26 14.50 P 0.00 0.00 0.00 2.87 +0.24 48 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 3.36 +0.25 52 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 3.86 +0.26 57 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 4.37 +0.27 63 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 4.88 +0.27 68 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 5.40 +0.27 74 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 5.74 +0.10 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.24 +0.26 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.74 +0.26 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.39 +0.20 89 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 7.74 +0.26 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.39 +0.19 96 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 9.24 +0.26 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.24 +0.26 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.24 +0.26 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.38 +0.19 117 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 13.24 +0.26 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.24 +0.26 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.24 +0.26 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.24 +0.26 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.12 +0.02 38 0 30 0
30JUL26 9.50 P 0.17 0.17 0.17 0.16 +0.02 38 1 257 +1
30JUL26 9.75 P 0.21 0.21 0.21 0.22 +0.04 38 4 153 +4
30JUL26 10.00 P 0.00 0.00 0.00 0.28 +0.05 38 0 165 0
30JUL26 10.50 P 0.42 0.44 0.42 0.43 +0.06 38 21 391 +21
30JUL26 11.00 P 0.00 0.00 0.00 0.63 +0.07 38 0 931 0
30JUL26 11.50 P 0.00 0.00 0.00 0.88 +0.09 38 0 733 0
30JUL26 12.00 P 1.20 1.22 1.20 1.18 +0.11 38 60 1,048 +60
30JUL26 12.50 P 1.56 1.56 1.55 1.53 +0.13 38 60 696 +60
30JUL26 13.00 P 0.00 0.00 0.00 1.94 +0.20 40 0 1,949 0
30JUL26 13.50 P 0.00 0.00 0.00 2.36 +0.24 41 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 2.80 +0.27 43 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 3.24 +0.28 43 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 3.68 +0.27 42 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 4.14 +0.20 41 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.65 +0.28 46 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.09 +0.23 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.62 +0.29 48 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.09 +0.26 46 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.61 +0.24 53 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.10 +0.03 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.13 +0.03 40 0 0 0
28AUG26 9.00 P 0.16 0.16 0.16 0.16 +0.03 39 1 1 +1
28AUG26 9.25 P 0.21 0.21 0.21 0.21 +0.04 39 15 30 +15
28AUG26 9.50 P 0.00 0.00 0.00 0.26 +0.04 39 0 15 0
28AUG26 9.75 P 0.00 0.00 0.00 0.31 +0.04 38 0 15 0
28AUG26 10.00 P 0.00 0.00 0.00 0.38 +0.04 39 0 0 0
28AUG26 10.50 P 0.54 0.56 0.54 0.55 +0.06 38 30 36 +30
28AUG26 11.00 P 0.74 0.77 0.74 0.76 +0.07 38 43 62 +43
28AUG26 11.50 P 0.00 0.00 0.00 1.02 +0.10 38 0 32 0
28AUG26 12.00 P 1.33 1.33 1.33 1.32 +0.13 39 15 27 +15
28AUG26 12.50 P 1.71 1.71 1.69 1.65 +0.12 39 30 75 +30
28AUG26 13.00 P 0.00 0.00 0.00 2.06 +0.20 41 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.46 +0.22 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.87 +0.23 41 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.31 +0.25 42 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.75 +0.26 42 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.21 +0.27 43 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.68 +0.23 44 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.15 +0.25 44 0 0 0
29SEP26 8.50 P 0.15 0.15 0.15 0.15 +0.02 40 1 1 +1
29SEP26 8.75 P 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.24 +0.03 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.30 +0.04 40 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 +0.03 40 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 +0.04 40 0 170 0
29SEP26 10.00 P 0.00 0.00 0.00 0.50 +0.07 39 0 147 0
29SEP26 10.50 P 0.69 0.69 0.69 0.68 +0.06 39 15 253 0
29SEP26 11.00 P 0.00 0.00 0.00 0.90 +0.07 39 0 285 0
29SEP26 11.50 P 1.18 1.18 1.18 1.16 +0.08 39 34 241 +34
29SEP26 12.00 P 0.00 0.00 0.00 1.45 +0.10 39 0 285 0
29SEP26 12.50 P 1.81 1.81 1.79 1.80 +0.13 40 30 500 +30
29SEP26 13.00 P 0.00 0.00 0.00 2.17 +0.12 41 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 2.55 +0.21 41 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 2.96 +0.16 41 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 3.38 +0.18 41 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 3.82 +0.20 42 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 4.26 +0.20 42 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.72 +0.22 42 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 5.18 +0.24 42 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.66 +0.23 43 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 6.14 +0.28 44 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 6.62 +0.22 44 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 7.11 +0.22 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.60 +0.22 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.09 +0.24 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.59 +0.24 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.55 +0.22 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.54 +0.25 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.53 +0.25 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.53 +0.25 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.52 +0.25 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.52 +0.25 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.51 +0.25 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.51 +0.25 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.36 +0.04 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 +0.03 40 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.48 +0.03 39 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.56 +0.04 39 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.65 +0.05 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.74 +0.05 40 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.94 +0.06 39 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 1.18 +0.08 39 0 330 0
30DEC26 11.50 P 0.00 0.00 0.00 1.44 +0.08 39 0 210 0
30DEC26 12.00 P 0.00 0.00 0.00 1.74 +0.09 40 0 188 0
30DEC26 12.50 P 0.00 0.00 0.00 2.06 +0.10 39 0 214 0
30DEC26 13.00 P 0.00 0.00 0.00 2.42 +0.13 40 0 446 0
30DEC26 13.50 P 0.00 0.00 0.00 2.77 +0.13 40 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 3.18 +0.15 41 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 3.59 +0.22 41 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 4.00 +0.22 41 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 4.42 +0.23 41 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 4.86 +0.24 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.30 +0.23 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.73 +0.18 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.21 +0.21 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.67 +0.21 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.14 +0.21 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.62 +0.21 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.10 +0.21 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.59 +0.24 41 0 0 0
30MAR27 8.50 P 0.44 0.44 0.44 0.43 +0.02 40 10 10 +10
30MAR27 8.75 P 0.00 0.00 0.00 0.50 +0.03 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.58 +0.03 40 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.66 +0.04 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.74 +0.04 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.84 +0.06 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.92 +0.05 39 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 1.14 +0.06 39 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.39 +0.07 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.66 +0.08 39 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.93 +0.07 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.25 +0.09 39 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 2.59 +0.10 39 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 2.97 +0.13 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.35 +0.14 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.72 +0.14 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.14 +0.19 40 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 4.55 +0.18 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.95 +0.16 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.38 +0.16 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.83 +0.19 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.28 +0.19 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.73 +0.19 39 0 0 0
TOTAL PUT 1,218 38,271 +788
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$ 89.54
28MAY26 62.50 C 0.00 0.00 0.00 27.14 -0.87 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.65 -0.85 43 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.15 -0.86 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.65 -0.88 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.16 -0.88 27 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.66 -0.44 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.17 -0.43 20 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.69 -0.43 20 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 7.25 -0.43 19 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 4.98 -0.40 19 0 721 0
28MAY26 87.50 C 0.00 0.00 0.00 3.05 -0.34 19 0 27 0
28MAY26 90.00 C 0.00 0.00 0.00 1.57 -0.36 19 0 217 0
28MAY26 92.50 C 0.56 0.62 0.56 0.70 -0.20 19 6 103 +2
28MAY26 95.00 C 0.24 0.24 0.24 0.28 -0.09 19 10 98 0
28MAY26 97.50 C 0.00 0.00 0.00 0.09 -0.04 19 0 211 0
28MAY26 100.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 65 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 24 0 397 0
28MAY26 107.50 C 0.02 0.02 0.02 0.01 0.00 27 1 90 -1
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 27.19 -1.00 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.71 -1.00 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.24 -1.00 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.75 -0.98 0 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 17.31 -0.73 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 14.83 -0.42 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.37 -0.42 19 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.98 -0.41 19 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 7.72 -0.38 19 0 124 0
29JUN26 85.00 C 5.99 5.99 5.59 5.67 -0.36 19 3 5 +1
29JUN26 87.50 C 0.00 0.00 0.00 4.01 -0.36 20 0 222 0
29JUN26 90.00 C 2.21 2.21 2.21 2.58 -0.30 19 6 90 0
29JUN26 92.50 C 0.00 0.00 0.00 1.58 -0.20 19 0 209 0
29JUN26 95.00 C 0.00 0.00 0.00 0.90 -0.13 19 0 60 0
29JUN26 97.50 C 0.48 0.48 0.48 0.47 -0.09 19 30 310 0
29JUN26 100.00 C 0.00 0.00 0.00 0.23 -0.05 19 0 251 0
29JUN26 102.50 C 0.00 0.00 0.00 0.11 -0.02 19 0 292 0
29JUN26 105.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 122.50 C 0.01 0.01 0.01 0.01 0.00 29 100 101 +70
30JUL26 62.50 C 0.00 0.00 0.00 27.27 -0.92 26 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.78 -0.93 25 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.29 -0.95 23 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.80 -0.99 21 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.32 -0.83 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.85 -0.88 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.44 -0.41 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.13 -0.39 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.98 -0.37 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 6.21 -0.19 21 0 0 0
30JUL26 87.50 C 4.17 4.17 4.17 4.58 -0.30 21 30 30 0
30JUL26 90.00 C 0.00 0.00 0.00 3.20 -0.28 20 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 2.20 -0.19 20 0 1 0
30JUL26 95.00 C 0.00 0.00 0.00 1.46 -0.13 20 0 31 0
30JUL26 97.50 C 0.00 0.00 0.00 0.91 -0.11 20 0 12 0
30JUL26 100.00 C 0.00 0.00 0.00 0.56 -0.07 20 0 76 0
30JUL26 102.50 C 0.00 0.00 0.00 0.34 -0.04 20 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 0.19 -0.03 20 0 20 0
30JUL26 107.50 C 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.29 -0.95 21 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.81 -0.98 22 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.32 -0.97 19 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 14.91 -0.82 21 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 12.57 -0.39 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 10.35 -0.38 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 8.35 -0.33 21 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 6.57 -0.31 21 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 5.05 -0.27 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 3.89 -0.26 21 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 2.85 -0.22 21 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 2.06 -0.16 21 0 1 0
28AUG26 97.50 C 0.00 0.00 0.00 1.45 -0.12 21 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 1.00 -0.08 21 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.67 -0.06 21 0 1 0
28AUG26 105.00 C 0.00 0.00 0.00 0.44 -0.05 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.29 -0.03 21 0 18 0
28AUG26 110.00 C 0.00 0.00 0.00 0.18 -0.02 21 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.11 -0.02 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.27 -0.93 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.78 -0.93 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.30 -0.94 22 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.81 -1.04 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.32 -1.02 18 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.05 -0.68 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.83 -0.37 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.76 -0.35 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.90 -0.32 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 7.25 -0.28 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 5.79 -0.28 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.50 -0.37 21 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 3.47 -0.28 21 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 2.67 -0.19 21 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.02 -0.16 21 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.50 -0.16 21 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.12 -0.13 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.83 -0.08 22 0 7 0
29SEP26 107.50 C 0.00 0.00 0.00 0.59 -0.07 22 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.41 -0.06 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.29 -0.03 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.14 -0.01 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 27.27 -0.96 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.81 -0.99 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.30 -1.19 18 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.00 -1.08 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.84 -0.92 22 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.77 -0.33 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.81 -0.30 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.99 -0.28 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.32 -0.25 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.80 -0.26 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.36 -0.42 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.11 -0.39 21 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.05 -0.32 21 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.15 -0.27 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.41 -0.21 21 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 2.77 -0.20 21 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 2.23 -0.20 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.82 -0.16 22 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 1.48 -0.11 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.14 -0.11 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.91 -0.06 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.71 -0.04 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.54 -0.05 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.42 -0.03 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 27.64 -1.05 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.41 -0.90 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.23 -0.80 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.14 -0.70 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.10 -0.63 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.13 -0.60 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.10 -0.27 23 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 13.42 -0.26 23 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 11.85 -0.25 23 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 10.39 -0.22 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.07 -0.23 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.84 -0.36 22 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 6.69 -0.35 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.70 -0.32 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 4.88 -0.26 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.15 -0.26 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 3.52 -0.24 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.99 -0.22 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.52 -0.19 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.14 -0.17 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.81 -0.08 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 1.49 -0.08 23 0 0 0
TOTAL CALL 186 5,917 +72
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,028 0
28MAY26 65.00 P 0.01 0.01 0.01 0.01 0.00 47 210 248 +210
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 0.00 0.00 0.00 0.01 0.00 28 0 1,238 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 23 0 180 0
28MAY26 80.00 P 0.00 0.00 0.00 0.02 0.00 20 0 326 0
28MAY26 82.50 P 0.31 0.31 0.31 0.08 0.00 19 10 130 0
28MAY26 85.00 P 0.65 0.65 0.65 0.31 +0.03 19 3 224 0
28MAY26 87.50 P 1.20 1.20 1.05 0.89 +0.09 19 11 333 -10
28MAY26 90.00 P 2.50 2.50 2.36 1.98 +0.27 20 31 175 +31
28MAY26 92.50 P 0.00 0.00 0.00 3.56 +0.35 19 0 98 0
28MAY26 95.00 P 0.00 0.00 0.00 5.62 +0.35 19 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 7.98 +0.42 19 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 10.46 +0.44 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.96 +0.44 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.46 +0.44 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.28 +0.76 50 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.78 +0.76 55 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.28 +0.76 59 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 25.77 +0.75 64 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.24 +0.72 67 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 30.74 +0.72 71 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 620 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 653 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 0.00 20 0 380 0
29JUN26 75.00 P 0.25 0.25 0.25 0.04 +0.01 20 1 475 0
29JUN26 77.50 P 0.00 0.00 0.00 0.11 +0.01 19 0 144 0
29JUN26 80.00 P 0.00 0.00 0.00 0.28 +0.02 19 0 82 0
29JUN26 82.50 P 0.95 0.95 0.95 0.64 +0.05 19 2 209 +2
29JUN26 85.00 P 1.62 1.66 1.52 1.27 +0.10 20 7 178 +5
29JUN26 87.50 P 2.58 2.58 2.58 2.24 +0.22 20 6 501 +6
29JUN26 90.00 P 0.00 0.00 0.00 3.47 +0.30 19 0 253 0
29JUN26 92.50 P 0.00 0.00 0.00 5.13 +0.26 19 0 33 0
29JUN26 95.00 P 0.00 0.00 0.00 7.08 +0.31 19 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 9.24 +0.35 19 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 11.55 +0.37 19 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.95 +0.39 19 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.40 +0.40 19 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.82 +0.80 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.28 +0.94 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.75 +0.99 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.23 +0.99 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.72 +1.00 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.21 +1.00 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 33.70 +0.85 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 0.00 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 0.00 21 0 270 0
30JUL26 72.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 64 0
30JUL26 75.00 P 0.52 0.52 0.52 0.16 +0.01 20 2 33 +2
30JUL26 77.50 P 0.00 0.00 0.00 0.35 +0.03 20 0 52 0
30JUL26 80.00 P 1.09 1.09 1.09 0.67 +0.04 20 30 80 +30
30JUL26 82.50 P 1.60 1.60 1.60 1.20 +0.07 20 30 39 +30
30JUL26 85.00 P 0.00 0.00 0.00 1.97 +0.11 21 0 3 0
30JUL26 87.50 P 0.00 0.00 0.00 2.94 +0.21 20 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 4.18 +0.25 20 0 32 0
30JUL26 92.50 P 0.00 0.00 0.00 5.82 +0.25 20 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 7.64 +0.28 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 9.65 +0.30 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 11.84 +0.35 20 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 14.13 +0.36 20 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 16.84 +0.84 26 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.28 +1.14 28 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 21.73 +1.16 30 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 24.14 +1.31 31 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 26.62 +1.18 32 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.04 0.00 21 0 18 0
28AUG26 70.00 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.17 0.00 21 0 2 0
28AUG26 75.00 P 0.71 0.71 0.71 0.34 +0.02 21 1 6 +1
28AUG26 77.50 P 1.10 1.10 1.10 0.63 +0.03 21 4 18 +4
28AUG26 80.00 P 1.41 1.41 1.41 1.06 +0.04 21 5 14 +5
28AUG26 82.50 P 0.00 0.00 0.00 1.69 +0.08 21 0 1 0
28AUG26 85.00 P 0.00 0.00 0.00 2.55 +0.14 21 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 3.52 +0.22 21 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 4.73 +0.21 20 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 6.36 +0.20 21 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 8.11 +0.25 21 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 10.05 +0.29 21 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 12.14 +0.32 21 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 14.35 +0.35 21 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 16.86 +0.57 23 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 19.30 +1.16 25 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 21.73 +1.16 26 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 24.19 +1.32 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 22 0 4 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 0.00 22 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.36 +0.01 22 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.63 +0.03 22 0 144 0
29SEP26 77.50 P 0.00 0.00 0.00 1.01 +0.03 22 0 5 0
29SEP26 80.00 P 0.00 0.00 0.00 1.56 +0.06 22 0 29 0
29SEP26 82.50 P 0.00 0.00 0.00 2.28 +0.08 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.19 +0.09 22 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.32 +0.20 22 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 5.59 +0.29 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.00 +0.29 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.68 +0.21 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.54 +0.25 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 12.54 +0.28 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.66 +0.31 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.32 +0.77 25 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.60 +1.13 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.96 +1.19 27 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.37 +1.25 28 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.77 +1.26 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.21 +1.29 30 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.65 +1.18 31 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.10 +1.06 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.12 0.00 22 0 18 0
30DEC26 65.00 P 0.00 0.00 0.00 0.21 0.00 22 0 41 0
30DEC26 67.50 P 1.00 1.00 1.00 0.34 0.00 22 3 17 +3
30DEC26 70.00 P 1.19 1.19 1.19 0.57 +0.03 22 20 45 +20
30DEC26 72.50 P 1.43 1.43 1.43 0.88 +0.02 22 25 35 +25
30DEC26 75.00 P 0.00 0.00 0.00 1.29 +0.02 22 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 1.83 +0.04 22 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.51 +0.05 22 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 3.34 +0.07 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.33 +0.07 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 5.52 +0.15 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.81 +0.25 22 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.25 +0.29 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.70 +0.17 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.46 +0.19 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.34 +0.23 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.33 +0.26 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.88 +0.73 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.05 +1.06 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.29 +1.11 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.58 +1.14 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.91 +1.18 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.29 +1.23 26 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 31.70 +1.23 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.32 0.00 23 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.50 0.00 23 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.73 0.00 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.09 +0.04 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.52 +0.01 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.06 +0.02 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.70 +0.03 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.49 +0.02 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.43 +0.05 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.47 +0.06 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.66 +0.20 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.90 +0.24 23 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.31 +0.27 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.77 +0.21 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.44 +0.15 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.22 +0.15 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.55 +0.61 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.52 +0.91 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.60 +0.96 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.72 +1.00 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.92 +1.05 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.19 +1.11 25 0 0 0
TOTAL PUT 401 10,887 +364
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$ 14.26
28MAY26 9.75 C 0.00 0.00 0.00 4.52 -0.16 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.27 -0.16 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.77 -0.16 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.27 -0.17 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.77 -0.18 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.28 -0.18 39 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.79 -0.16 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.33 -0.15 36 0 0 0
28MAY26 13.50 C 0.83 0.91 0.83 0.93 -0.14 37 45 122 +45
28MAY26 14.00 C 0.51 0.51 0.51 0.58 -0.12 35 8 136 0
28MAY26 14.50 C 0.29 0.29 0.29 0.35 -0.09 36 3 264 -3
28MAY26 15.00 C 0.15 0.18 0.15 0.19 -0.06 36 16 941 +15
28MAY26 15.50 C 0.09 0.09 0.09 0.10 -0.03 37 1 224 0
28MAY26 16.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 153 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 101 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 57 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 68 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.26 -0.17 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.01 -0.17 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.76 -0.17 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.52 -0.16 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.27 -0.16 0 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 3.77 -0.16 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.28 -0.16 45 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.78 -0.17 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.29 -0.18 36 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 1.82 -0.15 35 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 1.41 -0.13 36 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.06 -0.12 36 0 1,525 0
29JUN26 14.00 C 0.71 0.71 0.71 0.75 -0.11 35 15 171 +15
29JUN26 14.50 C 0.49 0.49 0.49 0.54 -0.08 35 15 172 +15
29JUN26 15.00 C 0.31 0.31 0.31 0.37 -0.07 35 1 383 +1
29JUN26 15.50 C 0.00 0.00 0.00 0.26 -0.04 35 0 574 0
29JUN26 16.00 C 0.00 0.00 0.00 0.18 -0.03 36 0 75 0
29JUN26 16.50 C 0.11 0.11 0.11 0.12 -0.02 36 3 579 +3
29JUN26 17.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 581 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 121 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 36 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30JUL26 9.75 C 0.00 0.00 0.00 4.52 -0.16 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.27 -0.16 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.77 -0.16 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.28 -0.16 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.78 -0.17 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.32 -0.15 36 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.89 -0.14 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.52 -0.13 35 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 1.20 -0.12 35 0 27 0
30JUL26 14.00 C 0.00 0.00 0.00 0.94 -0.10 35 0 32 0
30JUL26 14.50 C 0.00 0.00 0.00 0.72 -0.09 35 0 39 0
30JUL26 15.00 C 0.00 0.00 0.00 0.56 -0.06 35 0 31 0
30JUL26 15.50 C 0.00 0.00 0.00 0.43 -0.06 35 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 0.32 -0.05 35 0 40 0
30JUL26 16.50 C 0.00 0.00 0.00 0.24 -0.04 36 0 115 0
30JUL26 17.00 C 0.18 0.18 0.18 0.17 -0.04 35 4 8 +4
30JUL26 17.50 C 0.00 0.00 0.00 0.13 -0.02 36 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.27 -0.16 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.78 -0.15 41 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.30 -0.14 40 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.84 -0.13 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.39 -0.14 37 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.01 -0.13 37 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.68 -0.12 37 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.38 -0.12 36 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.13 -0.11 36 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.92 -0.10 36 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.75 -0.08 36 0 15 0
28AUG26 15.50 C 0.00 0.00 0.00 0.60 -0.08 36 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.49 -0.06 37 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.39 -0.05 37 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.31 -0.04 37 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.24 -0.03 37 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.14 -0.03 37 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.26 -0.17 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.01 -0.17 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.76 -0.17 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.52 -0.16 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.27 -0.16 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.78 -0.15 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.30 -0.18 36 0 105 0
29SEP26 11.50 C 0.00 0.00 0.00 2.84 -0.19 35 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.53 -0.09 39 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.20 -0.11 39 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 1.90 -0.10 39 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 1.60 -0.12 38 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.35 -0.07 38 0 241 0
29SEP26 14.50 C 0.00 0.00 0.00 1.14 -0.08 38 0 358 0
29SEP26 15.00 C 0.85 0.85 0.85 0.97 -0.06 38 15 149 +15
29SEP26 15.50 C 0.00 0.00 0.00 0.81 -0.05 38 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 0.68 -0.05 38 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 0.56 -0.04 38 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.46 -0.04 38 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 -0.03 39 0 76 0
29SEP26 18.00 C 0.00 0.00 0.00 0.32 -0.02 39 0 58 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 -0.02 39 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 -0.02 38 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 -0.02 38 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 42 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 4.77 -0.17 32 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 4.54 -0.16 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.32 -0.14 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.89 -0.13 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.50 -0.12 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.14 -0.12 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.81 -0.11 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.51 -0.09 37 0 0 0
30DEC26 13.00 C 2.00 2.00 2.00 2.22 -0.10 37 2 2 +2
30DEC26 13.50 C 0.00 0.00 0.00 1.97 -0.09 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.68 -0.08 36 0 95 0
30DEC26 14.50 C 0.00 0.00 0.00 1.48 -0.07 36 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.30 -0.06 36 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.13 -0.06 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.99 -0.05 36 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.86 -0.05 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.75 -0.04 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.64 -0.05 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.56 -0.03 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.50 -0.03 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.44 -0.02 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.38 -0.02 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.32 -0.03 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 -0.01 38 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 4.64 -0.14 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.45 -0.13 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.06 -0.13 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.71 -0.12 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.27 -0.22 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.06 -0.11 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.77 -0.10 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.49 -0.10 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.25 -0.10 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.96 -0.08 35 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.76 -0.08 35 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.57 -0.07 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.41 -0.07 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.25 -0.07 36 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.12 -0.06 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.99 -0.06 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.89 -0.04 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.79 -0.06 36 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.73 -0.05 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.66 -0.04 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.56 -0.04 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.51 -0.03 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.39 -0.03 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.31 -0.03 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.24 -0.02 37 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 90 0
TOTAL CALL 128 12,337 +112
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 52 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 0.00 37 0 54 0
28MAY26 12.50 P 0.14 0.14 0.14 0.08 +0.01 37 4 288 +4
28MAY26 13.00 P 0.22 0.22 0.22 0.18 +0.03 37 27 154 +27
28MAY26 13.50 P 0.00 0.00 0.00 0.34 +0.04 37 0 236 0
28MAY26 14.00 P 0.65 0.65 0.65 0.58 +0.07 37 2 509 0
28MAY26 14.50 P 0.00 0.00 0.00 0.88 +0.10 37 0 150 0
28MAY26 15.00 P 0.00 0.00 0.00 1.26 +0.13 37 0 650 0
28MAY26 15.50 P 0.00 0.00 0.00 1.68 +0.13 37 0 172 0
28MAY26 16.00 P 0.00 0.00 0.00 2.14 +0.14 37 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 2.70 +0.22 54 0 60 0
28MAY26 17.00 P 0.00 0.00 0.00 3.19 +0.22 59 0 139 -15
28MAY26 17.50 P 0.00 0.00 0.00 3.60 +0.12 31 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 4.10 +0.16 37 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.60 +0.16 42 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 5.10 +0.16 47 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.60 +0.14 52 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.10 +0.14 56 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.10 +0.15 65 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.09 +0.14 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.09 +0.16 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 10.09 +0.16 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 38 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 127 0
29JUN26 12.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 169 0
29JUN26 12.50 P 0.00 0.00 0.00 0.23 +0.03 35 0 60 0
29JUN26 13.00 P 0.00 0.00 0.00 0.38 +0.04 36 0 1,713 0
29JUN26 13.50 P 0.00 0.00 0.00 0.58 +0.06 36 0 293 0
29JUN26 14.00 P 0.85 0.85 0.85 0.82 +0.10 36 2 231 0
29JUN26 14.50 P 0.00 0.00 0.00 1.11 +0.10 36 0 358 0
29JUN26 15.00 P 0.00 0.00 0.00 1.45 +0.10 35 0 210 0
29JUN26 15.50 P 0.00 0.00 0.00 1.83 +0.12 35 0 193 0
29JUN26 16.00 P 0.00 0.00 0.00 2.25 +0.13 36 0 125 0
29JUN26 16.50 P 0.00 0.00 0.00 2.72 +0.17 38 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 3.19 +0.19 40 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.66 +0.18 40 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 4.16 +0.20 44 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.65 +0.20 46 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 5.12 +0.18 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.62 +0.16 46 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.12 +0.16 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.11 +0.16 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.11 +0.16 57 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.11 +0.18 62 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.11 +0.18 67 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 0.03 +0.01 38 0 0 0
30JUL26 10.50 P 0.10 0.10 0.10 0.05 +0.01 36 10 10 +10
30JUL26 11.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 5 0
30JUL26 11.50 P 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
30JUL26 12.00 P 0.30 0.30 0.30 0.24 +0.02 36 1 42 +1
30JUL26 12.50 P 0.00 0.00 0.00 0.37 +0.02 36 0 68 0
30JUL26 13.00 P 0.00 0.00 0.00 0.54 +0.03 36 0 47 0
30JUL26 13.50 P 0.00 0.00 0.00 0.76 +0.06 36 0 195 0
30JUL26 14.00 P 1.00 1.00 1.00 1.00 +0.08 36 21 227 0
30JUL26 14.50 P 0.00 0.00 0.00 1.29 +0.08 36 0 63 0
30JUL26 15.00 P 1.71 1.71 1.71 1.62 +0.09 36 15 154 +14
30JUL26 15.50 P 0.00 0.00 0.00 1.97 +0.10 35 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.36 +0.11 35 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.83 +0.18 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.27 +0.19 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.73 +0.19 39 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.16 +0.15 37 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.65 +0.17 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.12 +0.16 37 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.62 +0.16 39 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.12 +0.16 42 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.25 +0.01 37 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.37 +0.02 37 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.53 +0.04 37 0 44 0
28AUG26 13.00 P 0.74 0.74 0.74 0.72 +0.05 38 40 100 +40
28AUG26 13.50 P 0.95 0.95 0.95 0.93 +0.05 37 40 55 +40
28AUG26 14.00 P 1.21 1.21 1.19 1.18 +0.07 37 80 80 +80
28AUG26 14.50 P 0.00 0.00 0.00 1.47 +0.08 37 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 1.79 +0.10 37 0 37 0
28AUG26 15.50 P 0.00 0.00 0.00 2.13 +0.09 37 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.56 +0.16 39 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.96 +0.17 39 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.34 +0.15 38 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.77 +0.15 37 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.22 +0.14 37 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.68 +0.13 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.15 +0.14 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 211 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 +0.01 40 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 +0.01 40 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 +0.02 39 0 60 0
29SEP26 11.00 P 0.00 0.00 0.00 0.28 +0.03 39 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.39 +0.03 39 0 165 0
29SEP26 12.00 P 0.00 0.00 0.00 0.53 +0.03 39 0 107 0
29SEP26 12.50 P 0.00 0.00 0.00 0.71 +0.04 40 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 0.92 +0.06 40 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 1.15 +0.06 40 0 68 0
29SEP26 14.00 P 0.00 0.00 0.00 1.42 +0.08 40 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.71 +0.08 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.04 +0.09 41 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.39 +0.10 41 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 2.76 +0.10 41 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 3.16 +0.12 42 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.57 +0.12 42 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 4.00 +0.12 43 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.45 +0.14 44 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.91 +0.14 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.38 +0.15 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.86 +0.15 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.34 +0.15 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.34 +0.16 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.35 +0.18 59 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 9.31 +0.15 61 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.29 +0.14 63 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 +0.01 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 +0.02 38 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 +0.02 38 0 109 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 +0.02 37 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.45 +0.03 38 0 32 0
30DEC26 11.50 P 0.00 0.00 0.00 0.59 +0.03 38 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 0.76 +0.04 38 0 54 0
30DEC26 12.50 P 0.00 0.00 0.00 0.95 +0.04 38 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.17 +0.05 38 0 41 0
30DEC26 13.50 P 0.00 0.00 0.00 1.42 +0.06 38 0 38 0
30DEC26 14.00 P 0.00 0.00 0.00 1.69 +0.07 38 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 1.98 +0.06 38 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 2.30 +0.08 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.64 +0.08 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 3.00 +0.09 39 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 3.38 +0.10 40 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.78 +0.11 40 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 4.18 +0.10 40 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.61 +0.12 41 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 5.05 +0.12 42 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.50 +0.13 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.86 +0.15 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.34 +0.15 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.34 +0.16 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.35 +0.18 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.31 +0.15 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.29 +0.14 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.30 +0.01 37 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.35 +0.01 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.46 +0.01 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.60 +0.02 37 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.76 +0.03 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.94 +0.03 37 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 1.15 +0.03 37 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 1.37 +0.03 37 0 29 0
30MAR27 13.50 P 0.00 0.00 0.00 1.63 +0.04 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.90 +0.05 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.20 +0.05 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.51 +0.06 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.85 +0.07 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 3.19 +0.07 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.47 -0.02 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.83 -0.04 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.22 +0.08 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.62 +0.09 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.05 +0.11 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.50 +0.13 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.89 +0.11 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.34 +0.12 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.34 +0.16 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.35 +0.18 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.31 +0.15 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.29 +0.14 47 0 0 0
TOTAL PUT 242 12,563 +201
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 65.00
28MAY26 45.00 C 0.00 0.00 0.00 20.00 +0.09 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.01 +0.10 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.01 +0.09 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.01 +0.09 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.01 +0.09 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.01 +0.09 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.52 +0.10 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.08 +0.15 0 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 7.59 +0.16 20 0 43 0
28MAY26 60.00 C 0.00 0.00 0.00 5.12 +0.15 18 0 14 0
28MAY26 62.50 C 2.30 2.32 2.30 2.75 +0.10 15 27 125 +16
28MAY26 65.00 C 0.73 0.97 0.73 1.12 +0.05 17 13 305 0
28MAY26 67.50 C 0.00 0.00 0.00 0.32 +0.01 18 0 324 0
28MAY26 70.00 C 0.00 0.00 0.00 0.06 0.00 18 0 362 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 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 39 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 25.06 +0.15 54 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 24.06 +0.15 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.06 +0.15 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.06 +0.15 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 21.00 +0.09 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.07 +0.16 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.07 +0.16 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.07 +0.15 34 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.07 +0.15 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.01 +0.09 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.07 +0.15 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.52 +0.10 0 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 10.08 +0.15 0 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 7.59 +0.16 19 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 5.13 +0.14 18 0 74 0
29JUN26 62.50 C 0.00 0.00 0.00 2.84 +0.11 16 0 226 0
29JUN26 65.00 C 0.00 0.00 0.00 1.29 +0.05 17 0 353 0
29JUN26 67.50 C 0.00 0.00 0.00 0.51 +0.02 18 0 236 0
29JUN26 70.00 C 0.00 0.00 0.00 0.17 +0.01 18 0 36 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 0.00 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 20.07 +0.16 44 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.07 +0.16 40 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.07 +0.15 36 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.07 +0.15 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.07 +0.15 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.07 +0.15 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.58 +0.16 27 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.08 +0.15 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.59 +0.15 18 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.13 +0.14 16 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 2.99 +0.13 16 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 1.57 +0.04 17 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.82 +0.07 18 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.38 +0.04 18 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.16 +0.02 18 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.03 +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 18.07 +0.15 33 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 17.07 +0.15 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.07 +0.15 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.07 +0.15 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.58 +0.16 25 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.08 +0.15 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 7.60 +0.16 18 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 5.14 +0.14 15 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 3.20 +0.11 17 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 1.90 +0.06 17 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 1.12 +0.01 18 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.62 +0.02 18 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 0.31 +0.01 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 25.06 +0.15 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.06 +0.13 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.06 +0.15 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.06 +0.15 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.06 +0.15 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 20.07 +0.16 37 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 19.07 +0.16 34 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 18.07 +0.13 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.07 +0.15 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.07 +0.15 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.07 +0.15 0 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 12.58 +0.16 23 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 10.08 +0.15 0 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 7.61 +0.16 17 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 5.33 +0.18 17 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.52 +0.19 17 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 2.19 +0.12 17 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.35 +0.07 17 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.81 +0.06 17 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.48 +0.07 17 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.26 +0.05 17 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.13 +0.02 17 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 24.06 +0.13 38 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 23.06 +0.13 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.06 +0.15 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.06 +0.13 29 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.07 +0.13 32 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.07 +0.14 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.07 +0.13 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.07 +0.15 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.07 +0.13 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.07 +0.13 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.58 +0.16 20 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 10.08 +0.14 16 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 7.72 +0.14 16 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.73 +0.13 16 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 4.20 +0.25 16 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.91 +0.10 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 2.02 +0.08 16 0 19 0
30DEC26 70.00 C 1.30 1.30 1.30 1.34 +0.06 16 3 14 +3
30DEC26 72.50 C 0.00 0.00 0.00 0.88 +0.03 16 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.59 +0.04 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.36 +0.02 16 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.21 +0.01 16 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.12 +0.01 16 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 0.00 16 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 20.07 +0.13 27 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.07 +0.14 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.07 +0.13 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.07 +0.15 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.07 +0.13 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.07 +0.13 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.58 +0.16 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 10.12 +0.12 15 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 7.94 +0.06 15 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.16 0.00 15 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 4.53 -0.05 14 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.45 +0.03 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.48 -0.02 15 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.79 0.00 15 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 1.21 -0.07 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.80 -0.10 15 0 25 0
30MAR27 77.50 C 0.00 0.00 0.00 0.52 -0.08 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.33 -0.06 15 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.20 -0.05 15 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.13 -0.03 15 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.08 -0.02 15 0 0 0
TOTAL CALL 43 3,914 +19
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 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 23 0 105 0
28MAY26 57.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 302 0
28MAY26 60.00 P 0.00 0.00 0.00 0.21 -0.04 18 0 118 0
28MAY26 62.50 P 1.14 1.14 1.14 0.92 -0.10 18 15 274 +15
28MAY26 65.00 P 2.70 2.70 2.70 2.46 -0.15 19 10 482 0
28MAY26 67.50 P 0.00 0.00 0.00 4.66 -0.02 23 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 6.94 -0.16 17 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.43 -0.15 19 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.01 -0.20 37 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.50 -0.20 42 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.98 -0.21 46 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.55 -0.13 58 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.86 -0.32 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.47 -0.20 61 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 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 24 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 103 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 133 0
29JUN26 57.50 P 0.24 0.24 0.24 0.18 -0.03 18 2 120 -2
29JUN26 60.00 P 0.00 0.00 0.00 0.60 -0.05 18 0 149 0
29JUN26 62.50 P 1.60 1.60 1.60 1.49 -0.07 18 1 34 +1
29JUN26 65.00 P 3.15 3.15 3.15 2.95 -0.09 19 15 30 0
29JUN26 67.50 P 5.17 5.17 5.17 4.90 -0.14 20 15 15 +15
29JUN26 70.00 P 0.00 0.00 0.00 7.03 -0.16 18 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.45 -0.15 18 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.01 -0.20 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.51 -0.19 30 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.00 -0.19 33 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.55 -0.13 39 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.99 -0.19 40 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.49 -0.18 43 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 18 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.12 0.00 18 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 0.35 -0.03 17 0 66 0
30JUL26 60.00 P 0.00 0.00 0.00 0.87 -0.02 17 0 66 0
30JUL26 62.50 P 0.00 0.00 0.00 1.85 -0.05 18 0 16 0
30JUL26 65.00 P 0.00 0.00 0.00 3.27 -0.01 18 0 15 0
30JUL26 67.50 P 0.00 0.00 0.00 5.11 -0.13 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 7.14 -0.14 18 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 9.49 -0.15 18 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.14 -0.08 26 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.62 -0.08 29 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.10 -0.09 32 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.61 -0.07 35 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.09 -0.09 38 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.59 -0.08 40 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 0.01 -0.01 18 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.22 -0.01 18 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.53 -0.04 17 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 1.12 -0.06 17 0 5 0
28AUG26 62.50 P 0.00 0.00 0.00 2.10 -0.07 17 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 3.53 -0.13 18 0 20 0
28AUG26 67.50 P 0.00 0.00 0.00 5.35 -0.14 19 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 7.49 +0.06 20 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 9.54 -0.16 18 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 12.15 -0.07 23 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 14.62 -0.08 26 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 17.11 -0.08 29 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 19.61 -0.07 31 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 22.09 -0.09 34 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 24.59 -0.08 36 0 0 0
29SEP26 40.00 P 0.01 0.01 0.01 0.01 0.00 27 60 62 +60
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 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 22 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 0.02 +0.01 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 0.00 18 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 0.12 +0.01 17 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.32 +0.02 17 0 22 0
29SEP26 57.50 P 0.00 0.00 0.00 0.71 +0.01 17 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 1.39 +0.01 18 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 2.41 -0.01 18 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 3.70 -0.03 17 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 5.38 -0.11 17 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.49 +0.01 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 9.60 -0.13 17 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.33 -0.15 24 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.86 -0.10 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.32 -0.06 30 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.75 -0.08 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.22 -0.07 34 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.59 -0.08 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 20 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.08 0.00 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.11 -0.01 16 0 120 0
30DEC26 52.50 P 0.00 0.00 0.00 0.26 -0.02 16 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.55 -0.04 16 0 14 0
30DEC26 57.50 P 0.00 0.00 0.00 1.05 -0.05 17 0 5 0
30DEC26 60.00 P 1.85 1.85 1.85 1.80 -0.08 17 1 20 -1
30DEC26 62.50 P 0.00 0.00 0.00 2.85 -0.10 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.21 -0.13 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 5.71 -0.14 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.59 -0.16 16 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.72 -0.17 16 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.39 -0.16 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.88 -0.13 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.34 -0.07 25 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 19.75 -0.09 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.22 -0.07 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.68 -0.07 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.02 -0.02 15 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.03 -0.02 15 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.05 -0.03 15 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.07 -0.04 15 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.10 -0.05 15 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.15 -0.06 15 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.33 -0.09 15 0 42 0
30MAR27 55.00 P 0.00 0.00 0.00 0.65 -0.12 15 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 1.16 -0.18 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 1.93 -0.28 15 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 2.97 -0.33 15 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.31 -0.35 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 5.78 -0.34 15 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.63 -0.33 15 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.73 -0.29 15 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.39 -0.23 19 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.88 -0.16 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.35 -0.08 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.78 -0.07 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.23 -0.06 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.69 -0.06 27 0 0 0
TOTAL PUT 119 3,445 +88
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$ 21.40
28MAY26 15.50 C 0.00 0.00 0.00 5.93 -0.51 51 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.44 -0.50 54 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.94 -0.49 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.43 -0.50 35 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.93 -0.50 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.43 -0.50 23 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.93 -0.50 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.45 -0.48 26 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 1.97 -0.47 25 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.52 -0.45 24 0 26 0
28MAY26 21.00 C 0.80 0.82 0.78 0.79 -0.36 25 20 80 +14
28MAY26 22.00 C 0.35 0.35 0.30 0.30 -0.21 24 18 291 +15
28MAY26 23.00 C 0.07 0.08 0.07 0.09 -0.07 24 13 195 +3
28MAY26 24.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 128 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.97 -0.52 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.46 -0.53 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.97 -0.53 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.48 -0.54 32 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 3.97 -0.55 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.47 -0.49 20 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.99 -0.48 22 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.51 -0.47 21 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.06 -0.44 22 0 60 0
29JUN26 20.00 C 1.76 1.81 1.72 1.69 -0.35 24 45 92 0
29JUN26 21.00 C 1.12 1.12 1.09 0.97 -0.30 23 33 86 +5
29JUN26 22.00 C 0.62 0.62 0.62 0.48 -0.17 22 39 174 +15
29JUN26 23.00 C 0.00 0.00 0.00 0.20 -0.08 22 0 155 0
29JUN26 24.00 C 0.13 0.13 0.13 0.07 -0.03 22 5 437 +5
29JUN26 25.00 C 0.00 0.00 0.00 0.03 0.00 23 0 271 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 6.01 -0.53 48 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.53 -0.52 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.05 -0.49 45 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.56 -0.49 42 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.98 -0.59 27 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.50 -0.48 27 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.03 -0.47 27 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.58 -0.45 27 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.16 -0.42 26 0 45 0
30JUL26 20.00 C 1.93 1.93 1.84 1.83 -0.40 28 54 609 +54
30JUL26 21.00 C 0.00 0.00 0.00 1.16 -0.32 27 0 254 0
30JUL26 22.00 C 0.00 0.00 0.00 0.69 -0.22 27 0 105 0
30JUL26 23.00 C 0.42 0.42 0.42 0.38 -0.15 27 15 53 0
30JUL26 24.00 C 0.00 0.00 0.00 0.20 -0.09 27 0 28 0
30JUL26 25.00 C 0.00 0.00 0.00 0.10 -0.05 27 0 21 0
30JUL26 26.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.05 -0.50 42 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.56 -0.50 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.00 -0.57 29 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.51 -0.47 27 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.06 -0.45 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.63 -0.43 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.23 -0.40 27 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.92 -0.37 29 0 0 0
28AUG26 21.00 C 1.36 1.36 1.36 1.29 -0.29 28 9 9 +9
28AUG26 22.00 C 1.00 1.00 1.00 0.83 -0.21 28 14 14 +14
28AUG26 23.00 C 0.00 0.00 0.00 0.52 -0.14 28 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.31 -0.10 27 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.19 -0.05 28 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.01 -0.53 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.53 -0.52 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.05 -0.50 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.56 -0.50 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.03 -0.55 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.54 -0.46 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.09 -0.45 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.68 -0.43 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.30 -0.39 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.95 -0.36 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.42 -0.25 28 0 221 0
29SEP26 22.00 C 0.00 0.00 0.00 0.98 -0.23 28 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.66 -0.17 28 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.44 -0.12 28 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.29 -0.08 28 0 57 0
29SEP26 26.00 C 0.00 0.00 0.00 0.19 -0.06 28 0 53 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 -0.04 28 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.01 -0.53 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.53 -0.52 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.05 -0.51 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.56 -0.52 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.07 -0.55 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.66 -0.43 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.26 -0.41 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.90 -0.38 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.58 -0.35 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.29 -0.31 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.75 -0.29 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.35 -0.23 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.04 -0.18 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.79 -0.14 28 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.61 -0.13 28 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.47 -0.09 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.33 -0.09 28 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 -0.05 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 -0.04 28 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.01 -0.53 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.53 -0.52 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.05 -0.53 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.69 -0.46 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.18 -0.52 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.81 -0.48 28 0 36 0
30MAR27 18.50 C 0.00 0.00 0.00 3.47 -0.38 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.15 -0.35 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.85 -0.34 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.59 -0.31 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.10 -0.28 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.69 -0.21 27 0 10 0
30MAR27 23.00 C 0.00 0.00 0.00 1.37 -0.22 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.12 -0.17 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.90 -0.17 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.72 -0.12 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.57 -0.10 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.44 -0.09 28 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 0.35 -0.07 28 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.27 -0.06 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.21 -0.05 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.16 -0.04 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
TOTAL CALL 265 6,137 +134
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 139 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 134 0
28MAY26 19.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 167 0
28MAY26 20.00 P 0.13 0.13 0.12 0.10 +0.06 26 6 89 +6
28MAY26 21.00 P 0.25 0.36 0.25 0.34 +0.15 24 13 203 -1
28MAY26 22.00 P 0.80 0.83 0.80 0.85 +0.29 23 2 243 -1
28MAY26 23.00 P 0.00 0.00 0.00 1.67 +0.43 25 0 84 0
28MAY26 24.00 P 0.00 0.00 0.00 2.60 +0.48 0 0 26 -25
28MAY26 25.00 P 0.00 0.00 0.00 3.60 +0.50 0 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 4.60 +0.50 0 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 5.60 +0.50 0 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 6.60 +0.50 0 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 7.60 +0.49 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.60 +0.49 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.60 +0.49 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.60 +0.49 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.60 +0.49 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.60 +0.49 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.60 +0.49 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.60 +0.49 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 15.60 +0.49 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 +0.02 23 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 +0.03 22 0 18 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 +0.06 22 0 6 0
29JUN26 19.00 P 0.15 0.16 0.15 0.17 +0.08 21 8 69 +8
29JUN26 19.50 P 0.15 0.22 0.15 0.30 +0.14 22 18 67 +15
29JUN26 20.00 P 0.23 0.27 0.22 0.47 +0.20 21 45 80 -30
29JUN26 21.00 P 0.50 0.68 0.48 0.97 +0.31 21 186 325 +42
29JUN26 22.00 P 1.12 1.12 1.12 1.67 +0.40 19 8 215 +8
29JUN26 23.00 P 0.00 0.00 0.00 2.59 +0.47 22 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 3.53 +0.48 21 0 215 0
29JUN26 25.00 P 0.00 0.00 0.00 4.37 +0.35 0 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 5.34 +0.48 0 0 94 0
29JUN26 27.00 P 0.00 0.00 0.00 6.30 +0.48 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 7.27 +0.27 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.23 +0.23 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.20 +0.21 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.17 +0.18 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.48 +0.49 40 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.47 +0.49 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.07 +0.09 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.03 +0.05 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.00 +0.03 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 15.97 0.00 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.05 +0.02 27 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.09 +0.03 27 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 0.14 +0.05 27 0 21 0
30JUL26 18.00 P 0.00 0.00 0.00 0.21 +0.06 27 0 54 0
30JUL26 18.50 P 0.30 0.33 0.30 0.32 +0.09 27 10 45 +10
30JUL26 19.00 P 0.41 0.45 0.41 0.43 +0.10 26 25 85 +25
30JUL26 19.50 P 0.55 0.58 0.55 0.59 +0.15 26 22 99 +22
30JUL26 20.00 P 0.67 0.73 0.67 0.79 +0.18 26 23 91 +19
30JUL26 21.00 P 0.00 0.00 0.00 1.30 +0.26 25 0 26 0
30JUL26 22.00 P 0.00 0.00 0.00 1.94 +0.32 25 0 62 0
30JUL26 23.00 P 2.64 2.64 2.64 2.70 +0.37 23 15 30 +12
30JUL26 24.00 P 0.00 0.00 0.00 3.65 +0.43 26 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 4.57 +0.45 26 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.45 +0.51 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.41 +0.50 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.39 +0.39 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.44 +0.44 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.39 +0.40 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.37 +0.38 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.11 +0.04 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.16 +0.05 28 0 0 0
28AUG26 17.50 P 0.25 0.25 0.25 0.23 +0.07 27 3 3 +3
28AUG26 18.00 P 0.35 0.35 0.35 0.33 +0.09 27 1 1 +1
28AUG26 18.50 P 0.00 0.00 0.00 0.46 +0.12 28 0 0 0
28AUG26 19.00 P 0.57 0.57 0.57 0.60 +0.13 27 2 3 +2
28AUG26 19.50 P 0.00 0.00 0.00 0.77 +0.16 27 0 3 0
28AUG26 20.00 P 0.00 0.00 0.00 0.97 +0.19 27 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 1.47 +0.26 26 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 2.10 +0.31 26 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 2.83 +0.37 25 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 3.74 +0.41 27 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.62 +0.43 26 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.57 +0.57 27 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.51 +0.56 24 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.51 +0.51 28 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.49 +0.49 25 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.49 +0.50 29 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.48 +0.49 24 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 +0.02 27 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 0.16 +0.03 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.24 +0.06 28 0 20 0
29SEP26 17.50 P 0.00 0.00 0.00 0.33 +0.07 28 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.45 +0.09 28 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.58 +0.11 28 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 0.72 +0.13 27 0 32 0
29SEP26 19.50 P 0.00 0.00 0.00 0.91 +0.15 27 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 1.12 +0.18 27 0 27 0
29SEP26 21.00 P 0.00 0.00 0.00 1.62 +0.23 26 0 205 0
29SEP26 22.00 P 0.00 0.00 0.00 2.30 +0.34 27 0 204 0
29SEP26 23.00 P 0.00 0.00 0.00 3.03 +0.33 27 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 3.83 +0.37 27 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 4.63 +0.43 25 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 5.57 +0.52 25 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.56 +0.58 27 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.53 +0.53 28 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.50 +0.50 26 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.49 +0.50 27 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.48 +0.49 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.48 +0.49 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.47 +0.49 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.47 +0.49 31 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.46 +0.48 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.46 +0.49 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.46 +0.49 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.21 +0.04 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.28 +0.06 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.37 +0.07 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.47 +0.08 28 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.60 +0.10 28 0 8 0
30DEC26 18.00 P 0.00 0.00 0.00 0.75 +0.12 28 0 28 0
30DEC26 18.50 P 0.00 0.00 0.00 0.92 +0.13 29 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.11 +0.16 28 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.31 +0.16 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.53 +0.18 28 0 59 0
30DEC26 21.00 P 0.00 0.00 0.00 2.06 +0.23 28 0 78 0
30DEC26 22.00 P 0.00 0.00 0.00 2.71 +0.31 29 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.45 +0.42 30 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.23 +0.48 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.05 +0.47 31 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.91 +0.50 31 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.80 +0.52 32 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.71 +0.54 32 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.65 +0.54 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.58 +0.54 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.53 +0.54 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.52 +0.53 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.49 +0.51 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.47 +0.49 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.46 +0.48 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.46 +0.49 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.46 +0.49 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.32 +0.04 28 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.42 +0.07 28 0 18 0
30MAR27 16.50 P 0.00 0.00 0.00 0.52 +0.06 28 0 1 0
30MAR27 17.00 P 0.66 0.66 0.66 0.65 +0.08 28 1 5 +1
30MAR27 17.50 P 0.00 0.00 0.00 0.79 +0.09 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.96 +0.12 28 0 18 0
30MAR27 18.50 P 0.00 0.00 0.00 1.14 +0.13 28 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.33 +0.14 28 0 8 0
30MAR27 19.50 P 0.00 0.00 0.00 1.55 +0.19 28 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 1.80 +0.22 28 0 29 0
30MAR27 21.00 P 2.30 2.36 2.30 2.25 +0.14 27 8 14 -2
30MAR27 22.00 P 0.00 0.00 0.00 2.92 +0.23 28 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.66 +0.32 29 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 4.41 +0.39 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.21 +0.44 30 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 6.04 +0.46 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.90 +0.47 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.79 +0.49 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.68 +0.49 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.63 +0.52 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.55 +0.50 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.52 +0.53 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.49 +0.51 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.48 +0.50 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.47 +0.49 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.46 +0.49 0 0 0 0
TOTAL PUT 396 5,317 +115
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$ 418.20
08MAY26 295.00 C 0.00 0.00 0.00 123.67 +3.59 185 0 0 0
08MAY26 300.00 C 0.00 0.00 0.00 118.67 +3.59 177 0 0 0
08MAY26 310.00 C 0.00 0.00 0.00 108.68 +3.60 162 0 0 0
08MAY26 320.00 C 0.00 0.00 0.00 98.82 +3.74 154 0 0 0
08MAY26 330.00 C 0.00 0.00 0.00 88.69 +3.60 133 0 0 0
08MAY26 340.00 C 0.00 0.00 0.00 78.27 +3.18 0 0 0 0
08MAY26 350.00 C 0.00 0.00 0.00 68.27 +3.18 0 0 0 0
08MAY26 360.00 C 0.00 0.00 0.00 58.28 +3.19 51 0 0 0
08MAY26 370.00 C 0.00 0.00 0.00 48.28 +3.18 39 0 0 0
08MAY26 380.00 C 0.00 0.00 0.00 38.29 +3.16 37 0 0 0
08MAY26 390.00 C 0.00 0.00 0.00 28.34 +3.09 34 0 0 0
08MAY26 400.00 C 12.80 18.09 12.80 18.57 +2.82 31 148 53 -3
08MAY26 410.00 C 4.24 8.10 4.24 9.33 +1.81 25 22 314 +17
08MAY26 420.00 C 2.09 3.15 1.15 2.96 +0.58 24 930 754 -141
08MAY26 430.00 C 0.36 0.68 0.36 0.84 +0.14 28 325 1,100 +207
08MAY26 440.00 C 0.20 0.20 0.20 0.24 +0.01 33 10 362 -10
08MAY26 450.00 C 0.00 0.00 0.00 0.08 0.00 37 0 103 0
08MAY26 460.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
08MAY26 470.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
08MAY26 480.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
08MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
08MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
08MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
08MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
08MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
08MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
15MAY26 295.00 C 0.00 0.00 0.00 123.67 +3.46 95 0 0 0
15MAY26 300.00 C 0.00 0.00 0.00 118.67 +3.46 91 0 0 0
15MAY26 310.00 C 0.00 0.00 0.00 108.68 +3.46 83 0 0 0
15MAY26 320.00 C 0.00 0.00 0.00 98.82 +3.59 80 0 0 0
15MAY26 330.00 C 0.00 0.00 0.00 88.69 +3.46 67 0 0 0
15MAY26 340.00 C 0.00 0.00 0.00 78.35 +3.11 0 0 0 0
15MAY26 350.00 C 0.00 0.00 0.00 68.45 +3.20 30 0 0 0
15MAY26 360.00 C 0.00 0.00 0.00 58.47 +3.20 32 0 0 0
15MAY26 370.00 C 0.00 0.00 0.00 48.50 +3.17 29 0 0 0
15MAY26 380.00 C 0.00 0.00 0.00 38.60 +3.11 28 0 0 0
15MAY26 390.00 C 0.00 0.00 0.00 28.90 +2.93 26 0 0 0
15MAY26 400.00 C 15.09 17.24 15.00 19.13 +2.04 20 131 146 +117
15MAY26 410.00 C 0.00 0.00 0.00 11.31 +1.72 22 0 0 0
15MAY26 420.00 C 3.19 5.75 3.19 5.37 +0.84 22 124 156 +72
15MAY26 430.00 C 1.67 2.35 1.67 2.37 +0.44 23 349 406 +292
15MAY26 440.00 C 0.78 0.85 0.78 0.95 +0.12 24 4 52 +4
15MAY26 450.00 C 0.35 0.35 0.35 0.36 +0.01 26 2 62 +2
15MAY26 460.00 C 0.00 0.00 0.00 0.14 0.00 27 0 7 0
15MAY26 470.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
15MAY26 480.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
15MAY26 490.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
15MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
15MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
15MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
15MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 218.20 +2.89 0 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 213.54 +3.22 82 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 208.62 +3.29 101 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 203.20 +2.87 0 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 199.02 +3.68 117 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 194.03 +3.68 114 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 189.04 +3.68 110 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 184.05 +3.69 106 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 179.06 +3.69 103 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 174.07 +4.07 100 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 169.08 +4.07 96 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 164.09 +4.07 93 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 159.10 +4.07 90 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 154.11 +4.07 87 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 149.12 +4.06 83 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 144.13 +4.06 80 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 139.13 +4.05 77 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 134.16 +4.06 75 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 129.17 +4.05 72 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 124.19 +3.98 69 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 119.21 +4.00 66 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 109.25 +4.03 61 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 99.30 +4.05 56 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 89.26 +3.95 50 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 78.78 +3.24 29 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 68.82 +3.24 28 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 58.92 +3.24 27 0 305 0
28MAY26 370.00 C 0.00 0.00 0.00 49.12 +3.23 26 0 339 0
28MAY26 380.00 C 0.00 0.00 0.00 39.52 +3.14 25 0 487 0
28MAY26 390.00 C 23.04 23.04 23.04 30.32 +2.94 24 26 1,265 -26
28MAY26 400.00 C 17.42 20.00 17.42 21.80 +2.92 23 50 2,603 +47
28MAY26 410.00 C 10.73 12.50 10.73 13.92 +1.60 21 31 4,063 0
28MAY26 420.00 C 5.20 7.92 5.20 8.14 +0.88 20 209 7,943 +36
28MAY26 430.00 C 3.00 4.80 3.00 4.80 +0.86 21 160 3,224 +35
28MAY26 440.00 C 1.77 2.55 1.77 2.74 +0.64 23 287 5,181 +67
28MAY26 450.00 C 0.95 1.23 0.94 1.54 +0.40 24 416 3,833 +327
28MAY26 460.00 C 0.72 0.74 0.65 0.86 +0.29 25 201 7,015 +151
28MAY26 470.00 C 0.00 0.00 0.00 0.49 +0.21 26 0 3,148 0
28MAY26 480.00 C 0.00 0.00 0.00 0.29 +0.15 27 0 3,391 0
28MAY26 490.00 C 0.26 0.26 0.26 0.17 +0.10 28 1 2,383 0
28MAY26 500.00 C 0.19 0.19 0.19 0.10 +0.06 29 5 544 0
28MAY26 510.00 C 0.00 0.00 0.00 0.06 +0.04 30 0 3,362 0
28MAY26 520.00 C 0.00 0.00 0.00 0.04 +0.03 31 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 260 0
28MAY26 540.00 C 0.00 0.00 0.00 0.02 +0.01 34 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 0.00 46 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 218.98 +3.49 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 213.86 +3.35 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 208.79 +3.25 0 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 204.04 +3.48 0 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 199.06 +3.47 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 194.07 +3.45 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 189.11 +3.46 48 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 184.15 +3.47 51 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 179.17 +3.46 49 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 174.21 +3.46 50 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 169.31 +3.53 53 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 164.28 +3.46 48 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 159.39 +3.53 51 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 154.43 +3.53 50 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 149.40 +3.46 46 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 144.44 +3.46 45 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 139.48 +3.46 44 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 134.59 +3.52 44 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 129.57 +3.46 42 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 124.61 +3.46 40 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 119.65 +3.46 39 0 201 0
29JUN26 310.00 C 0.00 0.00 0.00 109.74 +3.45 37 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 99.91 +3.50 35 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 90.12 +3.52 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 80.37 +3.77 31 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 70.11 +3.16 25 0 102 0
29JUN26 360.00 C 59.63 61.53 59.63 60.59 +3.09 25 89 1,300 -36
29JUN26 370.00 C 50.46 51.14 50.46 51.33 +2.97 24 64 845 -64
29JUN26 380.00 C 41.90 42.59 41.90 42.48 +2.82 24 64 1,236 -52
29JUN26 390.00 C 34.50 34.50 34.00 34.18 +2.62 23 3 1,075 +1
29JUN26 400.00 C 23.99 24.30 23.99 26.59 +2.27 23 16 3,999 +16
29JUN26 410.00 C 16.70 19.91 16.70 19.49 +1.69 21 68 3,294 +1
29JUN26 420.00 C 11.60 12.82 11.60 13.84 +1.36 21 55 7,846 +10
29JUN26 430.00 C 8.40 10.10 8.40 9.81 +0.82 21 23 2,984 +12
29JUN26 440.00 C 5.47 6.30 4.88 6.83 +0.81 22 121 1,902 -9
29JUN26 450.00 C 3.79 4.68 3.79 4.65 +0.42 22 323 3,791 +98
29JUN26 460.00 C 2.86 3.17 2.86 3.10 +0.20 22 107 4,072 -30
29JUN26 470.00 C 2.06 2.06 2.00 2.14 +0.11 23 283 2,907 +30
29JUN26 480.00 C 0.00 0.00 0.00 1.40 +0.03 23 0 4,909 0
29JUN26 490.00 C 0.00 0.00 0.00 0.90 -0.03 24 0 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.57 -0.06 24 0 2,182 0
29JUN26 510.00 C 0.00 0.00 0.00 0.36 -0.06 24 0 609 0
29JUN26 520.00 C 0.58 0.59 0.58 0.23 -0.06 25 12 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.14 -0.06 25 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.09 -0.04 25 0 1,308 0
29JUN26 550.00 C 0.00 0.00 0.00 0.05 -0.04 25 0 244 0
29JUN26 560.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 431 0
29JUN26 570.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 251 0
29JUN26 580.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 220.08 +4.01 73 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 215.15 +4.04 71 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 210.18 +4.02 69 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 205.22 +4.01 67 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 200.28 +4.02 65 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 195.35 +4.03 64 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 190.38 +4.01 62 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 185.43 +4.01 60 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 180.57 +4.09 59 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 175.54 +4.01 57 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 170.62 +4.03 55 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 165.65 +4.01 53 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 160.73 +4.03 52 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 155.76 +4.01 50 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 150.90 +4.09 49 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 145.87 +4.01 47 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 140.92 +4.01 45 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 135.99 +4.02 44 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 131.06 +4.02 43 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 126.12 +4.00 41 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 121.20 +4.00 40 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 111.58 +4.15 38 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 101.80 +4.09 36 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 92.12 +4.06 34 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 80.43 +2.47 19 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 71.74 +3.08 25 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 62.63 +2.97 25 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 53.88 +2.84 24 0 40 0
30JUL26 380.00 C 0.00 0.00 0.00 45.60 +2.68 24 0 140 0
30JUL26 390.00 C 0.00 0.00 0.00 37.88 +2.50 24 0 155 0
30JUL26 400.00 C 0.00 0.00 0.00 30.37 +1.57 23 0 1,005 0
30JUL26 410.00 C 21.60 21.60 21.60 24.02 +1.27 22 15 1,654 0
30JUL26 420.00 C 17.73 19.28 17.73 18.67 +1.07 22 94 2,052 -6
30JUL26 430.00 C 0.00 0.00 0.00 14.32 +0.81 22 0 1,391 0
30JUL26 440.00 C 0.00 0.00 0.00 10.90 +0.58 22 0 1,196 0
30JUL26 450.00 C 0.00 0.00 0.00 8.30 +0.56 23 0 728 0
30JUL26 460.00 C 5.80 6.11 5.80 6.27 +0.55 23 14 664 +1
30JUL26 470.00 C 0.00 0.00 0.00 4.70 +0.51 23 0 606 0
30JUL26 480.00 C 3.20 3.61 3.20 3.39 +0.36 24 90 660 +90
30JUL26 490.00 C 2.42 2.86 2.42 2.42 +0.24 24 90 560 +90
30JUL26 500.00 C 1.98 2.30 1.98 1.71 +0.15 24 91 697 +81
30JUL26 510.00 C 1.84 1.84 1.84 1.20 +0.10 24 30 214 +30
30JUL26 520.00 C 1.50 1.50 1.50 0.84 +0.06 24 25 306 +25
30JUL26 530.00 C 0.00 0.00 0.00 0.58 +0.03 24 0 111 0
30JUL26 540.00 C 0.00 0.00 0.00 0.40 +0.02 24 0 112 0
30JUL26 550.00 C 0.00 0.00 0.00 0.26 0.00 24 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.18 0.00 24 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.04 0.00 25 0 10 0
30JUL26 610.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 220.08 +3.51 55 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 215.15 +3.51 54 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 210.18 +3.48 52 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 205.22 +3.46 51 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 200.28 +3.45 49 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 195.35 +3.46 48 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 190.38 +3.42 47 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 185.43 +3.41 45 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 180.57 +3.48 45 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 175.54 +3.38 43 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 170.62 +3.40 42 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 165.65 +3.37 40 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 160.73 +3.38 39 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 155.76 +3.34 38 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 150.90 +3.41 38 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 145.87 +3.29 36 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 140.92 +3.24 34 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 135.99 +3.20 33 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 131.06 +3.15 32 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 126.12 +3.07 31 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 121.20 +3.00 30 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 111.58 +3.04 30 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 101.80 +2.84 28 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 92.12 +2.64 26 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 81.30 +1.12 19 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 73.68 +3.20 25 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 64.97 +3.09 25 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 56.66 +2.94 25 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 48.83 +2.76 25 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 41.53 +2.54 24 0 0 0
28AUG26 400.00 C 31.92 31.92 31.92 34.83 +2.37 24 30 60 +30
28AUG26 410.00 C 23.64 27.46 23.64 27.92 +1.30 23 141 381 +111
28AUG26 420.00 C 19.58 22.74 19.58 22.74 +1.15 23 202 803 +202
28AUG26 430.00 C 16.45 18.91 16.45 18.38 +1.03 23 90 504 +30
28AUG26 440.00 C 0.00 0.00 0.00 14.69 +1.14 23 0 390 0
28AUG26 450.00 C 10.56 11.80 10.56 11.60 +0.52 23 12 233 +12
28AUG26 460.00 C 9.06 9.12 9.02 9.32 +0.53 24 500 500 +393
28AUG26 470.00 C 0.00 0.00 0.00 7.41 +0.57 24 0 2 0
28AUG26 480.00 C 5.30 6.33 5.28 5.65 +0.41 24 113 163 +113
28AUG26 490.00 C 0.00 0.00 0.00 4.26 +0.29 24 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 3.18 +0.19 24 0 13 0
28AUG26 510.00 C 0.00 0.00 0.00 2.34 +0.11 24 0 50 0
28AUG26 520.00 C 0.00 0.00 0.00 1.71 +0.06 24 0 3 0
28AUG26 530.00 C 0.00 0.00 0.00 1.24 +0.06 24 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 0.86 0.00 24 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 0.61 -0.01 24 0 30 0
28AUG26 560.00 C 0.00 0.00 0.00 0.43 -0.02 24 0 30 0
28AUG26 570.00 C 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 10 0
28AUG26 590.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
28AUG26 610.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 220.08 +3.33 51 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 215.15 +3.33 51 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 210.18 +3.29 49 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 205.22 +3.27 47 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 200.28 +3.26 46 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 195.35 +3.26 45 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 190.38 +3.23 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 185.43 +3.21 42 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 180.57 +3.28 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 175.54 +3.18 40 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 170.62 +3.19 39 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 165.65 +3.15 38 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 160.73 +3.15 37 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 155.76 +3.09 35 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 150.90 +3.12 35 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 145.87 +2.98 33 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 140.92 +2.89 32 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 135.99 +2.81 31 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 131.06 +2.72 30 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 126.12 +2.61 29 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 121.20 +2.50 28 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 111.58 +2.45 28 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 101.80 +2.14 26 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 92.12 +1.78 25 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 82.31 +1.09 23 0 121 0
29SEP26 350.00 C 0.00 0.00 0.00 73.68 +2.54 24 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 65.62 +2.87 25 0 342 0
29SEP26 370.00 C 0.00 0.00 0.00 57.56 +2.72 25 0 227 0
29SEP26 380.00 C 0.00 0.00 0.00 49.98 +2.50 25 0 315 0
29SEP26 390.00 C 0.00 0.00 0.00 42.99 +2.31 25 0 632 0
29SEP26 400.00 C 0.00 0.00 0.00 36.05 +1.36 24 0 1,370 0
29SEP26 410.00 C 27.54 30.20 27.53 30.01 +0.85 24 240 3,396 +150
29SEP26 420.00 C 23.03 24.20 23.03 24.93 +0.67 24 31 4,271 +31
29SEP26 430.00 C 0.00 0.00 0.00 20.74 +0.71 24 0 1,024 0
29SEP26 440.00 C 0.00 0.00 0.00 16.95 +0.58 24 0 4,916 0
29SEP26 450.00 C 0.00 0.00 0.00 13.97 +0.48 24 0 2,765 0
29SEP26 460.00 C 0.00 0.00 0.00 11.45 +0.53 24 0 769 0
29SEP26 470.00 C 0.00 0.00 0.00 9.39 +0.67 25 0 1,873 0
29SEP26 480.00 C 0.00 0.00 0.00 7.46 +0.61 25 0 1,222 0
29SEP26 490.00 C 0.00 0.00 0.00 5.91 +0.46 25 0 2,405 0
29SEP26 500.00 C 0.00 0.00 0.00 4.57 +0.32 25 0 752 0
29SEP26 510.00 C 0.00 0.00 0.00 3.57 +0.30 25 0 661 0
29SEP26 520.00 C 0.00 0.00 0.00 2.76 +0.20 25 0 566 0
29SEP26 530.00 C 0.00 0.00 0.00 2.07 +0.14 24 0 237 0
29SEP26 540.00 C 0.00 0.00 0.00 1.61 +0.12 24 0 225 0
29SEP26 550.00 C 0.00 0.00 0.00 1.16 +0.06 24 0 259 0
29SEP26 560.00 C 0.00 0.00 0.00 0.88 +0.06 24 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 0.66 +0.04 24 0 615 0
29SEP26 580.00 C 1.80 1.80 1.80 0.49 +0.03 24 1 535 0
29SEP26 590.00 C 0.00 0.00 0.00 0.36 +0.01 24 0 160 0
29SEP26 600.00 C 0.00 0.00 0.00 0.26 +0.01 24 0 658 0
29SEP26 610.00 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 220.08 +3.30 44 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 215.15 +3.31 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 210.18 +3.27 41 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 205.22 +3.24 40 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 200.28 +3.24 39 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 195.35 +3.24 38 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 190.38 +3.20 37 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 185.43 +3.18 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 180.57 +3.25 36 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 175.54 +3.14 34 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 170.62 +3.14 33 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 165.65 +3.07 32 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 160.73 +3.04 31 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 155.76 +2.93 30 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 150.90 +2.91 30 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 145.87 +2.69 28 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 140.92 +2.52 27 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 135.99 +2.34 26 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 131.06 +2.12 25 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 126.12 +1.87 24 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 121.20 +1.59 24 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 111.58 +1.12 23 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 102.55 +1.04 24 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 93.82 +0.99 25 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 85.36 +0.95 25 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 77.29 +2.29 25 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 70.40 +3.07 26 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 63.23 +2.90 26 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 56.35 +2.66 26 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 50.07 +2.60 26 0 173 0
30DEC26 400.00 C 0.00 0.00 0.00 44.04 +1.46 25 0 2,540 0
30DEC26 410.00 C 35.79 36.02 35.79 38.34 +0.95 25 60 2,785 -60
30DEC26 420.00 C 31.22 34.20 31.22 33.55 +0.74 25 126 3,439 +66
30DEC26 430.00 C 0.00 0.00 0.00 29.28 +0.66 25 0 1,075 0
30DEC26 440.00 C 0.00 0.00 0.00 25.53 +1.04 25 0 1,090 0
30DEC26 450.00 C 21.00 21.52 21.00 22.23 +0.69 25 3 1,056 0
30DEC26 460.00 C 0.00 0.00 0.00 19.38 +0.87 25 0 273 0
30DEC26 470.00 C 0.00 0.00 0.00 16.89 +0.96 26 0 252 0
30DEC26 480.00 C 0.00 0.00 0.00 14.74 +1.17 26 0 353 0
30DEC26 490.00 C 0.00 0.00 0.00 12.87 +1.26 26 0 161 0
30DEC26 500.00 C 0.00 0.00 0.00 11.61 +1.78 26 0 655 0
30DEC26 510.00 C 0.00 0.00 0.00 9.87 +1.53 26 0 186 0
30DEC26 520.00 C 8.58 8.58 8.58 8.72 +1.68 27 1 438 0
30DEC26 530.00 C 0.00 0.00 0.00 7.55 +1.64 27 0 214 0
30DEC26 540.00 C 6.66 6.66 6.66 6.51 +1.52 27 50 335 +50
30DEC26 550.00 C 0.00 0.00 0.00 5.53 +1.52 27 0 178 0
30DEC26 560.00 C 0.00 0.00 0.00 4.74 +1.35 27 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 4.13 +1.35 27 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 3.61 +1.27 27 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 3.08 +1.14 27 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 2.71 +1.12 28 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 2.37 +1.04 28 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 2.03 +0.96 28 0 0 0
30DEC26 630.00 C 2.70 2.70 2.70 1.78 +0.88 28 10 10 +10
30MAR27 200.00 C 0.00 0.00 0.00 220.08 +3.29 38 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 215.15 +3.29 38 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 210.18 +3.25 36 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 205.22 +3.23 35 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 200.28 +3.21 34 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 195.35 +3.21 33 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 190.38 +3.16 32 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 185.43 +3.12 31 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 180.57 +3.16 31 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 175.54 +3.01 29 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 170.62 +2.94 29 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 165.65 +2.80 27 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 160.73 +2.66 27 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 155.76 +2.43 26 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 150.90 +2.27 25 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 145.87 +1.85 24 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 140.92 +1.45 23 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 135.99 +1.03 22 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 131.51 +1.03 24 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 127.19 +1.12 25 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 122.67 +0.99 25 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 114.03 +0.96 25 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 105.60 +0.93 26 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 97.42 +0.91 25 0 90 0
30MAR27 340.00 C 89.03 89.03 89.03 89.53 +0.92 25 30 332 +30
30MAR27 350.00 C 0.00 0.00 0.00 81.92 +0.89 25 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 74.63 +1.10 25 0 2 0
30MAR27 370.00 C 69.03 69.03 69.03 69.03 +2.21 26 1 710 0
30MAR27 380.00 C 62.43 62.43 62.30 62.80 +2.03 26 40 745 0
30MAR27 390.00 C 0.00 0.00 0.00 56.85 +2.03 26 0 192 0
30MAR27 400.00 C 50.20 50.20 49.98 49.98 +1.05 25 40 1,000 +40
30MAR27 410.00 C 0.00 0.00 0.00 44.95 +1.11 25 0 3,024 0
30MAR27 420.00 C 39.00 39.38 39.00 40.52 +1.22 25 36 2,114 +6
30MAR27 430.00 C 0.00 0.00 0.00 36.24 +1.24 25 1 201 +1
30MAR27 440.00 C 31.65 31.65 31.65 32.63 +1.02 25 1 184 -1
30MAR27 450.00 C 29.47 29.47 28.90 29.25 +1.41 25 4 420 +1
30MAR27 460.00 C 0.00 0.00 0.00 26.17 +1.30 25 0 644 0
30MAR27 470.00 C 0.00 0.00 0.00 23.48 +1.30 26 0 203 0
30MAR27 480.00 C 0.00 0.00 0.00 20.81 +1.01 26 0 273 0
30MAR27 490.00 C 0.00 0.00 0.00 18.73 +1.00 26 0 186 0
30MAR27 500.00 C 16.30 16.30 16.30 16.65 +0.75 26 10 316 +10
30MAR27 510.00 C 0.00 0.00 0.00 14.82 +0.61 26 0 145 0
30MAR27 520.00 C 0.00 0.00 0.00 13.27 +0.50 26 0 81 0
30MAR27 530.00 C 0.00 0.00 0.00 11.72 +0.86 26 0 59 0
30MAR27 540.00 C 0.00 0.00 0.00 10.79 +0.59 27 0 115 0
30MAR27 550.00 C 0.00 0.00 0.00 9.63 +1.02 27 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 8.48 +0.73 27 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 7.58 +0.39 27 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 6.77 +0.42 27 0 50 0
30MAR27 590.00 C 0.00 0.00 0.00 5.97 +0.59 27 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 5.30 +0.47 27 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 4.76 +0.47 27 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 4.22 +0.48 27 0 0 0
30MAR27 630.00 C 4.53 4.53 4.53 3.69 +0.36 27 10 10 +10
TOTAL CALL 6,891 185,099 +2,717
08MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
08MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
08MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
08MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
08MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
08MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
08MAY26 350.00 P 0.01 0.01 0.01 0.01 0.00 66 425 425 +425
08MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
08MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 47 0 56 0
08MAY26 380.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 65 0
08MAY26 390.00 P 0.21 0.21 0.10 0.06 -0.09 35 78 308 +38
08MAY26 400.00 P 0.67 1.10 0.45 0.29 -0.38 31 41 1,481 +19
08MAY26 410.00 P 2.95 2.98 1.05 1.30 -1.19 28 321 1,378 +98
08MAY26 420.00 P 6.78 7.09 4.86 4.91 -2.28 26 209 528 +48
08MAY26 430.00 P 17.77 17.77 12.51 12.97 -2.51 33 102 110 -30
08MAY26 440.00 P 0.00 0.00 0.00 21.99 -3.17 33 0 0 0
08MAY26 450.00 P 0.00 0.00 0.00 31.83 -3.20 36 0 0 0
08MAY26 460.00 P 0.00 0.00 0.00 41.80 -3.20 0 0 0 0
08MAY26 470.00 P 0.00 0.00 0.00 51.80 -3.20 0 0 0 0
08MAY26 480.00 P 0.00 0.00 0.00 61.80 -3.20 0 0 0 0
08MAY26 490.00 P 0.00 0.00 0.00 71.80 -3.20 0 0 0 0
08MAY26 500.00 P 0.00 0.00 0.00 81.89 -3.67 86 0 0 0
08MAY26 510.00 P 0.00 0.00 0.00 91.80 -3.76 0 0 0 0
08MAY26 520.00 P 0.00 0.00 0.00 101.80 -3.76 0 0 0 0
08MAY26 530.00 P 0.00 0.00 0.00 111.80 -3.75 0 0 0 0
08MAY26 540.00 P 0.00 0.00 0.00 121.89 -3.66 118 0 0 0
15MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
15MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
15MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
15MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
15MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
15MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
15MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
15MAY26 360.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
15MAY26 370.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
15MAY26 380.00 P 0.00 0.00 0.00 0.13 -0.10 28 0 0 0
15MAY26 390.00 P 0.00 0.00 0.00 0.43 -0.28 26 0 15 0
15MAY26 400.00 P 2.28 2.71 1.19 1.27 -0.57 25 230 293 +170
15MAY26 410.00 P 5.25 5.74 2.95 3.21 -1.17 24 137 179 +7
15MAY26 420.00 P 10.38 10.57 7.04 7.28 -1.88 23 22 108 +18
15MAY26 430.00 P 18.51 18.51 18.51 14.41 -2.15 25 18 75 +18
15MAY26 440.00 P 0.00 0.00 0.00 22.55 -3.08 25 0 0 0
15MAY26 450.00 P 0.00 0.00 0.00 32.00 -3.17 26 0 0 0
15MAY26 460.00 P 0.00 0.00 0.00 41.82 -3.20 27 0 0 0
15MAY26 470.00 P 0.00 0.00 0.00 51.80 -3.20 0 0 0 0
15MAY26 480.00 P 0.00 0.00 0.00 61.80 -3.20 0 0 0 0
15MAY26 490.00 P 0.00 0.00 0.00 71.80 -3.20 0 0 0 0
15MAY26 500.00 P 0.00 0.00 0.00 82.05 -3.51 55 0 0 0
15MAY26 510.00 P 0.00 0.00 0.00 92.05 -3.51 60 0 0 0
15MAY26 520.00 P 0.00 0.00 0.00 102.05 -3.51 65 0 0 0
15MAY26 530.00 P 0.00 0.00 0.00 112.05 -3.50 70 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 47 0 113 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 45 0 163 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 43 0 362 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 39 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 35 0 263 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,363 0
28MAY26 340.00 P 0.00 0.00 0.00 0.02 0.00 29 0 1,487 0
28MAY26 350.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 1,163 0
28MAY26 360.00 P 0.37 0.40 0.34 0.13 +0.01 27 19 2,863 -9
28MAY26 370.00 P 0.54 0.54 0.54 0.32 0.00 26 19 3,554 +17
28MAY26 380.00 P 1.28 1.28 0.84 0.72 -0.09 25 103 4,039 -24
28MAY26 390.00 P 1.99 2.29 1.53 1.53 -0.26 24 308 4,060 -155
28MAY26 400.00 P 3.93 4.92 2.80 3.00 -0.54 23 542 8,200 +66
28MAY26 410.00 P 8.19 8.51 5.40 5.64 -1.05 22 834 5,239 -76
28MAY26 420.00 P 12.65 12.84 9.43 9.86 -1.55 21 185 1,781 +77
28MAY26 430.00 P 18.25 18.25 16.70 16.64 -1.82 23 11 1,445 +1
28MAY26 440.00 P 0.00 0.00 0.00 24.07 -2.56 23 0 117 0
28MAY26 450.00 P 0.00 0.00 0.00 32.87 -2.80 24 0 431 0
28MAY26 460.00 P 0.00 0.00 0.00 42.26 -2.94 25 0 291 0
28MAY26 470.00 P 0.00 0.00 0.00 51.95 -3.07 26 0 21 0
28MAY26 480.00 P 0.00 0.00 0.00 61.82 -3.18 27 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 71.80 -3.20 0 0 0 0
28MAY26 500.00 P 87.50 87.50 87.48 82.05 -3.51 39 35 35 +35
28MAY26 510.00 P 0.00 0.00 0.00 92.05 -3.51 42 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 102.05 -3.51 46 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 112.05 -3.51 49 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 121.90 -3.66 49 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 131.90 -3.66 52 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 141.90 -3.66 55 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 151.83 -3.73 55 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 161.82 -3.73 57 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 172.30 -3.25 71 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 182.21 -3.34 73 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 192.30 -3.25 77 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 202.21 -3.34 78 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 212.29 -3.26 82 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 52 0 408 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 50 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 202 0
29JUN26 275.00 P 0.20 0.20 0.20 0.01 0.00 34 1 304 +1
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 33 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 32 0 322 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 30 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 187 0
29JUN26 300.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 318 0
29JUN26 310.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 751 0
29JUN26 320.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 863 0
29JUN26 330.00 P 0.71 0.71 0.71 0.15 -0.05 27 1 3,017 0
29JUN26 340.00 P 0.00 0.00 0.00 0.29 -0.10 26 0 2,373 0
29JUN26 350.00 P 1.04 1.04 0.95 0.56 -0.15 26 7 9,536 +3
29JUN26 360.00 P 1.48 1.49 1.34 1.02 -0.21 25 33 12,698 +30
29JUN26 370.00 P 2.24 2.28 2.24 1.75 -0.33 25 30 5,099 +30
29JUN26 380.00 P 3.75 3.75 3.00 2.88 -0.39 24 88 4,734 +70
29JUN26 390.00 P 5.04 5.09 4.58 4.58 -0.46 23 29 5,115 +2
29JUN26 400.00 P 8.90 9.40 6.80 6.80 -0.77 22 67 6,426 -5
29JUN26 410.00 P 12.32 13.37 9.87 10.25 -0.87 22 207 3,133 -15
29JUN26 420.00 P 17.48 17.50 14.40 14.81 -1.22 22 171 5,270 +12
29JUN26 430.00 P 22.46 22.46 22.46 20.96 -1.39 23 12 1,892 0
29JUN26 440.00 P 0.00 0.00 0.00 27.40 -2.50 22 0 741 0
29JUN26 450.00 P 0.00 0.00 0.00 35.23 -2.83 22 0 620 0
29JUN26 460.00 P 0.00 0.00 0.00 43.76 -3.03 23 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 52.79 -3.17 23 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 62.21 -3.23 23 0 93 0
29JUN26 490.00 P 0.00 0.00 0.00 71.91 -3.24 24 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 82.05 -3.51 27 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 92.05 -3.51 30 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 102.05 -3.51 32 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 112.05 -3.51 35 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 121.92 -3.64 35 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 131.92 -3.64 37 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 141.92 -3.64 39 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 151.90 -3.66 41 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 161.92 -3.63 43 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 172.30 -3.25 50 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 182.21 -3.34 51 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 192.30 -3.25 54 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 202.21 -3.34 54 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 212.29 -3.26 57 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 42 0
30JUL26 295.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.07 -0.04 26 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.15 -0.05 26 0 199 0
30JUL26 320.00 P 0.86 0.86 0.82 0.28 -0.09 26 8 211 0
30JUL26 330.00 P 0.00 0.00 0.00 0.51 -0.14 26 0 66 0
30JUL26 340.00 P 0.00 0.00 0.00 0.88 -0.20 25 0 216 0
30JUL26 350.00 P 2.22 2.24 2.22 1.45 -0.30 25 11 663 +11
30JUL26 360.00 P 0.00 0.00 0.00 2.30 -0.43 25 0 729 0
30JUL26 370.00 P 4.02 4.02 3.68 3.53 -0.49 25 19 1,217 +19
30JUL26 380.00 P 5.30 5.30 5.17 5.24 -0.45 24 6 1,959 +4
30JUL26 390.00 P 8.35 8.35 8.35 7.40 -0.64 24 1 1,947 +1
30JUL26 400.00 P 12.49 12.49 10.00 10.25 -0.93 23 14 1,817 -12
30JUL26 410.00 P 16.00 16.00 13.50 13.97 -0.94 23 130 2,018 +20
30JUL26 420.00 P 20.17 20.17 18.24 18.83 -0.85 23 73 750 +30
30JUL26 430.00 P 25.29 25.29 25.29 24.33 -1.39 23 30 661 +30
30JUL26 440.00 P 0.00 0.00 0.00 30.77 -2.23 23 0 203 0
30JUL26 450.00 P 0.00 0.00 0.00 38.03 -2.51 23 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 45.93 -2.75 23 0 50 0
30JUL26 470.00 P 0.00 0.00 0.00 54.37 -2.93 23 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 63.27 -3.05 23 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 74.36 -1.29 29 0 30 0
30JUL26 500.00 P 0.00 0.00 0.00 82.08 -3.48 24 0 30 0
30JUL26 510.00 P 0.00 0.00 0.00 93.41 -2.15 31 0 60 0
30JUL26 520.00 P 0.00 0.00 0.00 102.05 -3.51 28 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 112.05 -3.51 29 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 121.92 -3.64 30 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 131.92 -3.64 32 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 141.92 -3.64 34 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 151.90 -3.66 35 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 161.92 -3.63 37 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 172.30 -3.25 42 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 182.21 -3.34 43 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 192.30 -3.25 45 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 202.21 -3.34 46 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 212.29 -3.26 48 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.18 0.00 27 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 0.23 -0.02 27 0 31 0
28AUG26 310.00 P 0.00 0.00 0.00 0.42 -0.03 27 0 14 0
28AUG26 320.00 P 0.00 0.00 0.00 0.70 -0.06 26 0 3 0
28AUG26 330.00 P 2.13 2.13 2.13 1.14 -0.11 26 1 31 +1
28AUG26 340.00 P 0.00 0.00 0.00 1.78 -0.17 26 0 66 0
28AUG26 350.00 P 3.75 3.75 3.62 2.71 -0.24 26 40 168 +40
28AUG26 360.00 P 4.63 4.72 4.63 3.98 -0.34 25 6 100 +6
28AUG26 370.00 P 5.83 5.83 5.83 5.67 -0.48 25 5 231 +5
28AUG26 380.00 P 8.58 8.58 8.58 7.85 -0.69 25 19 62 +16
28AUG26 390.00 P 12.00 12.00 10.86 10.60 -0.71 25 100 236 +100
28AUG26 400.00 P 14.50 14.50 14.50 13.90 -0.80 25 20 156 +20
28AUG26 410.00 P 20.00 20.07 18.56 17.89 -1.02 24 389 515 +359
28AUG26 420.00 P 24.72 25.14 23.11 22.70 -1.22 24 210 450 +150
28AUG26 430.00 P 31.09 31.09 28.83 28.29 -1.40 24 210 1,200 +210
28AUG26 440.00 P 0.00 0.00 0.00 34.73 -1.52 25 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 40.76 -2.47 24 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 48.24 -2.71 24 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 56.21 -2.92 24 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 64.63 -3.07 24 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 75.70 -0.92 28 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 85.18 -1.47 29 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 94.50 -1.41 30 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 103.22 -2.34 29 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 113.22 -2.34 31 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 123.28 -2.28 33 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 133.28 -2.28 35 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 143.30 -2.26 37 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 153.27 -2.29 38 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 163.27 -2.29 40 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 173.27 -2.28 41 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 183.27 -2.28 43 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 193.27 -2.28 44 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 203.27 -2.28 46 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 213.27 -2.28 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 220.00 P 0.35 0.35 0.34 0.01 0.00 31 60 60 +60
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 265.00 P 0.79 0.79 0.79 0.06 -0.01 26 30 30 +30
29SEP26 270.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29SEP26 275.00 P 0.91 0.91 0.91 0.11 -0.03 26 30 30 +30
29SEP26 280.00 P 0.00 0.00 0.00 0.16 -0.04 26 0 77 0
29SEP26 285.00 P 0.00 0.00 0.00 0.21 -0.06 26 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.29 -0.07 26 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.38 -0.09 26 0 240 0
29SEP26 300.00 P 0.00 0.00 0.00 0.51 -0.12 26 0 757 0
29SEP26 310.00 P 0.00 0.00 0.00 0.88 -0.16 26 0 761 0
29SEP26 320.00 P 2.57 2.57 2.57 1.40 -0.25 25 2 4,315 -2
29SEP26 330.00 P 3.35 3.35 3.35 2.15 -0.35 25 1 3,732 -1
29SEP26 340.00 P 0.00 0.00 0.00 3.17 -0.50 25 0 1,981 0
29SEP26 350.00 P 0.00 0.00 0.00 4.56 -0.65 25 0 3,785 0
29SEP26 360.00 P 7.30 7.30 7.30 6.41 -0.75 25 1 3,387 +1
29SEP26 370.00 P 9.10 9.10 9.10 8.74 -0.90 25 1 4,633 +1
29SEP26 380.00 P 12.50 12.50 12.50 11.60 -0.50 25 1 2,213 -1
29SEP26 390.00 P 0.00 0.00 0.00 15.00 -0.66 25 0 4,367 0
29SEP26 400.00 P 20.61 20.61 20.50 18.72 -1.06 25 40 4,567 0
29SEP26 410.00 P 25.55 25.55 24.27 23.26 -1.02 25 31 3,327 +1
29SEP26 420.00 P 31.03 31.03 28.18 28.47 -1.28 25 91 3,859 +91
29SEP26 430.00 P 37.33 37.33 34.02 34.29 -1.33 25 120 809 +120
29SEP26 440.00 P 0.00 0.00 0.00 40.84 -1.50 25 0 1,730 0
29SEP26 450.00 P 0.00 0.00 0.00 47.16 -2.54 24 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 54.56 -2.76 24 0 289 0
29SEP26 470.00 P 0.00 0.00 0.00 62.31 -2.97 24 0 536 0
29SEP26 480.00 P 0.00 0.00 0.00 72.59 -0.92 27 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 81.36 -1.67 28 0 241 0
29SEP26 500.00 P 0.00 0.00 0.00 90.35 -2.78 28 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 99.62 -1.52 29 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 109.09 -1.38 31 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 118.68 -1.23 32 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 128.37 -1.07 33 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 137.96 -1.09 34 0 107 0
29SEP26 560.00 P 0.00 0.00 0.00 147.62 -1.09 35 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 156.35 -2.06 34 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 166.08 -2.06 35 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 175.82 -2.08 36 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 185.59 -2.07 37 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 195.39 -2.07 37 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 205.19 -2.07 38 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 214.97 -2.11 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.44 0.00 27 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.56 +0.01 27 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.70 0.00 27 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.85 0.00 27 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 1.06 -0.01 27 0 326 0
30DEC26 285.00 P 0.00 0.00 0.00 1.28 -0.02 27 0 67 0
30DEC26 290.00 P 2.85 2.85 2.85 1.58 +0.01 27 20 471 0
30DEC26 295.00 P 0.00 0.00 0.00 1.87 -0.04 27 0 445 0
30DEC26 300.00 P 0.00 0.00 0.00 2.20 -0.05 27 0 454 0
30DEC26 310.00 P 0.00 0.00 0.00 3.18 -0.11 27 0 2,945 0
30DEC26 320.00 P 5.50 5.50 5.50 4.30 -0.20 27 6 862 +6
30DEC26 330.00 P 0.00 0.00 0.00 5.68 -0.26 27 0 940 0
30DEC26 340.00 P 0.00 0.00 0.00 7.48 -0.37 27 0 668 0
30DEC26 350.00 P 0.00 0.00 0.00 9.55 -0.55 26 0 979 0
30DEC26 360.00 P 0.00 0.00 0.00 11.92 -0.49 26 0 675 0
30DEC26 370.00 P 0.00 0.00 0.00 14.62 -0.55 26 0 1,440 0
30DEC26 380.00 P 0.00 0.00 0.00 17.67 -0.71 26 0 1,593 0
30DEC26 390.00 P 21.05 21.05 21.05 21.27 -0.76 25 30 1,726 +30
30DEC26 400.00 P 25.42 25.42 25.42 25.38 -0.88 25 5 2,429 +5
30DEC26 410.00 P 0.00 0.00 0.00 30.06 -0.82 25 0 2,464 0
30DEC26 420.00 P 0.00 0.00 0.00 35.33 -1.05 25 0 3,054 0
30DEC26 430.00 P 0.00 0.00 0.00 40.89 -1.30 25 0 1,432 0
30DEC26 440.00 P 0.00 0.00 0.00 47.37 -1.47 25 0 1,249 0
30DEC26 450.00 P 0.00 0.00 0.00 54.20 -1.55 26 0 1,045 0
30DEC26 460.00 P 0.00 0.00 0.00 61.13 -2.10 26 0 360 0
30DEC26 470.00 P 0.00 0.00 0.00 69.84 -0.92 27 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 77.81 -0.69 27 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 86.05 -1.23 27 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 95.38 -0.36 29 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 103.20 -1.20 28 0 85 0
30DEC26 520.00 P 0.00 0.00 0.00 112.08 -1.18 29 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 121.10 -1.17 29 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 130.23 -1.20 30 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 139.54 -1.17 30 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 148.91 -1.19 31 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 158.37 -1.20 31 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 167.90 -1.20 32 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 177.58 -1.12 33 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 187.22 -1.12 33 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 196.90 -1.13 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 205.66 -2.08 33 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 215.40 -2.09 33 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.03 -0.05 26 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.04 -0.07 26 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.07 -0.08 27 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 0.08 -0.11 26 0 0 0
30MAR27 220.00 P 1.59 1.59 1.59 0.12 -0.13 26 30 30 +30
30MAR27 225.00 P 0.00 0.00 0.00 0.15 -0.16 26 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.21 -0.19 26 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 0.26 -0.23 26 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.35 -0.26 26 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 0.44 -0.32 26 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.55 -0.36 26 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 0.70 -0.41 26 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.85 -0.49 26 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 1.05 -0.52 26 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.28 -0.60 26 0 0 0
30MAR27 275.00 P 3.95 3.95 3.95 1.52 -0.70 26 1 1 0
30MAR27 280.00 P 4.00 4.00 4.00 1.91 -0.66 26 10 130 0
30MAR27 285.00 P 0.00 0.00 0.00 2.27 -0.74 26 0 20 0
30MAR27 290.00 P 0.00 0.00 0.00 2.64 -0.97 26 0 155 0
30MAR27 295.00 P 0.00 0.00 0.00 3.15 -0.97 26 0 25 0
30MAR27 300.00 P 0.00 0.00 0.00 3.67 -1.04 26 0 235 0
30MAR27 310.00 P 0.00 0.00 0.00 4.93 -1.20 26 0 28 0
30MAR27 320.00 P 8.87 8.87 8.87 6.38 -1.44 26 4 348 +1
30MAR27 330.00 P 0.00 0.00 0.00 8.30 -1.44 26 0 201 0
30MAR27 340.00 P 0.00 0.00 0.00 10.44 -1.69 26 0 42 0
30MAR27 350.00 P 14.86 14.86 14.86 13.00 -1.66 26 1 370 0
30MAR27 360.00 P 0.00 0.00 0.00 15.96 -1.85 26 0 157 0
30MAR27 370.00 P 0.00 0.00 0.00 19.23 -1.74 26 0 579 0
30MAR27 380.00 P 24.05 24.05 24.05 23.05 -1.75 26 2 625 0
30MAR27 390.00 P 0.00 0.00 0.00 27.11 -1.71 26 0 467 0
30MAR27 400.00 P 31.80 32.00 31.80 31.80 -1.50 26 40 993 +40
30MAR27 410.00 P 0.00 0.00 0.00 36.68 -1.42 26 0 3,212 0
30MAR27 420.00 P 43.52 43.52 43.50 42.20 -1.27 27 80 2,092 0
30MAR27 430.00 P 0.00 0.00 0.00 47.91 -1.22 27 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 53.92 -1.84 27 0 10 0
30MAR27 450.00 P 0.00 0.00 0.00 60.51 -1.76 27 0 26 0
30MAR27 460.00 P 0.00 0.00 0.00 68.10 -1.40 27 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 75.54 -1.33 28 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 83.11 -1.34 28 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 91.00 -1.27 28 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 98.99 -1.29 28 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 107.23 -1.30 29 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 116.54 -0.41 29 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 124.25 -1.30 29 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 133.06 -1.25 29 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 142.01 -1.22 30 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 151.05 -1.21 30 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 160.23 -1.20 30 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 169.50 -1.19 30 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 178.85 -1.19 31 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 188.27 -1.20 31 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 197.77 -1.20 32 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 207.39 -1.14 32 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 217.01 -1.13 33 0 0 0
TOTAL PUT 6,214 210,789 +2,323
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 27.06
28MAY26 18.50 C 0.00 0.00 0.00 8.58 +0.13 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.08 +0.13 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.58 +0.14 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.08 +0.14 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.08 +0.14 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.08 +0.12 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.09 +0.12 32 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.09 +0.12 24 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.10 +0.11 20 0 60 0
28MAY26 26.00 C 0.00 0.00 0.00 1.20 +0.09 21 0 280 0
28MAY26 27.00 C 0.51 0.52 0.47 0.51 +0.02 20 82 207 -46
28MAY26 28.00 C 0.17 0.17 0.16 0.17 +0.02 21 233 300 -20
28MAY26 29.00 C 0.00 0.00 0.00 0.04 0.00 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 0.02 0.02 0.02 0.01 0.00 28 15 356 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 55 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 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 11.08 +0.13 71 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.58 +0.13 66 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.08 +0.13 60 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.58 +0.13 52 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.08 +0.13 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.58 +0.13 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.08 +0.13 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.58 +0.13 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.08 +0.14 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.08 +0.14 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.08 +0.12 0 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 4.09 +0.12 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.09 +0.12 21 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.12 +0.11 21 0 75 0
29JUN26 26.00 C 0.00 0.00 0.00 1.23 +0.02 19 0 87 0
29JUN26 27.00 C 0.00 0.00 0.00 0.66 +0.07 20 0 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.30 +0.01 20 0 364 0
29JUN26 29.00 C 0.15 0.15 0.15 0.14 +0.01 21 32 47 +17
29JUN26 30.00 C 0.08 0.08 0.08 0.06 +0.01 21 26 115 -26
29JUN26 31.00 C 0.00 0.00 0.00 0.02 0.00 20 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 27 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 8.58 +0.13 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.08 +0.13 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.58 +0.13 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.08 +0.14 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.08 +0.14 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.08 +0.12 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.09 +0.12 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.10 +0.12 22 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.14 +0.02 20 0 30 0
30JUL26 26.00 C 0.00 0.00 0.00 1.38 +0.02 20 0 8 0
30JUL26 27.00 C 0.00 0.00 0.00 0.85 +0.03 21 0 34 0
30JUL26 28.00 C 0.00 0.00 0.00 0.50 +0.01 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.30 +0.03 21 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 8.08 +0.13 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.58 +0.13 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.08 +0.14 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.08 +0.14 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.08 +0.12 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.09 +0.12 23 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.12 +0.12 22 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.26 +0.05 22 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.58 +0.05 22 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.08 +0.07 22 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.71 +0.04 21 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 0.47 +0.04 22 0 0 0
28AUG26 30.00 C 0.32 0.32 0.32 0.31 +0.05 22 15 30 +15
28AUG26 31.00 C 0.00 0.00 0.00 0.18 +0.03 22 0 15 0
28AUG26 32.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 9.58 +0.13 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.08 +0.13 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.58 +0.13 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.08 +0.13 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.58 +0.13 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.08 +0.14 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.08 +0.12 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.08 +0.11 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.11 +0.11 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.22 +0.09 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.49 +0.09 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.90 +0.13 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.38 +0.06 23 0 515 0
29SEP26 28.00 C 0.00 0.00 0.00 1.01 +0.04 23 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.73 +0.03 24 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.52 +0.03 24 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.36 +0.02 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.24 +0.01 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.58 +0.13 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.08 +0.13 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.58 +0.13 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.08 +0.14 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.08 +0.12 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.08 +0.10 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.25 +0.12 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.51 +0.12 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.87 +0.11 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.25 +0.09 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.79 +0.08 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.41 +0.07 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.09 +0.06 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.84 +0.05 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.63 +0.04 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.47 +0.03 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.35 +0.03 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.26 +0.03 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 0.00 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.58 +0.13 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.08 +0.13 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.58 +0.13 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.08 +0.12 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.13 +0.15 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.13 +0.08 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.54 +0.13 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.87 +0.13 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.26 +0.12 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.64 +0.10 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.19 +0.09 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.79 +0.08 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.45 +0.06 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.16 +0.05 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.93 +0.05 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.74 +0.04 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.58 +0.03 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.45 +0.03 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.36 +0.03 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.27 +0.01 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.21 +0.01 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
TOTAL CALL 403 3,679 -60
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 13 0
28MAY26 24.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 154 0
28MAY26 25.00 P 0.17 0.20 0.17 0.14 -0.02 22 35 245 +35
28MAY26 26.00 P 0.45 0.45 0.45 0.44 -0.06 22 15 325 0
28MAY26 27.00 P 1.01 1.01 0.98 1.02 -0.06 22 30 485 +15
28MAY26 28.00 P 0.00 0.00 0.00 1.78 -0.12 21 0 200 0
28MAY26 29.00 P 0.00 0.00 0.00 2.72 -0.11 22 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 3.70 -0.12 22 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 4.69 -0.15 0 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 5.79 -0.03 51 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.79 -0.04 57 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.78 -0.05 61 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.78 -0.05 67 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.78 -0.04 72 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.78 -0.04 77 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.78 -0.03 82 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.78 -0.04 87 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 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 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 8 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 24 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 166 0
29JUN26 25.00 P 0.39 0.39 0.39 0.33 -0.04 21 1 67 0
29JUN26 26.00 P 0.00 0.00 0.00 0.70 -0.06 21 0 559 0
29JUN26 27.00 P 0.00 0.00 0.00 1.26 -0.04 21 0 66 0
29JUN26 28.00 P 0.00 0.00 0.00 1.94 -0.10 20 0 138 0
29JUN26 29.00 P 0.00 0.00 0.00 2.79 -0.11 21 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 3.72 -0.12 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.76 -0.08 28 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.79 -0.03 34 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.79 -0.04 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.78 -0.05 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.78 -0.05 46 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.78 -0.04 49 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.78 -0.04 52 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.78 -0.03 56 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.78 -0.04 59 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 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 25 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30JUL26 22.00 P 0.10 0.10 0.10 0.05 0.00 22 2 2 +2
30JUL26 23.00 P 0.00 0.00 0.00 0.12 0.00 22 0 37 0
30JUL26 24.00 P 0.00 0.00 0.00 0.26 -0.02 21 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 0.52 -0.03 21 0 36 0
30JUL26 26.00 P 0.00 0.00 0.00 0.93 -0.03 22 0 29 0
30JUL26 27.00 P 1.39 1.39 1.37 1.46 -0.02 22 30 60 +30
30JUL26 28.00 P 0.00 0.00 0.00 2.16 -0.02 22 0 60 0
30JUL26 29.00 P 2.87 2.89 2.87 2.99 -0.01 24 27 27 +27
30JUL26 30.00 P 0.00 0.00 0.00 3.78 -0.11 21 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.76 -0.08 24 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.79 -0.04 29 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.79 -0.04 32 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.78 -0.05 35 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.78 -0.05 38 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.78 -0.04 41 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.78 -0.04 44 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 0.02 0.00 23 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.10 0.00 22 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.21 0.00 22 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.40 -0.01 22 0 15 0
28AUG26 25.00 P 0.00 0.00 0.00 0.70 -0.02 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 1.13 -0.02 23 0 0 0
28AUG26 27.00 P 1.58 1.58 1.56 1.64 -0.02 22 30 45 +30
28AUG26 28.00 P 0.00 0.00 0.00 2.30 -0.03 22 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.12 +0.01 24 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.87 -0.09 22 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.78 -0.07 22 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.79 -0.05 26 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.79 -0.04 29 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.78 -0.05 31 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.78 -0.05 34 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.78 -0.05 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.01 -0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 0.00 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.38 -0.03 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.63 -0.04 24 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 0.97 -0.06 24 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.42 -0.06 25 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 1.90 -0.08 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.53 -0.09 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 3.24 -0.11 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.04 -0.11 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.04 -0.12 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.97 -0.12 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.94 -0.13 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.94 -0.13 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.96 -0.12 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.98 -0.12 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.01 -0.12 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.04 -0.12 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.06 -0.13 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 0.00 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.37 -0.02 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.58 -0.03 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.87 -0.04 23 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.24 -0.05 23 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.70 -0.05 23 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 2.24 -0.07 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.78 -0.08 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.46 -0.10 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.21 -0.11 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.18 -0.11 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.07 -0.11 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.00 -0.12 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.97 -0.13 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.97 -0.12 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.98 -0.13 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.01 -0.12 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.04 -0.12 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.06 -0.13 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.21 -0.01 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.34 -0.02 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.53 -0.03 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 0.78 -0.04 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.10 -0.04 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.49 -0.05 23 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 1.96 -0.07 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.50 -0.08 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.02 -0.09 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.68 -0.10 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.53 -0.11 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.34 -0.11 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.19 -0.13 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.09 -0.13 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.03 -0.13 27 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.00 -0.13 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.00 -0.13 31 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.01 -0.13 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.04 -0.12 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.06 -0.13 37 0 0 0
TOTAL PUT 170 3,689 +139
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$ 136.00
08MAY26 110.00 C 0.00 0.00 0.00 26.49 -6.96 153 0 0 0
08MAY26 112.50 C 0.00 0.00 0.00 23.99 -6.94 140 0 0 0
08MAY26 115.00 C 0.00 0.00 0.00 21.47 -6.97 125 0 0 0
08MAY26 117.50 C 0.00 0.00 0.00 18.99 -6.95 114 0 0 0
08MAY26 120.00 C 0.00 0.00 0.00 16.49 -6.96 101 0 0 0
08MAY26 122.50 C 0.00 0.00 0.00 13.99 -6.98 88 0 0 0
08MAY26 125.00 C 0.00 0.00 0.00 11.44 -7.05 73 0 0 0
08MAY26 127.50 C 0.00 0.00 0.00 8.97 -7.07 61 0 0 0
08MAY26 130.00 C 0.00 0.00 0.00 6.56 -7.06 51 0 0 0
08MAY26 132.50 C 9.10 9.10 9.10 4.31 -6.94 43 20 20 +20
08MAY26 135.00 C 2.51 2.51 2.51 2.36 -6.52 36 1 1 +1
08MAY26 137.50 C 5.02 5.02 1.32 1.16 -5.86 36 245 213 +150
08MAY26 140.00 C 3.42 3.42 0.54 0.49 -4.41 36 484 279 +182
08MAY26 142.50 C 2.23 2.28 0.25 0.18 -3.08 37 362 196 +3
08MAY26 145.00 C 1.10 1.41 0.11 0.06 -1.92 37 292 440 +9
08MAY26 147.50 C 0.78 0.84 0.01 0.01 -1.06 36 512 413 -17
08MAY26 150.00 C 0.37 0.37 0.02 0.01 -0.49 42 70 350 -33
08MAY26 152.50 C 0.21 0.21 0.01 0.01 -0.19 48 45 268 0
08MAY26 155.00 C 0.00 0.00 0.00 0.01 -0.06 55 0 177 0
08MAY26 157.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 10 0
08MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 66 0 143 0
08MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 108 0
08MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
08MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
08MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
08MAY26 172.50 C 0.00 0.00 0.00 0.01 - 93 0 0 -
15MAY26 110.00 C 0.00 0.00 0.00 26.86 -6.59 97 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 23.99 -6.94 77 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 21.47 -6.97 69 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 18.99 -6.95 63 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 16.49 -6.96 55 0 0 0
15MAY26 122.50 C 0.00 0.00 0.00 13.99 -6.98 48 0 0 0
15MAY26 125.00 C 0.00 0.00 0.00 11.44 -7.05 40 0 0 0
15MAY26 127.50 C 0.00 0.00 0.00 9.00 -7.04 34 0 0 0
15MAY26 130.00 C 7.70 7.70 7.70 7.02 -6.63 36 5 5 +5
15MAY26 132.50 C 0.00 0.00 0.00 4.95 -6.38 32 0 0 0
15MAY26 135.00 C 3.45 3.65 3.45 3.18 -6.08 30 27 27 +27
15MAY26 137.50 C 2.38 2.41 1.98 1.91 -5.28 29 331 301 +301
15MAY26 140.00 C 3.75 3.93 1.17 1.03 -4.36 28 271 207 +177
15MAY26 142.50 C 0.81 0.82 0.59 0.50 -3.31 28 156 159 +154
15MAY26 145.00 C 1.69 1.69 0.28 0.21 -2.35 27 127 122 +115
15MAY26 147.50 C 1.09 1.09 0.35 0.08 -1.61 27 58 60 +58
15MAY26 150.00 C 0.65 0.65 0.12 0.03 -1.02 27 230 227 +179
15MAY26 152.50 C 0.40 0.42 0.06 0.01 -0.62 27 34 35 +4
15MAY26 155.00 C 0.21 0.21 0.21 0.01 -0.33 31 50 50 +50
15MAY26 157.50 C 0.00 0.00 0.00 0.01 -0.17 34 0 0 0
15MAY26 160.00 C 0.00 0.00 0.00 0.01 -0.08 37 0 0 0
15MAY26 162.50 C 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
15MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
15MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
15MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
15MAY26 172.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
28MAY26 70.00 C 0.00 0.00 0.00 66.23 -7.19 141 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 64.12 -6.80 157 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 61.80 -6.62 157 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 58.71 -7.21 119 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 56.47 -6.95 129 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 53.92 -7.00 120 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 51.59 -6.83 121 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 49.03 -6.89 112 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 46.48 -6.94 104 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 44.12 -6.80 103 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 41.61 -6.81 97 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 39.14 -6.78 92 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 36.47 -6.95 81 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 34.09 -6.84 80 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 31.64 -6.79 75 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 29.16 -6.77 70 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 26.87 -6.58 69 0 116 0
28MAY26 112.50 C 0.00 0.00 0.00 23.99 -6.94 55 0 0 0
28MAY26 115.00 C 26.22 26.22 25.99 21.68 -6.76 54 60 613 0
28MAY26 117.50 C 0.00 0.00 0.00 18.99 -6.96 45 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 16.49 -6.98 40 0 394 0
28MAY26 122.50 C 18.76 18.76 18.76 13.99 -7.02 35 20 752 0
28MAY26 125.00 C 0.00 0.00 0.00 11.99 -6.60 37 0 2,436 0
28MAY26 127.50 C 9.73 9.73 9.73 9.57 -6.67 32 3 1,057 +3
28MAY26 130.00 C 8.31 8.31 8.31 7.67 -6.38 32 30 3,733 -30
28MAY26 132.50 C 6.05 6.15 6.05 5.77 -6.35 30 7 1,929 -5
28MAY26 135.00 C 4.68 4.74 4.40 4.11 -5.54 28 17 1,968 +11
28MAY26 137.50 C 6.08 6.25 2.97 2.89 -5.18 27 733 1,639 +448
28MAY26 140.00 C 4.50 4.89 2.00 1.95 -4.01 27 2,731 2,811 +538
28MAY26 142.50 C 3.48 3.56 1.33 1.24 -3.37 27 377 4,703 -41
28MAY26 145.00 C 2.82 2.82 0.86 0.76 -2.60 26 777 4,816 +193
28MAY26 147.50 C 1.70 1.83 0.54 0.44 -1.94 26 1,415 7,462 +744
28MAY26 150.00 C 1.10 1.18 0.36 0.23 -1.47 25 368 2,619 +113
28MAY26 152.50 C 0.75 0.82 0.25 0.12 -1.03 25 358 853 -21
28MAY26 155.00 C 0.51 0.51 0.15 0.06 -0.66 25 174 690 -68
28MAY26 157.50 C 0.33 0.34 0.12 0.03 -0.40 25 30 644 0
28MAY26 160.00 C 0.28 0.28 0.21 0.01 -0.24 24 150 1,177 +130
28MAY26 162.50 C 0.00 0.00 0.00 0.01 -0.12 26 0 576 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 -0.06 28 0 693 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 34 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 36 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 38 0 289 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 200.00 C 0.01 0.01 0.01 0.01 0.00 52 120 120 +120
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
29JUN26 60.00 C 0.00 0.00 0.00 76.82 -6.60 137 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 74.00 -6.92 122 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 71.52 -6.90 117 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 69.03 -6.89 112 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 66.73 -6.69 111 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 64.33 -6.59 108 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 61.82 -6.60 103 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 59.34 -6.58 99 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 56.83 -6.59 94 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 54.23 -6.69 87 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 51.84 -6.58 85 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 49.33 -6.59 80 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 46.84 -6.58 76 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 44.23 -6.69 70 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 41.85 -6.57 67 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 39.35 -6.57 63 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 36.76 -6.67 58 0 145 0
29JUN26 102.50 C 0.00 0.00 0.00 34.27 -6.66 54 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 31.85 -6.58 52 0 19 0
29JUN26 107.50 C 0.00 0.00 0.00 29.37 -6.56 48 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 26.87 -6.58 45 0 337 0
29JUN26 112.50 C 0.00 0.00 0.00 23.99 -6.96 36 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 21.68 -6.78 35 0 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 18.99 -7.10 29 0 212 0
29JUN26 120.00 C 23.00 23.00 17.85 17.14 -6.56 32 30 1,960 0
29JUN26 122.50 C 0.00 0.00 0.00 14.89 -6.50 30 0 256 0
29JUN26 125.00 C 0.00 0.00 0.00 12.81 -6.68 29 0 6,978 0
29JUN26 127.50 C 0.00 0.00 0.00 10.91 -6.29 29 0 635 0
29JUN26 130.00 C 13.12 13.12 9.17 9.11 -6.15 28 113 3,504 +66
29JUN26 132.50 C 7.65 7.79 7.54 7.48 -5.27 27 241 1,742 +179
29JUN26 135.00 C 6.29 6.37 6.16 6.04 -5.16 27 63 4,077 +61
29JUN26 137.50 C 5.60 5.60 4.77 4.78 -4.92 26 51 1,581 +45
29JUN26 140.00 C 4.15 4.15 3.68 3.68 -4.16 26 17 1,611 0
29JUN26 142.50 C 5.26 5.26 2.85 2.83 -3.57 25 49 2,053 +5
29JUN26 145.00 C 4.03 4.03 2.16 2.15 -3.02 25 77 1,326 +63
29JUN26 147.50 C 3.21 3.37 1.70 1.61 -2.51 25 104 2,308 +39
29JUN26 150.00 C 2.52 2.58 1.23 1.25 -2.03 26 561 2,558 +404
29JUN26 152.50 C 1.96 1.98 0.97 0.91 -1.68 26 195 1,543 +74
29JUN26 155.00 C 1.54 1.56 0.71 0.66 -1.33 26 89 720 -4
29JUN26 157.50 C 0.00 0.00 0.00 0.47 -1.07 26 0 2,973 0
29JUN26 160.00 C 0.90 0.92 0.46 0.33 -0.82 26 283 1,573 +219
29JUN26 162.50 C 0.69 0.70 0.33 0.22 -0.62 26 59 1,138 +11
29JUN26 165.00 C 0.34 0.34 0.26 0.15 -0.45 26 307 1,036 +205
29JUN26 167.50 C 0.20 0.20 0.20 0.11 -0.32 26 5 1,515 0
29JUN26 170.00 C 0.00 0.00 0.00 0.07 -0.23 26 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 -0.16 26 0 282 0
29JUN26 175.00 C 0.14 0.14 0.14 0.03 -0.11 26 5 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.02 -0.07 26 0 850 0
29JUN26 180.00 C 0.07 0.07 0.07 0.01 -0.05 25 5 5 +5
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 66.73 -6.69 88 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 64.33 -6.59 85 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 61.82 -6.60 81 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 59.34 -6.58 77 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 56.83 -6.59 73 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 54.23 -6.69 68 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 51.84 -6.58 66 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 49.33 -6.59 62 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 46.84 -6.58 59 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 44.24 -6.68 54 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 41.85 -6.57 52 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 39.35 -6.57 49 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 36.92 -6.52 47 0 0 0
30JUL26 102.50 C 39.06 39.06 34.72 34.27 -6.92 42 36 373 +24
30JUL26 105.00 C 0.00 0.00 0.00 32.10 -6.52 42 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 29.62 -6.62 39 0 0 0
30JUL26 110.00 C 31.97 31.97 31.93 27.20 -6.63 37 46 165 -46
30JUL26 112.50 C 0.00 0.00 0.00 24.84 -6.70 35 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 21.87 -7.35 28 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 19.69 -7.23 28 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 17.61 -6.77 27 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 15.61 -6.59 27 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 13.68 -6.44 27 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 12.27 -5.83 28 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 10.48 -5.69 27 0 35 0
30JUL26 132.50 C 9.56 9.56 9.13 8.82 -5.53 26 63 124 +60
30JUL26 135.00 C 0.00 0.00 0.00 7.51 -5.08 26 0 76 0
30JUL26 137.50 C 9.34 9.34 6.40 6.24 -4.84 26 322 423 +242
30JUL26 140.00 C 6.01 6.12 5.32 5.19 -4.27 26 84 451 -62
30JUL26 142.50 C 4.84 5.18 4.29 4.23 -3.84 26 39 529 -29
30JUL26 145.00 C 5.54 5.54 3.48 3.44 -3.42 25 6 688 -1
30JUL26 147.50 C 3.40 3.40 2.78 2.78 -2.99 25 67 440 -30
30JUL26 150.00 C 3.86 3.86 2.44 2.24 -2.59 25 142 554 -44
30JUL26 152.50 C 3.21 3.21 1.86 1.78 -2.27 25 307 714 +171
30JUL26 155.00 C 2.59 2.59 1.48 1.41 -1.96 25 105 330 +79
30JUL26 157.50 C 2.20 2.20 2.20 1.09 -1.64 25 100 522 +100
30JUL26 160.00 C 1.84 1.84 1.12 0.85 -1.35 25 531 1,140 +470
30JUL26 162.50 C 1.00 1.07 0.93 0.65 -1.08 25 730 1,400 +623
30JUL26 165.00 C 0.00 0.00 0.00 0.49 -0.88 25 0 170 0
30JUL26 167.50 C 1.01 1.01 1.01 0.38 -0.69 25 100 1,715 0
30JUL26 170.00 C 0.00 0.00 0.00 0.28 -0.52 25 0 320 0
30JUL26 172.50 C 0.51 0.51 0.51 0.21 -0.41 25 1 14 +1
30JUL26 175.00 C 0.00 0.00 0.00 0.16 -0.30 25 0 91 0
30JUL26 177.50 C 0.30 0.30 0.30 0.11 -0.23 25 45 45 +45
30JUL26 180.00 C 0.00 0.00 0.00 0.09 -0.16 26 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 0.06 -0.12 25 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.05 -0.08 26 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.03 -0.06 25 0 0 0
30JUL26 190.00 C 0.21 0.21 0.21 0.02 -0.04 25 30 30 +30
30JUL26 192.50 C 0.00 0.00 0.00 0.01 -0.04 24 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 66.73 -6.69 74 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 64.33 -6.59 72 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 61.82 -6.60 68 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 59.34 -6.58 65 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 56.83 -6.59 61 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 54.23 -6.69 57 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 51.84 -6.58 55 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 49.33 -6.59 52 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 46.86 -6.56 49 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 44.45 -6.48 47 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 42.04 -6.48 45 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 39.64 -6.47 43 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 37.27 -6.46 42 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 34.91 -6.44 40 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 32.56 -6.42 39 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 30.19 -6.42 37 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 27.87 -6.43 35 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 25.61 -6.38 34 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 22.70 -7.06 29 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 20.65 -6.88 28 0 0 0
28AUG26 120.00 C 23.29 23.29 19.90 19.22 -6.11 31 92 152 +92
28AUG26 122.50 C 0.00 0.00 0.00 16.74 -6.35 28 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 14.95 -6.11 27 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 13.22 -5.93 27 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 11.79 -5.51 27 0 0 0
28AUG26 132.50 C 10.23 10.30 10.07 10.07 -5.47 26 152 152 +152
28AUG26 135.00 C 9.21 9.27 8.85 8.76 -4.90 26 120 120 +120
28AUG26 137.50 C 8.45 8.45 7.45 7.45 -4.68 26 125 123 +123
28AUG26 140.00 C 6.52 6.52 6.52 6.38 -4.27 26 1 164 0
28AUG26 142.50 C 5.38 5.38 5.38 5.38 -3.89 26 3 166 0
28AUG26 145.00 C 5.27 5.27 5.27 4.59 -3.48 26 30 30 +25
28AUG26 147.50 C 4.62 4.62 4.09 3.86 -3.12 26 33 32 +31
28AUG26 150.00 C 4.98 4.98 3.44 3.26 -2.78 26 39 40 +19
28AUG26 152.50 C 2.91 2.91 2.78 2.78 -2.41 26 3 26 0
28AUG26 155.00 C 2.43 2.43 2.43 2.30 -2.16 26 13 200 0
28AUG26 157.50 C 0.00 0.00 0.00 1.94 -1.89 26 0 30 0
28AUG26 160.00 C 1.86 1.86 1.86 1.63 -1.65 26 2 36 0
28AUG26 162.50 C 2.29 2.29 2.29 1.32 -1.50 26 30 30 +30
28AUG26 165.00 C 1.99 1.99 1.99 1.08 -1.31 26 30 450 0
28AUG26 167.50 C 1.67 1.71 1.61 0.87 -1.14 26 190 266 +190
28AUG26 170.00 C 0.00 0.00 0.00 0.71 -0.96 26 0 37 0
28AUG26 172.50 C 0.00 0.00 0.00 0.56 -0.82 26 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 0.45 -0.69 26 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 0.36 -0.54 26 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.29 -0.47 26 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.22 -0.38 26 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.18 -0.30 26 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.14 -0.25 26 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.11 -0.20 26 0 0 0
28AUG26 192.50 C 0.40 0.40 0.37 0.09 -0.15 26 120 120 +120
28AUG26 195.00 C 0.00 0.00 0.00 0.07 -0.13 26 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.05 -0.10 26 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.04 -0.08 26 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.02 -0.05 26 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 66.73 -6.69 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 64.33 -6.59 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 61.82 -6.60 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 59.34 -6.58 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 56.83 -6.59 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 54.23 -6.69 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 51.84 -6.59 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 49.33 -6.65 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 46.96 -6.46 42 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 44.57 -6.57 41 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.19 -6.57 40 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 39.83 -6.43 38 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 37.34 -6.52 36 0 212 0
29SEP26 102.50 C 0.00 0.00 0.00 35.20 -6.35 36 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 32.90 -6.47 35 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 30.58 -6.35 34 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 28.27 -6.36 32 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 26.07 -6.31 31 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 23.23 -7.13 27 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 21.20 -7.00 27 0 845 0
29SEP26 120.00 C 20.50 20.50 20.50 19.87 -6.03 29 2 1,301 0
29SEP26 122.50 C 0.00 0.00 0.00 17.43 -6.42 26 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 15.70 -6.22 26 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 14.05 -5.95 26 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 12.55 -5.66 26 0 302 0
29SEP26 132.50 C 0.00 0.00 0.00 11.04 -5.21 26 0 712 0
29SEP26 135.00 C 0.00 0.00 0.00 9.66 -4.94 25 0 1,259 0
29SEP26 137.50 C 8.92 8.92 8.85 8.42 -4.59 25 34 1,070 +31
29SEP26 140.00 C 7.45 7.45 7.45 7.28 -4.27 25 1 9,728 +1
29SEP26 142.50 C 6.57 6.57 6.30 6.37 -3.83 25 14 881 +1
29SEP26 145.00 C 0.00 0.00 0.00 5.53 -3.45 25 0 10,175 0
29SEP26 147.50 C 4.93 4.93 4.93 4.84 -3.04 25 1 786 0
29SEP26 150.00 C 4.25 4.25 4.15 4.18 -2.80 26 21 1,763 +20
29SEP26 152.50 C 3.60 3.60 3.40 3.64 -2.44 26 4 368 -3
29SEP26 155.00 C 3.05 3.05 2.86 3.11 -2.24 26 4 752 -1
29SEP26 157.50 C 2.67 2.80 2.42 2.71 -1.92 26 5 553 0
29SEP26 160.00 C 3.29 3.29 2.15 2.31 -1.73 26 128 698 -1
29SEP26 162.50 C 2.84 2.84 1.86 2.00 -1.47 26 36 612 0
29SEP26 165.00 C 2.47 2.47 1.63 1.70 -1.30 26 61 8,646 +60
29SEP26 167.50 C 2.04 2.11 2.04 1.45 -1.15 26 400 600 +270
29SEP26 170.00 C 1.86 1.86 1.80 1.25 -1.01 27 80 109 +37
29SEP26 172.50 C 1.05 1.05 1.05 1.07 -0.87 27 30 60 +30
29SEP26 175.00 C 1.38 1.38 0.88 0.95 -0.72 27 130 129 +88
29SEP26 177.50 C 0.00 0.00 0.00 0.79 -0.64 27 0 224 0
29SEP26 180.00 C 0.00 0.00 0.00 0.69 -0.50 27 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 0.59 -0.42 27 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 0.50 -0.32 28 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 0.42 -0.26 28 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.36 -0.21 28 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.30 -0.18 28 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.26 -0.13 28 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.22 -0.11 28 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.18 -0.09 28 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.14 -0.04 28 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 66.73 -6.92 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 64.33 -6.86 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 61.82 -6.91 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 59.38 -6.90 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 56.83 -7.01 33 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 54.45 -6.57 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 52.09 -6.53 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 49.75 -6.56 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 47.42 -6.50 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 45.11 -6.36 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 42.82 -6.35 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 40.54 -6.31 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 38.28 -6.30 30 0 470 0
30DEC26 102.50 C 0.00 0.00 0.00 35.95 -6.37 29 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 33.90 -6.18 29 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 31.76 -6.12 29 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 29.66 -6.05 28 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 27.61 -5.96 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 25.68 -5.80 28 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 23.23 -6.18 26 0 182 0
30DEC26 120.00 C 24.37 24.37 19.50 22.07 -5.33 28 2 264 0
30DEC26 122.50 C 0.00 0.00 0.00 19.73 -5.97 26 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 18.08 -5.76 26 2 417 -2
30DEC26 127.50 C 0.00 0.00 0.00 16.55 -5.58 25 0 244 0
30DEC26 130.00 C 15.05 15.05 15.01 15.01 -5.41 25 20 1,814 0
30DEC26 132.50 C 13.80 13.80 13.30 13.32 -5.52 24 4 665 +2
30DEC26 135.00 C 0.00 0.00 0.00 12.12 -5.19 25 0 953 0
30DEC26 137.50 C 0.00 0.00 0.00 10.90 -4.95 24 0 638 0
30DEC26 140.00 C 10.07 10.07 9.70 9.84 -4.23 25 3 503 +1
30DEC26 142.50 C 8.68 8.68 8.68 8.90 -3.87 25 1 847 +1
30DEC26 145.00 C 0.00 0.00 0.00 8.03 -3.62 25 0 280 0
30DEC26 147.50 C 0.00 0.00 0.00 7.20 -3.38 25 0 320 0
30DEC26 150.00 C 7.00 7.00 6.18 6.50 -3.11 25 18 2,011 +17
30DEC26 152.50 C 5.50 5.50 5.50 5.81 -2.92 25 1 234 0
30DEC26 155.00 C 5.35 5.35 5.17 5.21 -2.64 25 3 170 -2
30DEC26 157.50 C 0.00 0.00 0.00 4.67 -2.46 25 0 473 0
30DEC26 160.00 C 4.07 4.14 4.00 4.13 -2.29 25 4 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 3.72 -2.02 25 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 3.31 -1.88 25 0 135 0
30DEC26 167.50 C 0.00 0.00 0.00 2.92 -1.72 25 0 113 0
30DEC26 170.00 C 2.78 2.89 2.65 2.62 -1.52 26 19 354 -12
30DEC26 172.50 C 0.00 0.00 0.00 2.40 -1.32 26 0 193 0
30DEC26 175.00 C 2.07 2.07 2.07 2.04 -1.27 26 30 120 +30
30DEC26 177.50 C 1.90 1.90 1.85 1.89 -1.05 26 60 261 +60
30DEC26 180.00 C 0.00 0.00 0.00 1.67 -1.04 26 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 1.46 -0.94 26 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 1.30 -0.81 26 0 2 0
30DEC26 187.50 C 0.00 0.00 0.00 1.16 -0.73 26 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 1.01 -0.66 26 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 0.89 -0.56 26 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.80 -0.50 26 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 0.70 -0.45 26 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.61 -0.39 26 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.48 -0.30 27 0 0 0
30DEC26 210.00 C 0.62 0.66 0.62 0.37 -0.22 27 36 36 +36
30MAR27 70.00 C 0.00 0.00 0.00 66.85 -7.21 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 64.33 -6.86 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 62.14 -6.59 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 59.79 -6.49 31 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 57.46 -6.44 31 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 55.14 -6.42 31 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 52.82 -6.41 31 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 51.03 -5.89 34 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 48.23 -7.49 30 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 45.97 -6.48 29 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 43.73 -6.32 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 41.50 -6.27 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 39.15 -6.36 27 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 37.16 -6.17 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 35.04 -6.21 27 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 32.95 -6.11 27 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 30.93 -5.97 27 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 28.92 -5.95 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 26.99 -5.84 26 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 25.11 -5.74 26 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 23.73 -5.19 26 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 22.10 -4.92 26 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 20.62 -4.65 26 2 1,098 +2
30MAR27 127.50 C 0.00 0.00 0.00 19.15 -5.24 26 0 2 0
30MAR27 130.00 C 17.05 17.05 17.05 17.25 -5.57 25 50 602 -50
30MAR27 132.50 C 15.26 15.26 15.26 16.00 -5.34 25 10 60 0
30MAR27 135.00 C 0.00 0.00 0.00 14.76 -5.09 25 0 545 0
30MAR27 137.50 C 0.00 0.00 0.00 13.68 -4.84 25 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 12.63 -4.08 26 0 28 0
30MAR27 142.50 C 0.00 0.00 0.00 11.59 -3.86 26 0 30 0
30MAR27 145.00 C 9.83 9.83 9.83 10.71 -3.66 26 2 251 -2
30MAR27 147.50 C 0.00 0.00 0.00 9.84 -3.46 26 0 58 0
30MAR27 150.00 C 8.37 8.37 8.37 8.99 -3.32 26 1 531 0
30MAR27 152.50 C 0.00 0.00 0.00 8.29 -3.20 26 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 7.58 -3.10 26 0 42 0
30MAR27 157.50 C 0.00 0.00 0.00 6.88 -2.99 26 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.33 -2.86 26 0 101 0
30MAR27 162.50 C 0.00 0.00 0.00 5.79 -2.76 26 0 9 0
30MAR27 165.00 C 0.00 0.00 0.00 5.24 -2.67 26 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 4.93 -2.38 26 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.37 -2.45 26 0 13 0
30MAR27 172.50 C 0.00 0.00 0.00 3.96 -2.37 26 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.57 -2.28 26 0 100 0
30MAR27 177.50 C 0.00 0.00 0.00 3.27 -2.14 26 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 3.06 -1.99 26 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 2.74 -1.95 26 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 2.49 -1.85 26 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 2.27 -1.85 26 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 2.05 -1.81 26 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 1.82 -1.78 26 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 1.66 -1.67 26 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 1.51 -1.56 26 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 1.35 -1.51 26 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 1.09 -1.41 26 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 0.89 -1.25 26 0 0 0
TOTAL CALL 17,900 171,894 +8,041
08MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
08MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 78 0 100 0
08MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
08MAY26 117.50 P 0.00 0.00 0.00 0.02 0.00 67 0 0 0
08MAY26 120.00 P 0.00 0.00 0.00 0.04 +0.01 64 0 44 0
08MAY26 122.50 P 0.00 0.00 0.00 0.05 0.00 56 0 299 0
08MAY26 125.00 P 0.09 0.11 0.09 0.10 +0.02 53 21 411 -21
08MAY26 127.50 P 0.16 0.20 0.16 0.18 +0.04 48 174 565 +111
08MAY26 130.00 P 0.32 0.39 0.23 0.34 +0.10 44 524 771 +78
08MAY26 132.50 P 0.49 0.77 0.47 0.64 +0.24 39 1,854 2,034 +1,051
08MAY26 135.00 P 0.79 1.50 0.74 1.22 +0.57 34 960 614 +149
08MAY26 137.50 P 1.55 2.78 1.23 2.53 +1.47 34 663 908 +264
08MAY26 140.00 P 2.55 4.35 2.18 4.32 +2.65 32 360 1,219 +126
08MAY26 142.50 P 3.75 6.20 3.68 6.65 +4.08 36 71 164 -1
08MAY26 145.00 P 5.20 8.80 5.20 9.04 +5.14 37 51 12 +3
08MAY26 147.50 P 7.25 9.95 7.25 11.50 +5.93 0 6 94 0
08MAY26 150.00 P 0.00 0.00 0.00 14.00 +6.45 0 0 0 0
08MAY26 152.50 P 0.00 0.00 0.00 16.50 +6.76 0 0 0 0
08MAY26 155.00 P 0.00 0.00 0.00 19.00 +6.56 0 0 0 0
08MAY26 157.50 P 0.00 0.00 0.00 21.50 +6.59 0 0 0 0
08MAY26 160.00 P 0.00 0.00 0.00 24.00 +6.60 0 0 0 0
08MAY26 162.50 P 0.00 0.00 0.00 26.50 +6.60 0 0 0 0
08MAY26 165.00 P 0.00 0.00 0.00 29.00 +6.60 0 0 0 0
08MAY26 167.50 P 0.00 0.00 0.00 31.50 +6.60 0 0 0 0
08MAY26 170.00 P 0.00 0.00 0.00 34.00 +7.16 0 0 0 0
08MAY26 172.50 P 0.00 0.00 0.00 36.50 - 0 0 0 -
15MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
15MAY26 120.00 P 0.16 0.16 0.16 0.12 +0.02 40 50 50 +50
15MAY26 122.50 P 0.22 0.28 0.22 0.20 +0.06 38 298 281 +228
15MAY26 125.00 P 0.35 0.43 0.31 0.34 +0.11 36 164 162 +162
15MAY26 127.50 P 0.55 0.66 0.55 0.57 +0.22 34 11 17 +11
15MAY26 130.00 P 0.80 1.07 0.72 0.94 +0.40 32 171 114 +100
15MAY26 132.50 P 1.05 1.67 1.05 1.51 +0.71 30 957 844 +702
15MAY26 135.00 P 1.70 2.60 1.58 2.37 +1.18 28 694 583 +553
15MAY26 137.50 P 2.50 3.57 2.30 3.71 +1.98 27 223 340 +202
15MAY26 140.00 P 3.40 5.27 3.40 5.40 +2.95 25 105 130 +90
15MAY26 142.50 P 0.00 0.00 0.00 7.38 +3.99 22 0 92 0
15MAY26 145.00 P 6.33 6.47 6.24 9.86 +4.84 27 176 176 +176
15MAY26 147.50 P 8.30 8.30 8.30 12.25 +5.94 27 40 40 +40
15MAY26 150.00 P 10.25 10.45 10.25 14.70 +6.27 26 151 151 +151
15MAY26 152.50 P 0.00 0.00 0.00 17.19 +6.74 27 0 0 0
15MAY26 155.00 P 0.00 0.00 0.00 19.68 +6.99 25 0 0 0
15MAY26 157.50 P 0.00 0.00 0.00 22.18 +7.14 30 0 0 0
15MAY26 160.00 P 0.00 0.00 0.00 24.68 +7.22 34 0 0 0
15MAY26 162.50 P 0.00 0.00 0.00 27.17 +7.25 0 0 0 0
15MAY26 165.00 P 0.00 0.00 0.00 29.67 +7.27 0 0 0 0
15MAY26 167.50 P 0.00 0.00 0.00 32.17 +7.27 0 0 0 0
15MAY26 170.00 P 0.00 0.00 0.00 34.67 +7.15 40 0 0 0
15MAY26 172.50 P 0.00 0.00 0.00 37.17 - 46 0 0 -
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 57 0 754 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 194 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 46 0 722 0
28MAY26 100.00 P 0.04 0.04 0.04 0.03 +0.01 48 17 1,041 +3
28MAY26 102.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 413 0
28MAY26 105.00 P 0.06 0.06 0.06 0.05 +0.01 44 10 663 -10
28MAY26 107.50 P 0.00 0.00 0.00 0.08 +0.02 43 0 1,592 0
28MAY26 110.00 P 0.13 0.16 0.11 0.10 +0.02 41 65 1,659 0
28MAY26 112.50 P 0.18 0.21 0.18 0.15 +0.04 39 63 1,090 -37
28MAY26 115.00 P 0.23 0.28 0.23 0.24 +0.08 39 105 1,638 +1
28MAY26 117.50 P 0.30 0.32 0.30 0.33 +0.12 37 95 2,510 +17
28MAY26 120.00 P 0.41 0.55 0.39 0.47 +0.18 35 499 9,206 +237
28MAY26 122.50 P 0.53 0.70 0.53 0.66 +0.23 34 348 1,636 +144
28MAY26 125.00 P 0.73 1.00 0.72 0.94 +0.36 32 671 4,649 +21
28MAY26 127.50 P 1.02 1.39 1.01 1.32 +0.54 31 431 1,213 +148
28MAY26 130.00 P 1.38 1.91 1.28 1.84 +0.80 29 1,471 3,262 +1,073
28MAY26 132.50 P 1.81 2.70 1.75 2.53 +1.13 28 534 1,336 -15
28MAY26 135.00 P 2.50 3.59 2.26 3.42 +1.55 26 820 1,547 +119
28MAY26 137.50 P 2.60 4.80 2.60 4.74 +2.26 26 244 2,893 +112
28MAY26 140.00 P 4.21 6.28 3.98 6.27 +2.98 25 1,281 3,231 +997
28MAY26 142.50 P 5.40 7.93 5.28 8.04 +3.75 24 234 545 +67
28MAY26 145.00 P 6.50 10.90 6.50 10.03 +4.33 22 17 782 +5
28MAY26 147.50 P 13.73 13.73 13.73 12.25 +5.04 19 8 546 0
28MAY26 150.00 P 14.40 14.40 14.40 14.70 +6.03 18 2 61 -2
28MAY26 152.50 P 0.00 0.00 0.00 17.26 +6.38 25 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 19.71 +6.50 25 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 22.19 +6.99 25 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 24.68 +7.13 25 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 27.17 +7.21 0 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 29.67 +7.25 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 32.17 +7.27 26 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 34.67 +7.09 31 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 37.17 +7.08 34 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 39.28 +6.74 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 41.62 +6.55 0 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 44.17 +6.60 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 46.78 +6.69 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 49.13 +6.57 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 51.62 +6.59 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 54.09 +6.53 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 56.68 +6.62 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 59.60 +7.04 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 61.86 +6.81 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 64.59 +7.07 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 69.01 +6.47 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 74.15 +6.77 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,323 0
29JUN26 72.50 P 0.03 0.03 0.03 0.01 0.00 55 8 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 674 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4,529 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 7,752 0
29JUN26 90.00 P 0.10 0.11 0.10 0.01 0.00 37 545 4,833 +425
29JUN26 92.50 P 0.12 0.12 0.12 0.01 0.00 35 25 1,662 +25
29JUN26 95.00 P 0.14 0.14 0.12 0.01 -0.01 32 12 3,005 -2
29JUN26 97.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 1,067 0
29JUN26 100.00 P 0.22 0.23 0.21 0.03 -0.01 31 15 5,406 0
29JUN26 102.50 P 0.30 0.33 0.30 0.05 -0.02 31 68 3,539 -60
29JUN26 105.00 P 0.35 0.36 0.35 0.07 -0.02 30 82 823 -30
29JUN26 107.50 P 0.00 0.00 0.00 0.12 -0.01 30 0 1,400 0
29JUN26 110.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 5,181 0
29JUN26 112.50 P 0.68 0.68 0.68 0.29 +0.03 29 80 2,464 -61
29JUN26 115.00 P 0.74 0.86 0.74 0.44 +0.08 29 204 4,816 +45
29JUN26 117.50 P 0.94 1.05 0.89 0.65 +0.15 28 441 2,725 +222
29JUN26 120.00 P 1.12 1.32 1.07 0.94 +0.26 28 385 2,876 +242
29JUN26 122.50 P 1.40 1.70 1.33 1.33 +0.43 28 299 2,230 +86
29JUN26 125.00 P 1.75 2.09 1.65 1.82 +0.62 27 707 2,359 +178
29JUN26 127.50 P 2.41 2.60 2.32 2.41 +0.84 27 924 1,758 +607
29JUN26 130.00 P 2.60 3.21 2.51 3.05 +1.04 26 245 2,809 -47
29JUN26 132.50 P 3.00 4.09 3.00 3.94 +1.38 26 108 1,520 +35
29JUN26 135.00 P 3.82 5.09 3.79 5.00 +1.82 25 231 3,950 +107
29JUN26 137.50 P 4.79 6.20 4.65 6.24 +2.34 25 66 1,786 +23
29JUN26 140.00 P 5.85 7.72 5.70 7.72 +2.91 24 64 1,222 +44
29JUN26 142.50 P 7.11 9.52 7.11 9.46 +3.58 24 7 727 -4
29JUN26 145.00 P 11.20 11.20 11.20 11.16 +4.05 23 8 800 -8
29JUN26 147.50 P 0.00 0.00 0.00 13.08 +4.45 23 0 299 0
29JUN26 150.00 P 0.00 0.00 0.00 15.54 +5.48 25 0 145 0
29JUN26 152.50 P 0.00 0.00 0.00 17.37 +5.29 20 0 39 0
29JUN26 155.00 P 16.00 18.90 16.00 20.06 +6.02 25 110 187 +106
29JUN26 157.50 P 0.00 0.00 0.00 22.41 +6.23 25 0 75 0
29JUN26 160.00 P 20.66 23.41 20.66 24.81 +6.37 25 60 268 +60
29JUN26 162.50 P 0.00 0.00 0.00 27.17 +6.78 0 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 29.67 +6.98 19 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 32.17 +7.11 22 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 34.67 +7.02 24 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 37.17 +7.08 26 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 39.28 +6.68 0 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 42.16 +7.07 0 0 10 0
29JUN26 180.00 P 0.00 0.00 0.00 44.66 +7.09 27 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 47.16 +7.07 30 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 49.66 +7.09 32 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 52.15 +7.11 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 54.65 +7.09 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 57.15 +7.08 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 59.65 +7.09 33 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 62.15 +7.10 37 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 64.65 +7.09 39 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 69.64 +7.10 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 74.64 +7.26 39 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 80.00 P 0.10 0.10 0.10 0.01 0.00 37 8 8 +8
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 87.50 P 0.12 0.12 0.12 0.01 0.00 31 5 5 +5
30JUL26 90.00 P 0.17 0.17 0.17 0.02 0.00 32 44 44 +44
30JUL26 92.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 225 0
30JUL26 95.00 P 0.32 0.32 0.31 0.06 +0.01 31 137 243 +95
30JUL26 97.50 P 0.43 0.43 0.43 0.08 +0.01 31 30 84 +30
30JUL26 100.00 P 0.47 0.47 0.47 0.12 +0.02 30 100 164 +100
30JUL26 102.50 P 0.00 0.00 0.00 0.18 +0.04 30 0 8 0
30JUL26 105.00 P 0.63 0.63 0.61 0.27 +0.07 30 166 436 +166
30JUL26 107.50 P 0.00 0.00 0.00 0.37 +0.09 29 0 998 0
30JUL26 110.00 P 0.87 0.94 0.87 0.53 +0.15 29 8 3,145 +1
30JUL26 112.50 P 1.15 1.15 1.02 0.73 +0.21 29 80 102 +14
30JUL26 115.00 P 1.30 1.30 1.30 0.98 +0.30 28 5 261 +5
30JUL26 117.50 P 1.65 1.65 1.54 1.30 +0.39 28 4 381 +4
30JUL26 120.00 P 1.92 2.01 1.86 1.72 +0.54 28 39 527 +32
30JUL26 122.50 P 2.07 2.49 2.06 2.22 +0.71 27 237 445 -103
30JUL26 125.00 P 3.00 3.00 2.84 2.80 +0.87 27 52 3,738 +52
30JUL26 127.50 P 3.45 3.50 3.42 3.42 +1.01 26 24 1,338 +24
30JUL26 130.00 P 4.24 4.24 4.00 4.23 +1.25 26 101 716 +71
30JUL26 132.50 P 4.23 5.25 4.23 5.11 +1.50 25 307 1,190 -26
30JUL26 135.00 P 4.92 6.19 4.92 6.12 +1.81 25 131 1,749 +41
30JUL26 137.50 P 5.88 7.30 5.73 7.37 +2.20 24 242 572 +143
30JUL26 140.00 P 7.00 8.60 7.00 8.79 +2.66 24 33 766 +33
30JUL26 142.50 P 8.25 10.00 8.25 10.34 +3.13 24 7 287 0
30JUL26 145.00 P 0.00 0.00 0.00 12.04 +3.46 24 0 300 0
30JUL26 147.50 P 0.00 0.00 0.00 14.30 +4.37 25 0 372 0
30JUL26 150.00 P 0.00 0.00 0.00 16.27 +4.75 25 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 18.35 +5.12 25 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 20.52 +5.51 25 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 22.75 +5.85 25 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 25.06 +6.15 25 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 27.17 +6.18 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 29.67 +6.50 18 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 32.17 +6.76 20 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 34.67 +6.81 22 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 37.17 +6.97 23 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 39.28 +6.66 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 42.16 +7.04 22 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 44.66 +7.07 25 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 47.16 +7.07 27 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 49.66 +7.09 29 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 52.15 +7.08 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 54.65 +7.09 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 57.15 +7.08 28 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 59.65 +7.09 31 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 62.15 +7.10 33 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 64.65 +7.09 35 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 69.64 +7.10 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 74.64 +7.26 37 0 0 0
28AUG26 70.00 P 0.11 0.11 0.11 0.01 0.00 40 8 38 +8
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
28AUG26 82.50 P 0.24 0.24 0.24 0.02 0.00 33 3 30 0
28AUG26 85.00 P 0.27 0.27 0.27 0.03 0.00 32 105 130 +100
28AUG26 87.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
28AUG26 90.00 P 0.39 0.40 0.39 0.07 +0.02 32 8 8 +8
28AUG26 92.50 P 0.00 0.00 0.00 0.11 +0.03 32 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.15 +0.04 31 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.21 +0.06 31 0 1 0
28AUG26 100.00 P 0.50 0.78 0.50 0.30 +0.09 30 214 271 +211
28AUG26 102.50 P 0.00 0.00 0.00 0.41 +0.13 30 0 0 0
28AUG26 105.00 P 1.08 1.08 1.08 0.56 +0.17 30 7 7 +7
28AUG26 107.50 P 0.00 0.00 0.00 0.74 +0.24 30 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 0.97 +0.30 29 0 123 0
28AUG26 112.50 P 0.00 0.00 0.00 1.27 +0.40 29 0 0 0
28AUG26 115.00 P 1.81 2.07 1.81 1.60 +0.49 29 26 27 +25
28AUG26 117.50 P 2.12 2.42 2.08 2.05 +0.63 29 86 85 +48
28AUG26 120.00 P 2.49 2.87 2.43 2.55 +0.80 28 34 167 +34
28AUG26 122.50 P 3.00 3.28 3.00 3.14 +0.95 28 15 146 +15
28AUG26 125.00 P 3.35 3.90 3.35 3.85 +1.19 28 40 52 +22
28AUG26 127.50 P 4.60 4.60 4.44 4.64 +1.39 28 38 92 +38
28AUG26 130.00 P 5.20 5.53 5.19 5.52 +1.61 27 51 89 +46
28AUG26 132.50 P 5.31 6.29 5.31 6.49 +1.83 27 62 244 +60
28AUG26 135.00 P 7.28 7.72 7.28 7.50 +1.98 26 532 704 +530
28AUG26 137.50 P 0.00 0.00 0.00 8.85 +2.40 26 0 147 0
28AUG26 140.00 P 8.41 10.18 8.41 10.10 +2.62 26 164 168 +117
28AUG26 142.50 P 0.00 0.00 0.00 11.83 +3.22 26 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 13.57 +3.67 26 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 15.25 +4.05 26 0 3 0
28AUG26 150.00 P 0.00 0.00 0.00 17.16 +4.24 26 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 19.11 +4.52 26 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 21.19 +4.84 26 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 23.32 +5.42 26 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 25.26 +5.43 24 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 27.48 +5.65 23 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 29.74 +5.83 21 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 32.17 +5.70 17 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 34.67 +6.01 19 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 37.17 +6.26 21 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 39.28 +6.15 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 42.16 +6.72 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 44.66 +6.81 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 47.16 +6.96 22 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 49.66 +7.09 25 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 52.15 +7.03 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 54.65 +7.07 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 57.15 +7.08 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 59.65 +7.09 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 62.15 +7.10 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 64.65 +7.09 30 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 69.64 +7.10 0 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 74.64 +7.26 0 0 0 0
29SEP26 70.00 P 0.19 0.19 0.19 0.01 0.00 35 8 739 +8
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 190 0
29SEP26 75.00 P 0.28 0.28 0.28 0.01 0.00 32 2 149 -2
29SEP26 77.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.05 -0.03 29 0 690 0
29SEP26 90.00 P 0.00 0.00 0.00 0.08 -0.03 29 0 252 0
29SEP26 92.50 P 0.00 0.00 0.00 0.12 -0.03 28 3 583 0
29SEP26 95.00 P 0.00 0.00 0.00 0.17 -0.03 28 0 654 0
29SEP26 97.50 P 0.00 0.00 0.00 0.24 -0.03 28 0 543 0
29SEP26 100.00 P 1.12 1.12 1.10 0.35 -0.01 28 15 739 +13
29SEP26 102.50 P 0.00 0.00 0.00 0.48 +0.01 28 0 1,535 0
29SEP26 105.00 P 1.33 1.33 1.33 0.65 +0.04 28 100 2,998 +4
29SEP26 107.50 P 0.00 0.00 0.00 0.88 +0.11 28 0 589 0
29SEP26 110.00 P 1.75 1.75 1.75 1.14 +0.15 27 100 4,886 0
29SEP26 112.50 P 2.21 2.21 2.21 1.48 +0.26 27 75 3,770 +75
29SEP26 115.00 P 2.68 2.68 2.68 1.89 +0.36 27 1 2,179 -1
29SEP26 117.50 P 3.05 3.05 3.02 2.35 +0.50 27 2 1,856 +2
29SEP26 120.00 P 3.10 3.68 3.08 2.94 +0.66 27 176 1,221 -94
29SEP26 122.50 P 3.63 3.63 3.63 3.58 +0.86 27 14 4,703 0
29SEP26 125.00 P 4.07 4.69 4.07 4.35 +1.06 27 50 3,899 -42
29SEP26 127.50 P 0.00 0.00 0.00 5.22 +1.35 27 0 559 0
29SEP26 130.00 P 6.46 6.46 6.20 6.18 +1.58 27 5 812 +1
29SEP26 132.50 P 7.10 7.10 7.10 7.10 +1.75 26 25 1,236 +25
29SEP26 135.00 P 8.27 8.27 8.20 8.20 +1.94 26 2 671 +2
29SEP26 137.50 P 9.50 9.50 9.50 9.62 +2.43 26 2 943 +2
29SEP26 140.00 P 9.10 11.02 9.10 11.00 +2.73 26 17 6,884 +1
29SEP26 142.50 P 12.35 12.35 12.35 12.68 +3.27 26 1 775 +1
29SEP26 145.00 P 0.00 0.00 0.00 14.10 +3.42 25 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 16.07 +3.98 26 0 80 0
29SEP26 150.00 P 0.00 0.00 0.00 17.84 +4.26 26 0 29 0
29SEP26 152.50 P 0.00 0.00 0.00 19.80 +4.51 26 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 21.79 +4.78 26 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 23.90 +5.41 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 25.46 +5.06 23 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 27.77 +5.43 24 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 30.13 +5.75 24 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 32.17 +5.31 19 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 34.67 +5.76 20 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 37.17 +6.08 21 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 39.28 +5.95 0 0 202 0
29SEP26 177.50 P 41.70 41.70 41.70 42.16 +6.57 22 1 1,319 0
29SEP26 180.00 P 0.00 0.00 0.00 44.66 +6.66 24 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 47.16 +6.82 25 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 49.69 +6.99 27 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 52.17 +7.05 27 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 54.65 +7.07 27 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 57.15 +7.08 28 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 59.65 +7.09 29 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 62.15 +7.10 30 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 64.65 +7.09 31 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 69.64 +7.07 32 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 74.64 +7.26 34 0 0 0
30DEC26 70.00 P 0.56 0.56 0.56 0.01 0.00 28 4 64 +4
30DEC26 72.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.05 0.00 27 0 810 0
30DEC26 82.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.12 +0.02 27 0 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.16 +0.01 26 0 119 0
30DEC26 90.00 P 0.00 0.00 0.00 0.24 +0.04 27 0 221 0
30DEC26 92.50 P 0.00 0.00 0.00 0.33 +0.06 26 0 93 0
30DEC26 95.00 P 1.63 1.63 1.63 0.44 +0.08 26 1 1,058 +1
30DEC26 97.50 P 0.00 0.00 0.00 0.59 +0.11 26 0 128 0
30DEC26 100.00 P 1.78 2.01 1.78 0.77 +0.15 26 26 2,699 +13
30DEC26 102.50 P 2.10 2.10 2.10 1.04 +0.24 26 1 231 +1
30DEC26 105.00 P 0.00 0.00 0.00 1.31 +0.30 26 0 133 0
30DEC26 107.50 P 0.00 0.00 0.00 1.61 +0.35 26 0 263 0
30DEC26 110.00 P 3.13 3.13 3.03 2.05 +0.49 26 81 883 +81
30DEC26 112.50 P 3.63 3.63 3.63 2.53 +0.62 26 50 2,184 0
30DEC26 115.00 P 3.96 4.01 3.96 3.06 +0.75 26 49 658 +29
30DEC26 117.50 P 4.09 4.47 4.09 3.68 +0.90 26 123 1,522 +116
30DEC26 120.00 P 4.61 5.20 4.56 4.37 +1.07 26 176 955 +172
30DEC26 122.50 P 5.73 5.79 5.73 5.16 +1.25 26 61 297 +4
30DEC26 125.00 P 6.55 6.57 6.43 6.02 +1.48 26 123 1,065 +103
30DEC26 127.50 P 7.17 7.45 7.17 7.00 +1.67 26 11 396 +8
30DEC26 130.00 P 8.41 8.41 8.23 8.02 +1.90 26 145 1,291 +144
30DEC26 132.50 P 9.43 9.43 9.43 9.20 +2.16 26 3 210 0
30DEC26 135.00 P 9.28 10.68 9.28 10.39 +2.37 26 35 196 +35
30DEC26 137.50 P 0.00 0.00 0.00 11.77 +2.69 26 0 309 0
30DEC26 140.00 P 0.00 0.00 0.00 13.14 +2.89 26 0 654 0
30DEC26 142.50 P 0.00 0.00 0.00 14.37 +2.94 25 0 79 0
30DEC26 145.00 P 0.00 0.00 0.00 15.97 +3.17 25 0 31 0
30DEC26 147.50 P 0.00 0.00 0.00 17.63 +3.39 25 0 32 0
30DEC26 150.00 P 0.00 0.00 0.00 19.42 +3.68 25 0 1,701 0
30DEC26 152.50 P 0.00 0.00 0.00 21.23 +3.87 25 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 23.14 +4.62 26 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 24.97 +4.69 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 26.99 +4.92 25 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 29.00 +4.45 25 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 31.09 +4.64 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 33.24 +4.85 25 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 35.41 +4.96 24 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 37.62 +5.10 24 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 39.87 +5.24 23 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 42.16 +5.53 19 0 702 0
30DEC26 180.00 P 0.00 0.00 0.00 44.66 +5.71 20 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 47.16 +6.00 21 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 49.69 +6.27 24 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 52.17 +6.47 24 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 54.72 +6.79 26 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 57.19 +6.81 26 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 59.67 +6.97 26 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 62.15 +7.10 25 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 64.65 +7.07 26 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 69.64 +7.07 26 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 74.64 +7.26 28 0 0 0
30MAR27 70.00 P 0.90 0.96 0.90 0.03 0.00 27 16 26 +16
30MAR27 72.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR27 75.00 P 1.20 1.22 1.20 0.07 +0.02 26 33 33 +33
30MAR27 77.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR27 80.00 P 1.45 1.48 1.38 0.15 +0.03 26 18 18 +17
30MAR27 82.50 P 1.62 1.62 1.52 0.21 +0.04 26 40 40 +40
30MAR27 85.00 P 1.78 1.78 1.78 0.28 +0.05 26 7 7 +7
30MAR27 87.50 P 0.00 0.00 0.00 0.39 +0.08 26 0 0 0
30MAR27 90.00 P 2.08 2.08 2.08 0.52 +0.12 26 4 97 +4
30MAR27 92.50 P 0.00 0.00 0.00 0.70 +0.17 26 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.89 +0.20 26 0 110 0
30MAR27 97.50 P 2.80 2.80 2.80 1.15 +0.28 26 5 14 +5
30MAR27 100.00 P 0.00 0.00 0.00 1.43 +0.33 26 0 215 0
30MAR27 102.50 P 0.00 0.00 0.00 1.80 +0.44 27 0 57 0
30MAR27 105.00 P 3.86 3.86 3.86 2.17 +0.51 26 1 243 +1
30MAR27 107.50 P 0.00 0.00 0.00 2.66 +0.64 27 0 159 0
30MAR27 110.00 P 4.21 4.70 4.21 3.16 +0.76 27 3 376 -1
30MAR27 112.50 P 5.20 5.20 5.15 3.79 +0.90 27 23 172 +21
30MAR27 115.00 P 5.79 5.80 5.79 4.44 +1.05 27 22 184 +22
30MAR27 117.50 P 0.00 0.00 0.00 5.19 +1.20 27 0 232 0
30MAR27 120.00 P 0.00 0.00 0.00 6.01 +1.38 27 0 977 0
30MAR27 122.50 P 7.84 7.95 7.84 6.88 +1.56 27 10 86 +5
30MAR27 125.00 P 0.00 0.00 0.00 7.89 +1.76 27 0 1,083 0
30MAR27 127.50 P 8.69 8.69 8.69 8.91 +1.96 27 3 129 +3
30MAR27 130.00 P 11.00 11.00 10.80 10.06 +2.18 27 3 856 0
30MAR27 132.50 P 0.00 0.00 0.00 11.28 +2.39 27 0 157 0
30MAR27 135.00 P 13.52 13.52 13.37 12.52 +2.61 27 3 470 +3
30MAR27 137.50 P 0.00 0.00 0.00 13.93 +2.84 27 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 15.37 +3.07 27 0 8 0
30MAR27 142.50 P 0.00 0.00 0.00 16.36 +2.83 26 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 17.94 +3.00 26 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 20.13 +3.77 27 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 21.82 +3.94 28 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 23.65 +4.07 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 25.50 +4.22 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 27.37 +4.36 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 29.38 +4.52 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 31.41 +4.65 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.45 +4.78 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 35.60 +4.96 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 37.78 +5.08 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 39.99 +5.21 30 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 42.24 +5.37 30 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 44.56 +5.53 31 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 46.83 +5.59 31 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 49.08 +5.61 31 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 51.36 +5.65 31 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 53.65 +5.66 31 0 0 0
30MAR27 190.00 P 54.00 54.00 54.00 55.95 +5.66 32 2 36 +2
30MAR27 192.50 P 0.00 0.00 0.00 58.27 +5.60 32 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 60.60 +5.63 32 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 62.95 +5.73 32 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 65.30 +5.77 32 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 70.04 +5.87 32 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 74.81 +7.15 31 0 0 0
TOTAL PUT 24,167 232,293 +11,990
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 2.34 -0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.75 0.00 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 0.26 -0.01 10 0 0 0
28MAY26 7.25 C 0.07 0.07 0.07 0.09 0.00 12 50 466 +50
28MAY26 7.50 C 0.00 0.00 0.00 0.02 0.00 13 0 1,085 0
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 24 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 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.54 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.44 -0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.75 0.00 0 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.51 0.00 15 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.27 -0.01 11 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 -0.01 13 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 19 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 41 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 2.34 -0.02 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.75 0.00 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.51 0.00 14 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.28 -0.01 12 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.13 -0.01 13 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 0.02 -0.01 14 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 26 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 2.24 -0.02 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.00 0.00 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 0.51 -0.01 13 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.32 0.00 15 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.17 0.00 14 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.09 -0.01 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 2.44 -0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.00 0.00 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.76 0.00 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.53 -0.01 15 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.35 -0.01 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.22 0.00 16 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 -0.01 15 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 0.00 16 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 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 2.34 -0.02 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.01 0.00 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.78 +0.01 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.58 0.00 15 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.42 +0.01 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 0.00 15 0 108 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 0.00 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 0.00 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 2.34 -0.02 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.03 0.00 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.83 0.00 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.66 0.00 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.50 0.00 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 0.00 15 0 160 0
30MAR27 7.50 C 0.00 0.00 0.00 0.29 0.00 15 0 155 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 0.00 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 0.11 -0.01 15 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 50 8,209 +50
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 126 0
28MAY26 7.00 P 0.02 0.02 0.02 0.02 0.00 13 80 2,812 +80
28MAY26 7.25 P 0.09 0.09 0.09 0.09 0.00 12 10 3,767 +10
28MAY26 7.50 P 0.00 0.00 0.00 0.27 0.00 12 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.01 0.00 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.28 +0.02 43 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.53 +0.02 49 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.78 +0.02 55 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.03 +0.02 60 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.28 +0.02 65 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.53 +0.02 70 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.78 +0.02 75 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 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 34 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 16 0 961 0
29JUN26 6.75 P 0.05 0.05 0.05 0.05 0.00 14 33 944 0
29JUN26 7.00 P 0.14 0.14 0.14 0.14 +0.01 14 10 1,318 +10
29JUN26 7.25 P 0.00 0.00 0.00 0.29 0.00 14 0 95 0
29JUN26 7.50 P 0.00 0.00 0.00 0.49 0.00 13 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.73 0.00 15 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.97 0.00 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.23 +0.02 23 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.48 +0.02 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.73 +0.02 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.98 +0.02 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.23 +0.02 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.48 +0.02 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.72 +0.01 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.97 +0.01 35 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 15 0 50 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 0.00 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 0.00 14 0 80 0
30JUL26 7.25 P 0.00 0.00 0.00 0.32 0.00 14 0 42 0
30JUL26 7.50 P 0.00 0.00 0.00 0.52 0.00 15 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.73 -0.01 13 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.23 +0.02 19 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.48 +0.02 22 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.73 +0.02 25 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.98 +0.02 28 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.23 +0.02 31 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.48 +0.02 33 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 24 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 17 0 0 0
28AUG26 6.50 P 0.07 0.07 0.07 0.06 0.00 16 10 10 +10
28AUG26 6.75 P 0.00 0.00 0.00 0.12 0.00 15 0 34 0
28AUG26 7.00 P 0.00 0.00 0.00 0.22 0.00 15 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.37 +0.01 16 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.55 0.00 16 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.75 0.00 15 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.98 0.00 15 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.25 +0.01 22 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.49 +0.01 23 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.73 +0.01 23 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.98 +0.02 25 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.23 +0.02 28 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.48 +0.01 30 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 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 17 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 -0.01 16 0 310 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 0.00 17 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 0.26 -0.01 16 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.39 -0.02 16 0 201 0
29SEP26 7.50 P 0.00 0.00 0.00 0.57 0.00 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 0.00 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.99 -0.01 16 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 0.00 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.77 0.00 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.03 +0.01 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 +0.01 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.53 +0.01 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.78 +0.02 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.02 +0.01 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 16 0 431 0
30DEC26 6.25 P 0.09 0.09 0.09 0.08 0.00 16 40 164 +40
30DEC26 6.50 P 0.00 0.00 0.00 0.13 0.00 16 0 295 0
30DEC26 6.75 P 0.23 0.23 0.23 0.21 -0.01 16 74 871 +74
30DEC26 7.00 P 0.00 0.00 0.00 0.32 0.00 16 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 -0.01 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.61 -0.01 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.80 0.00 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.01 0.00 16 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.27 -0.01 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.52 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.77 -0.01 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.03 0.00 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.29 +0.02 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.53 +0.01 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.78 +0.02 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.02 +0.01 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 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 0.11 -0.01 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 0.00 0.00 0.00 0.26 -0.01 16 0 81 0
30MAR27 7.00 P 0.00 0.00 0.00 0.37 -0.01 16 0 610 0
30MAR27 7.25 P 0.52 0.52 0.52 0.51 -0.01 16 2 539 +2
30MAR27 7.50 P 0.00 0.00 0.00 0.65 -0.03 16 0 26 0
30MAR27 7.75 P 0.00 0.00 0.00 0.83 -0.01 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.03 -0.01 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.29 -0.01 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.53 0.00 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.78 0.00 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.03 0.00 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.29 +0.02 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.53 +0.01 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.78 +0.02 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.02 +0.01 30 0 0 0
TOTAL PUT 259 18,656 +226
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$ 32.58
28MAY26 20.00 C 0.00 0.00 0.00 12.61 +0.28 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.61 +0.28 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.62 +0.29 57 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.62 +0.28 49 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.62 +0.28 39 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.62 +0.28 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.62 +0.29 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.62 +0.28 0 0 45 0
28MAY26 28.00 C 0.00 0.00 0.00 4.63 +0.28 24 0 91 0
28MAY26 29.00 C 0.00 0.00 0.00 3.65 +0.28 25 0 277 0
28MAY26 30.00 C 0.00 0.00 0.00 2.70 +0.25 24 0 172 0
28MAY26 31.00 C 1.69 1.69 1.69 1.86 +0.22 24 15 396 +7
28MAY26 32.00 C 0.00 0.00 0.00 1.15 +0.18 24 0 369 0
28MAY26 33.00 C 0.48 0.60 0.47 0.62 +0.10 24 35 267 +18
28MAY26 34.00 C 0.24 0.24 0.24 0.30 +0.06 24 15 161 0
28MAY26 35.00 C 0.12 0.12 0.12 0.12 +0.02 23 5 112 +5
28MAY26 36.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 66 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 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 44 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 15.12 +0.29 70 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.62 +0.31 65 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.12 +0.31 59 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.62 +0.28 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.12 +0.28 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.62 +0.28 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.62 +0.28 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.63 +0.30 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.63 +0.29 39 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 8.63 +0.28 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.63 +0.29 0 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 6.62 +0.27 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.64 +0.28 24 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 4.65 +0.28 23 0 76 0
29JUN26 29.00 C 0.00 0.00 0.00 3.69 +0.26 24 0 27 0
29JUN26 30.00 C 0.00 0.00 0.00 2.79 +0.24 24 0 83 0
29JUN26 31.00 C 0.00 0.00 0.00 2.00 +0.20 24 0 139 0
29JUN26 32.00 C 0.00 0.00 0.00 1.35 +0.17 24 0 142 0
29JUN26 33.00 C 0.73 0.84 0.73 0.84 +0.09 23 10 283 +7
29JUN26 34.00 C 0.46 0.46 0.46 0.51 +0.07 24 15 314 +14
29JUN26 35.00 C 0.00 0.00 0.00 0.29 +0.04 24 0 250 0
29JUN26 36.00 C 0.00 0.00 0.00 0.16 +0.03 24 0 117 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 60 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 0.00 24 0 31 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 0.00 24 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 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 12.62 +0.28 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.62 +0.28 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.63 +0.29 42 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.63 +0.28 37 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.63 +0.28 26 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.63 +0.28 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.64 +0.29 27 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.64 +0.28 22 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.67 +0.27 24 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 3.74 +0.26 24 0 99 0
30JUL26 30.00 C 0.00 0.00 0.00 2.89 +0.24 24 0 5 0
30JUL26 31.00 C 0.00 0.00 0.00 2.17 +0.19 24 0 30 0
30JUL26 32.00 C 0.00 0.00 0.00 1.57 +0.17 24 0 95 0
30JUL26 33.00 C 0.00 0.00 0.00 1.10 +0.11 24 0 63 0
30JUL26 34.00 C 0.72 0.72 0.72 0.76 +0.09 24 2 66 +2
30JUL26 35.00 C 0.00 0.00 0.00 0.51 +0.07 24 0 90 0
30JUL26 36.00 C 0.00 0.00 0.00 0.33 +0.05 24 0 20 0
30JUL26 37.00 C 0.00 0.00 0.00 0.21 +0.03 24 0 30 0
30JUL26 38.00 C 0.00 0.00 0.00 0.13 +0.02 24 0 15 0
30JUL26 39.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.03 - 24 0 0 -
28AUG26 22.00 C 0.00 0.00 0.00 10.63 +0.29 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.63 +0.28 32 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.63 +0.28 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.63 +0.28 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.64 +0.28 24 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.65 +0.28 23 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.70 +0.27 23 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.81 +0.25 24 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.02 +0.23 24 0 0 0
28AUG26 31.00 C 2.19 2.24 2.19 2.37 +0.20 24 26 15 +15
28AUG26 32.00 C 0.00 0.00 0.00 1.80 +0.16 24 0 9 0
28AUG26 33.00 C 0.00 0.00 0.00 1.35 +0.13 24 0 15 0
28AUG26 34.00 C 0.00 0.00 0.00 0.99 +0.10 24 0 0 0
28AUG26 35.00 C 0.66 0.66 0.66 0.72 +0.08 24 15 30 +15
28AUG26 36.00 C 0.00 0.00 0.00 0.51 +0.07 24 0 4 0
28AUG26 37.00 C 0.37 0.37 0.37 0.36 +0.06 24 1 1 +1
28AUG26 38.00 C 0.00 0.00 0.00 0.24 +0.04 24 0 3 0
28AUG26 39.00 C 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.07 - 24 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 14.12 +0.28 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.62 +0.28 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.12 +0.28 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.62 +0.28 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.62 +0.28 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.63 +0.29 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.63 +0.28 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.63 +0.28 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.63 +0.28 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.65 +0.29 25 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 5.69 +0.28 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.78 +0.27 24 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 3.95 +0.25 24 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 3.23 +0.23 24 0 515 0
29SEP26 31.00 C 2.30 2.30 2.30 2.61 +0.21 24 15 517 0
29SEP26 32.00 C 1.78 1.78 1.78 2.02 +0.18 24 15 83 +15
29SEP26 33.00 C 0.00 0.00 0.00 1.59 +0.16 24 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 1.23 +0.13 24 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.94 +0.11 24 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.71 +0.09 24 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.53 +0.07 24 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.39 +0.06 24 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.29 +0.05 24 0 38 0
29SEP26 40.00 C 0.16 0.17 0.16 0.21 +0.04 24 5 56 +1
29SEP26 41.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 13.12 +0.28 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.62 +0.28 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.62 +0.28 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.63 +0.29 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.63 +0.28 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.63 +0.28 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.63 +0.26 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.71 +0.28 23 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 5.69 +0.28 19 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.03 +0.25 23 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 4.31 +0.23 23 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 3.66 +0.21 23 0 148 0
30DEC26 31.00 C 2.68 2.68 2.68 3.08 +0.27 23 15 53 +15
30DEC26 32.00 C 0.00 0.00 0.00 2.49 +0.15 22 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 2.05 +0.13 22 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.69 +0.13 22 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.37 +0.10 22 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.10 +0.08 22 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.87 +0.06 22 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.70 +0.07 23 0 49 0
30DEC26 39.00 C 0.00 0.00 0.00 0.55 +0.05 23 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.42 +0.03 23 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.35 +0.03 23 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.27 +0.03 23 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.20 +0.02 23 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.16 +0.02 23 0 65 0
30MAR27 20.00 C 0.00 0.00 0.00 12.62 +0.28 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.62 +0.28 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.63 +0.29 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.63 +0.28 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.66 +0.28 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.74 +0.27 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.71 +0.09 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.09 +0.25 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.35 +0.23 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.67 +0.22 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.05 +0.20 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.48 +0.27 22 0 1 0
30MAR27 32.00 C 2.81 2.81 2.81 2.88 +0.14 21 15 17 +15
30MAR27 33.00 C 0.00 0.00 0.00 2.44 +0.13 21 0 27 0
30MAR27 34.00 C 0.00 0.00 0.00 2.06 +0.11 21 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.72 +0.09 21 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 1.43 +0.08 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.19 +0.07 22 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.97 +0.05 22 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.80 +0.04 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.66 +0.03 22 0 35 0
30MAR27 41.00 C 0.00 0.00 0.00 0.55 +0.03 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.45 +0.03 22 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.36 +0.02 22 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.29 +0.02 22 0 0 0
TOTAL CALL 204 10,411 +130
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 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 57 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 28 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 289 0
28MAY26 29.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 176 0
28MAY26 30.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 81 0
28MAY26 31.00 P 0.00 0.00 0.00 0.22 -0.07 24 0 103 0
28MAY26 32.00 P 0.62 0.62 0.52 0.52 -0.12 24 36 161 +35
28MAY26 33.00 P 1.20 1.20 1.20 1.01 -0.17 24 30 121 +30
28MAY26 34.00 P 0.00 0.00 0.00 1.68 -0.22 24 0 86 0
28MAY26 35.00 P 0.00 0.00 0.00 2.51 -0.25 24 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 3.44 -0.27 24 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 4.42 -0.28 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.42 -0.28 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.42 -0.28 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.42 -0.28 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.42 -0.28 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.42 -0.28 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.42 -0.28 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.42 -0.28 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 65 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 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 141 0
29JUN26 25.00 P 0.01 0.01 0.01 0.01 0.00 27 130 162 +115
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 25 0 80 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 124 0
29JUN26 28.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 76 0
29JUN26 29.00 P 0.28 0.28 0.28 0.23 -0.05 24 1 106 -1
29JUN26 30.00 P 0.00 0.00 0.00 0.44 -0.09 24 0 168 0
29JUN26 31.00 P 0.00 0.00 0.00 0.78 -0.11 24 0 150 0
29JUN26 32.00 P 1.33 1.33 1.33 1.23 -0.15 24 1 220 +1
29JUN26 33.00 P 0.00 0.00 0.00 1.82 -0.19 24 0 366 0
29JUN26 34.00 P 2.64 2.64 2.64 2.53 -0.22 23 10 385 +10
29JUN26 35.00 P 0.00 0.00 0.00 3.34 -0.25 23 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 4.23 -0.26 24 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 5.16 -0.36 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.27 -0.22 33 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 7.25 -0.23 36 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.16 -0.22 33 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.16 -0.22 37 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.15 -0.22 39 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.15 -0.22 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.08 -0.32 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.06 0.00 24 0 23 0
30JUL26 27.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.23 -0.03 24 0 175 0
30JUL26 29.00 P 0.42 0.42 0.42 0.40 -0.06 24 1 151 +1
30JUL26 30.00 P 0.79 0.79 0.79 0.68 -0.06 24 10 30 -10
30JUL26 31.00 P 0.00 0.00 0.00 1.03 -0.10 24 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 1.49 -0.14 24 0 45 0
30JUL26 33.00 P 0.00 0.00 0.00 2.07 -0.16 24 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 2.74 -0.21 23 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 3.51 -0.23 24 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 4.35 -0.25 24 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 5.24 -0.40 23 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.31 -0.28 29 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.25 -0.30 30 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.24 -0.29 32 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.17 - 31 0 0 -
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.34 -0.04 24 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.56 -0.06 24 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.86 -0.06 24 0 35 0
28AUG26 31.00 P 1.32 1.32 1.32 1.23 -0.09 24 15 37 0
28AUG26 32.00 P 1.81 1.81 1.81 1.69 -0.13 24 8 8 +8
28AUG26 33.00 P 0.00 0.00 0.00 2.25 -0.16 23 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 2.91 -0.19 23 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 3.66 -0.21 24 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 4.47 -0.23 24 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.33 -0.38 24 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.36 -0.27 27 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.30 -0.28 28 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.26 -0.29 30 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.24 - 31 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 33 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 30 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 27 0
29SEP26 23.00 P 0.08 0.08 0.08 0.03 0.00 25 1 232 -1
29SEP26 24.00 P 0.00 0.00 0.00 0.06 0.00 25 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 0.32 -0.02 25 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.51 -0.04 25 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 0.76 -0.06 25 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 1.10 -0.07 25 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 1.51 -0.10 25 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 2.01 -0.12 25 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 2.59 -0.07 25 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 3.15 -0.17 24 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 3.86 -0.20 24 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 4.63 -0.36 24 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 5.63 -0.23 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.53 -0.25 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.46 -0.27 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.43 -0.27 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.41 -0.29 33 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.42 -0.29 36 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.43 -0.29 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.42 -0.28 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.22 -0.03 23 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.34 -0.04 23 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.52 -0.05 23 0 13 0
30DEC26 28.00 P 0.00 0.00 0.00 0.75 -0.06 23 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.04 -0.10 23 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 1.40 -0.12 23 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 1.83 -0.14 23 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 2.32 -0.17 23 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 2.89 -0.19 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.43 -0.20 23 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 4.11 -0.22 23 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.85 -0.39 23 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 5.80 -0.26 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.67 -0.26 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.57 -0.28 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.50 -0.29 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.46 -0.29 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.45 -0.29 30 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.44 -0.28 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.42 -0.28 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.21 -0.03 22 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.32 -0.05 22 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.47 -0.07 22 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.66 -0.10 22 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 0.91 -0.13 22 0 7 0
30MAR27 29.00 P 0.00 0.00 0.00 1.24 -0.13 22 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 1.60 -0.17 22 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 2.06 -0.17 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.55 -0.20 23 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 3.12 -0.21 23 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 3.64 -0.22 22 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.30 -0.38 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.01 -0.41 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.80 -0.43 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.78 -0.15 24 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.66 -0.19 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.57 -0.22 26 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.51 -0.24 27 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.48 -0.26 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.47 -0.25 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.47 -0.23 31 0 0 0
TOTAL PUT 243 7,677 +188
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$ 6.26
28MAY26 4.20 C 0.00 0.00 0.00 2.07 -0.01 69 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.97 -0.01 64 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.87 -0.01 60 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.77 -0.01 57 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.66 -0.02 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.26 -0.02 0 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.02 -0.01 30 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.76 -0.02 0 0 540 0
28MAY26 5.75 C 0.00 0.00 0.00 0.56 +0.02 33 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.35 -0.02 30 0 1,026 0
28MAY26 6.25 C 0.00 0.00 0.00 0.20 -0.02 30 0 938 0
28MAY26 6.50 C 0.00 0.00 0.00 0.10 -0.02 30 0 317 0
28MAY26 6.75 C 0.00 0.00 0.00 0.05 -0.01 31 0 881 0
28MAY26 7.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 151 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 406 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 517 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 64 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 104 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 14 0
29JUN26 3.90 C 0.00 0.00 0.00 2.37 0.00 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.27 0.00 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.17 0.00 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.97 -0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.87 -0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.77 -0.01 0 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.48 0.00 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.38 -0.01 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.28 -0.02 21 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.04 0.00 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.81 -0.01 26 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.62 -0.01 29 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 0.46 -0.01 31 0 435 0
29JUN26 6.25 C 0.00 0.00 0.00 0.32 -0.01 31 0 901 0
29JUN26 6.50 C 0.00 0.00 0.00 0.22 -0.01 32 0 892 0
29JUN26 6.75 C 0.00 0.00 0.00 0.14 -0.02 31 0 1,743 0
29JUN26 7.00 C 0.00 0.00 0.00 0.10 0.00 33 0 722 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 0.00 33 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 34 0 640 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 33 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
30JUL26 4.50 C 0.00 0.00 0.00 1.78 -0.01 36 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.68 -0.01 33 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.59 0.00 42 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.49 0.00 39 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.39 -0.01 36 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.29 -0.01 33 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.05 -0.01 31 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.82 -0.01 30 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.64 +0.01 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.48 -0.01 34 0 318 0
30JUL26 6.25 C 0.00 0.00 0.00 0.35 0.00 34 0 171 0
30JUL26 6.50 C 0.00 0.00 0.00 0.24 0.00 34 0 121 0
30JUL26 6.75 C 0.00 0.00 0.00 0.16 0.00 34 0 192 0
30JUL26 7.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 69 0
30JUL26 7.25 C 0.00 0.00 0.00 0.07 0.00 34 0 60 0
30JUL26 7.50 C 0.00 0.00 0.00 0.04 0.00 33 0 60 0
30JUL26 7.75 C 0.06 0.06 0.06 0.03 0.00 35 30 90 +30
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 37 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 1.68 -0.01 32 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.59 0.00 40 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.49 0.00 38 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.39 -0.01 35 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.29 -0.01 32 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.06 0.00 33 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.84 0.00 32 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.65 +0.01 32 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.50 0.00 34 0 30 0
28AUG26 6.25 C 0.36 0.36 0.36 0.37 -0.01 34 6 12 +6
28AUG26 6.50 C 0.00 0.00 0.00 0.26 -0.01 33 0 30 0
28AUG26 6.75 C 0.00 0.00 0.00 0.18 -0.01 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 0.06 -0.01 33 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 -0.01 33 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 0.00 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.98 0.00 40 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.88 0.00 37 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.78 -0.01 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.68 -0.01 32 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.59 0.00 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.49 0.00 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.39 -0.01 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.31 +0.01 38 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.06 0.00 32 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.84 0.00 30 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.65 0.00 30 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.52 +0.02 33 0 2,824 0
29SEP26 6.25 C 0.00 0.00 0.00 0.39 0.00 33 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.29 -0.01 33 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.21 -0.01 32 0 49 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 -0.01 32 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 -0.01 32 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 0.04 -0.01 32 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 32 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 49 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 30 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 0.00 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.98 0.00 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.88 -0.01 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.78 -0.01 31 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.68 -0.01 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.59 0.00 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.49 -0.01 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.40 0.00 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.31 +0.01 33 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.08 -0.01 31 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.89 +0.02 31 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.72 -0.02 31 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 0.00 0.00 0.00 0.40 +0.01 32 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.32 +0.01 32 0 103 0
30DEC26 7.00 C 0.00 0.00 0.00 0.26 +0.01 32 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 +0.01 32 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 +0.01 32 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 +0.01 32 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 0.06 +0.01 33 0 260 0
30MAR27 4.40 C 0.00 0.00 0.00 1.88 -0.01 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.78 -0.01 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.69 0.00 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.59 -0.01 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.50 0.00 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.41 0.00 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.32 -0.01 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.12 0.00 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.95 0.00 31 0 0 0
30MAR27 5.75 C 0.81 0.81 0.81 0.81 +0.01 31 10 11 +10
30MAR27 6.00 C 0.68 0.68 0.68 0.69 -0.01 31 1 69 +1
30MAR27 6.25 C 0.00 0.00 0.00 0.59 -0.01 32 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.50 -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 0.00 0.00 0.00 0.36 0.00 32 0 12 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 -0.01 31 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 -0.01 31 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 -0.01 31 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 0.12 -0.01 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
TOTAL CALL 47 22,104 +47
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 141 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 32 0 1,078 0
28MAY26 5.75 P 0.03 0.03 0.03 0.03 0.00 30 50 579 +50
28MAY26 6.00 P 0.00 0.00 0.00 0.08 0.00 30 0 495 0
28MAY26 6.25 P 0.00 0.00 0.00 0.18 0.00 30 0 404 0
28MAY26 6.50 P 0.00 0.00 0.00 0.34 0.00 31 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.54 +0.01 33 0 36 0
28MAY26 7.00 P 0.00 0.00 0.00 0.77 0.00 37 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.02 +0.01 45 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.25 0.00 44 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.52 +0.01 60 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.77 +0.01 66 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.02 +0.01 72 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.27 +0.01 78 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.52 +0.01 84 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.77 +0.01 90 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 53 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 32 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 0.00 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 0.00 32 0 413 0
29JUN26 6.00 P 0.00 0.00 0.00 0.19 0.00 32 0 262 0
29JUN26 6.25 P 0.31 0.31 0.31 0.31 0.00 33 60 364 +60
29JUN26 6.50 P 0.00 0.00 0.00 0.46 0.00 34 0 344 0
29JUN26 6.75 P 0.00 0.00 0.00 0.63 0.00 34 0 401 0
29JUN26 7.00 P 0.00 0.00 0.00 0.83 0.00 35 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 1.06 +0.01 38 0 450 0
29JUN26 7.50 P 0.00 0.00 0.00 1.29 0.00 40 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.54 +0.01 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.79 +0.01 50 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.05 +0.01 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.30 0.00 60 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.55 0.00 64 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.80 0.00 68 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 0.00 0.00 0.00 0.04 0.00 34 0 0 0
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 0.00 33 0 85 0
30JUL26 5.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 122 0
30JUL26 5.25 P 0.13 0.13 0.13 0.13 0.00 32 25 90 +25
30JUL26 5.50 P 0.00 0.00 0.00 0.21 0.00 32 0 363 0
30JUL26 5.75 P 0.00 0.00 0.00 0.32 0.00 32 0 360 0
30JUL26 6.00 P 0.00 0.00 0.00 0.46 +0.01 33 0 150 0
30JUL26 6.25 P 0.61 0.61 0.61 0.61 0.00 31 6 70 +6
30JUL26 6.50 P 0.00 0.00 0.00 0.80 0.00 32 0 11 0
30JUL26 6.75 P 0.00 0.00 0.00 1.01 +0.01 33 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.25 0.00 37 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.47 0.00 37 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.70 0.00 37 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.94 0.00 38 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.18 0.00 39 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.42 +0.01 39 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.66 0.00 37 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.90 -0.01 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28AUG26 4.80 P 0.07 0.07 0.07 0.07 0.00 32 30 30 +30
28AUG26 4.90 P 0.00 0.00 0.00 0.09 0.00 33 0 2 0
28AUG26 5.00 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.17 -0.01 32 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.26 0.00 32 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.37 0.00 32 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.50 0.00 32 0 30 0
28AUG26 6.25 P 0.68 0.68 0.68 0.66 0.00 32 4 8 +4
28AUG26 6.50 P 0.00 0.00 0.00 0.84 0.00 32 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.04 0.00 32 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.27 -0.01 35 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.49 0.00 35 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.72 0.00 36 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.95 0.00 36 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.19 0.00 37 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.42 -0.01 35 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.66 -0.01 33 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.91 0.00 36 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 0.00 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.01 33 0 37 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 0.00 31 0 152 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 0.00 31 0 247 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 92 0
29SEP26 5.25 P 0.00 0.00 0.00 0.20 -0.01 31 0 175 0
29SEP26 5.50 P 0.30 0.30 0.30 0.30 0.00 32 5 185 -5
29SEP26 5.75 P 0.00 0.00 0.00 0.40 -0.01 31 0 1,615 0
29SEP26 6.00 P 0.00 0.00 0.00 0.54 0.00 31 0 1,585 0
29SEP26 6.25 P 0.00 0.00 0.00 0.69 -0.02 31 0 1,585 0
29SEP26 6.50 P 0.00 0.00 0.00 0.89 -0.02 32 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.09 -0.02 33 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.30 -0.01 34 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.52 -0.01 35 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.74 -0.02 35 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.97 0.00 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.20 0.00 36 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.44 0.00 36 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.69 +0.01 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.93 +0.01 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.17 +0.01 39 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 +0.01 32 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 0.00 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 0.09 -0.01 31 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 0.14 +0.01 32 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 +0.01 31 0 43 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 0.00 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 +0.01 31 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 +0.01 31 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 +0.01 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.51 +0.01 31 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.64 0.00 30 0 64 0
30DEC26 6.25 P 0.00 0.00 0.00 0.80 +0.02 31 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.98 0.00 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.17 0.00 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.37 -0.01 33 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.58 0.00 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.79 0.00 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.02 +0.01 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.24 0.00 34 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.47 0.00 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.69 -0.01 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.95 +0.01 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.13 0.00 32 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.15 0.00 32 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 0.00 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 0.24 -0.01 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.28 0.00 31 0 81 0
30MAR27 5.25 P 0.00 0.00 0.00 0.36 -0.01 30 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.46 -0.01 30 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.58 -0.01 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.72 0.00 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.86 -0.01 30 0 12 0
30MAR27 6.50 P 0.00 0.00 0.00 1.03 0.00 30 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 1.23 -0.01 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.42 -0.01 32 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.62 -0.01 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.83 0.00 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.05 0.00 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.27 0.00 33 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.49 0.00 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.73 +0.01 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.96 0.00 34 0 0 0
TOTAL PUT 180 21,161 +170
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$ 119.00
28MAY26 55.00 C 0.00 0.00 0.00 64.37 -1.72 155 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 61.76 -2.02 136 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 59.22 -1.87 123 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 56.76 -1.74 121 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 54.13 -1.97 90 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 51.92 -1.61 120 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 49.44 -1.90 114 0 3 0
28MAY26 72.50 C 0.00 0.00 0.00 46.77 -2.20 95 0 68 0
28MAY26 75.00 C 0.00 0.00 0.00 44.32 -1.69 93 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 41.82 -2.13 87 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 39.36 -3.09 83 0 38 0
28MAY26 82.50 C 0.00 0.00 0.00 37.11 -2.00 89 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 34.67 -2.06 85 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 31.96 -2.37 71 0 74 0
28MAY26 90.00 C 0.00 0.00 0.00 29.58 -2.37 70 0 92 0
28MAY26 92.50 C 0.00 0.00 0.00 27.25 -2.97 69 0 58 0
28MAY26 95.00 C 0.00 0.00 0.00 25.10 -1.96 71 0 110 0
28MAY26 97.50 C 0.00 0.00 0.00 22.75 -2.44 68 0 72 0
28MAY26 100.00 C 0.00 0.00 0.00 20.84 -1.32 71 0 182 0
28MAY26 102.50 C 0.00 0.00 0.00 18.86 -1.70 71 0 72 0
28MAY26 105.00 C 16.98 16.98 15.01 16.98 -1.95 71 2 97 -2
28MAY26 107.50 C 18.00 18.00 18.00 15.20 -1.92 71 1 90 -1
28MAY26 110.00 C 15.60 15.60 15.60 13.55 -1.70 71 2 185 0
28MAY26 112.50 C 13.80 14.50 12.20 12.01 -1.85 71 6 94 -4
28MAY26 115.00 C 11.59 11.59 11.59 10.59 -1.51 71 1 193 -1
28MAY26 117.50 C 12.00 12.00 9.01 9.01 -2.29 68 5 62 +1
28MAY26 120.00 C 9.80 9.80 7.93 7.93 -1.87 69 23 193 +8
28MAY26 122.50 C 9.00 9.00 7.08 7.08 -1.73 71 30 76 +6
28MAY26 125.00 C 8.20 8.30 6.40 6.15 -1.59 71 48 141 +23
28MAY26 127.50 C 6.50 6.50 6.50 5.40 -1.37 72 3 49 0
28MAY26 130.00 C 6.50 6.60 4.81 4.62 -1.27 72 113 155 +52
28MAY26 132.50 C 4.46 4.46 4.46 3.94 -1.17 72 1 28 0
28MAY26 135.00 C 4.53 4.90 4.00 3.35 -1.07 72 25 83 +17
28MAY26 137.50 C 4.37 4.37 4.24 2.83 -0.98 72 3 19 +2
28MAY26 140.00 C 3.57 3.90 3.10 2.38 -0.89 72 22 122 -10
28MAY26 142.50 C 3.18 3.56 2.71 2.00 - 72 27 26 -
29JUN26 21.00 C 0.00 0.00 0.00 98.11 -2.27 163 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 97.09 -1.99 134 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 96.09 -2.30 101 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 95.19 -1.90 173 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 94.04 -2.05 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 93.30 -1.79 181 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 92.32 -1.78 178 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 91.29 -2.13 170 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 90.11 -1.99 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 89.31 -1.80 163 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 88.08 -2.36 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 87.22 -1.90 142 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 86.37 -1.75 158 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 85.13 -1.99 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 84.18 -1.95 121 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 83.39 -2.21 148 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 82.50 -1.63 153 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 81.38 -1.62 140 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 80.44 -2.06 142 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 79.17 -1.97 97 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 78.53 -1.48 141 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 77.28 -1.87 117 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 76.43 -2.21 128 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 75.55 -1.61 133 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 74.55 -1.64 130 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 73.54 -1.50 127 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 72.24 -1.93 96 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 71.56 -1.97 122 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 70.19 -2.47 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 69.53 -2.02 115 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 66.60 -2.10 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 64.37 -1.72 92 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 61.77 -2.01 74 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 59.22 -1.97 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 56.84 -1.82 73 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 54.66 -2.24 86 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 52.12 -2.33 79 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 49.44 -2.58 66 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 47.32 -2.27 76 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 44.69 -2.48 68 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 41.99 -2.75 56 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 39.61 -2.84 57 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 37.74 -2.31 67 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 35.46 -2.26 66 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 33.18 -2.51 65 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 30.28 -3.04 54 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 29.11 -1.74 66 0 25 0
29JUN26 95.00 C 0.00 0.00 0.00 27.10 -1.70 65 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 24.67 -2.41 61 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 23.23 -1.97 64 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 21.44 -1.83 64 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 19.95 -1.85 65 0 72 0
29JUN26 107.50 C 0.00 0.00 0.00 19.11 -0.99 70 0 58 0
29JUN26 110.00 C 17.50 18.00 17.50 17.08 -1.41 66 20 67 0
29JUN26 112.50 C 0.00 0.00 0.00 15.69 -1.67 66 0 26 0
29JUN26 115.00 C 14.47 15.92 14.47 14.38 -1.55 66 2 279 -1
29JUN26 117.50 C 0.00 0.00 0.00 12.90 -2.42 65 0 48 0
29JUN26 120.00 C 0.00 0.00 0.00 11.86 -2.07 65 0 190 0
29JUN26 122.50 C 0.00 0.00 0.00 10.95 -1.81 66 0 58 0
29JUN26 125.00 C 12.60 12.60 10.12 10.08 -1.70 67 28 30 -14
29JUN26 127.50 C 0.00 0.00 0.00 9.27 -1.59 67 0 21 0
29JUN26 130.00 C 9.15 9.15 8.70 8.47 -1.46 68 2 72 0
29JUN26 132.50 C 9.52 9.52 7.84 7.67 -1.40 67 7 12 +4
29JUN26 135.00 C 0.00 0.00 0.00 6.94 -1.33 67 0 10 0
29JUN26 137.50 C 8.09 8.09 8.09 6.27 -1.26 67 1 5 -1
29JUN26 140.00 C 0.00 0.00 0.00 5.65 -1.20 67 0 20 0
29JUN26 142.50 C 0.00 0.00 0.00 5.09 -1.14 67 0 1 0
29JUN26 145.00 C 0.00 0.00 0.00 4.58 -1.07 67 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 4.11 -1.01 67 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.69 -0.95 67 0 5 0
29JUN26 152.50 C 0.00 0.00 0.00 3.31 -0.89 67 0 2 0
29JUN26 155.00 C 0.00 0.00 0.00 2.96 -0.84 67 0 2 0
29JUN26 157.50 C 0.00 0.00 0.00 2.65 -0.78 67 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 2.37 -0.73 67 0 15 0
29JUN26 162.50 C 0.00 0.00 0.00 2.12 -0.67 67 0 15 0
29JUN26 165.00 C 0.00 0.00 0.00 1.89 -0.63 67 0 7 0
29JUN26 167.50 C 0.00 0.00 0.00 1.68 -0.58 67 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 1.50 -0.54 67 0 8 0
29JUN26 172.50 C 0.00 0.00 0.00 1.33 -0.50 67 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 1.19 -0.46 67 0 2 0
29JUN26 177.50 C 0.00 0.00 0.00 1.05 -0.43 67 0 0 0
29JUN26 180.00 C 2.10 2.10 1.85 0.94 -0.39 67 3 25 +1
29JUN26 182.50 C 0.00 0.00 0.00 0.83 -0.36 67 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.74 -0.33 67 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.65 -0.31 67 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.58 -0.28 67 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.51 -0.26 66 0 17 0
29JUN26 195.00 C 0.00 0.00 0.00 0.45 -0.24 66 0 17 0
29JUN26 197.50 C 0.00 0.00 0.00 0.40 -0.20 66 0 0 0
29JUN26 200.00 C 1.27 1.29 1.27 0.36 -0.19 67 2 51 +2
30JUL26 55.00 C 0.00 0.00 0.00 64.65 -1.56 82 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 62.19 -1.89 79 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 59.75 -1.86 76 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 57.55 -1.67 80 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 54.94 -2.20 73 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 52.55 -2.09 71 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 50.24 -1.78 71 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 47.88 -2.30 69 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 45.56 -2.29 68 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 42.96 -2.61 62 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 41.43 -1.89 70 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 38.60 -2.53 62 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 36.77 -2.23 65 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 34.60 -2.32 63 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 32.53 -2.39 63 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 30.75 -2.09 64 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 29.05 -1.30 64 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 27.30 -1.72 64 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 25.57 -1.48 64 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 24.00 -1.85 64 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 22.42 -1.88 64 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 21.04 -1.83 64 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 19.71 -1.79 65 0 17 0
30JUL26 112.50 C 0.00 0.00 0.00 18.50 -1.73 65 0 1 0
30JUL26 115.00 C 18.95 18.95 18.95 17.33 -1.63 66 1 43 0
30JUL26 117.50 C 0.00 0.00 0.00 15.94 -2.35 65 0 32 0
30JUL26 120.00 C 16.45 16.45 16.45 15.42 -1.36 67 1 50 +1
30JUL26 122.50 C 0.00 0.00 0.00 14.01 -1.77 66 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 13.30 -1.62 67 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 12.62 -1.10 68 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 11.75 -1.22 68 0 37 0
30JUL26 132.50 C 0.00 0.00 0.00 10.91 -1.17 68 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 10.12 -1.13 68 0 4 0
30JUL26 137.50 C 0.00 0.00 0.00 9.38 -1.09 68 0 3 0
30JUL26 140.00 C 8.93 8.93 8.93 8.70 - 68 4 4 -
30JUL26 142.50 C 0.00 0.00 0.00 8.05 - 67 0 0 -
28AUG26 85.00 C 0.00 0.00 0.00 38.26 -1.81 66 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 36.29 -1.84 65 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 34.43 -1.82 65 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 32.47 -1.96 64 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 30.94 -1.74 65 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 29.29 -1.72 65 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 27.60 -1.80 65 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 26.19 -1.68 65 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 24.76 -1.65 65 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 23.40 -1.62 65 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 22.15 -1.76 65 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 20.92 -1.62 66 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 19.83 -1.19 66 0 0 0
28AUG26 117.50 C 19.68 19.68 19.68 18.29 -1.66 64 1 0 -1
28AUG26 120.00 C 0.00 0.00 0.00 17.64 -1.61 66 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 16.54 -1.75 66 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 15.56 -1.92 66 0 1 0
28AUG26 127.50 C 0.00 0.00 0.00 14.62 -1.62 66 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 14.24 -1.30 68 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 13.41 -1.24 68 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 12.60 -1.20 68 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 11.84 -1.15 68 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 11.12 - 67 0 0 -
28AUG26 142.50 C 0.00 0.00 0.00 10.44 - 67 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 83.07 -1.94 106 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 82.12 -1.64 104 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 81.16 -1.63 103 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 80.13 -1.15 100 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 79.16 -1.69 98 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 78.21 -1.67 97 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 77.25 -1.43 96 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 76.16 -1.81 91 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 75.16 -1.59 89 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 74.39 -1.63 92 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 73.28 -1.78 88 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 71.84 -2.25 74 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 71.49 -1.64 88 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 70.36 -1.80 84 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 67.95 -1.82 81 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 65.08 -2.24 68 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 63.01 -2.23 73 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 60.51 -2.43 69 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 58.34 -2.23 70 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 56.47 -1.57 73 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 54.16 -1.90 71 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 51.93 -2.04 70 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.43 -2.20 66 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 47.54 -2.13 67 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.40 -2.03 66 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 43.09 -2.32 64 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 41.09 -2.50 63 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 39.50 -1.85 65 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 37.68 -2.16 65 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.60 -1.89 63 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 34.32 -1.61 65 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.26 -2.09 63 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 30.84 -1.94 64 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 29.41 -1.65 64 0 294 0
29SEP26 102.50 C 0.00 0.00 0.00 28.00 -1.78 64 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 26.68 -1.75 64 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 25.39 -1.69 65 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 23.94 -1.71 64 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 23.00 -1.70 65 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 21.91 -1.58 65 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 20.60 -1.85 64 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 19.45 -1.95 64 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 18.54 -2.02 65 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 17.68 -1.98 65 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 16.87 -1.79 65 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 16.09 -1.75 66 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 15.36 -1.61 66 0 48 0
29SEP26 135.00 C 0.00 0.00 0.00 14.61 -1.50 66 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 13.84 -1.46 66 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 13.10 -1.42 66 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 12.39 -1.39 66 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 11.73 -1.35 66 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 11.09 -1.32 66 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 10.49 -1.28 66 0 4 0
29SEP26 152.50 C 0.00 0.00 0.00 9.93 -1.24 66 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 9.39 -1.20 66 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 8.88 -1.17 66 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 8.39 -1.14 66 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 7.93 -1.11 66 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 7.50 -1.07 66 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 7.09 -1.03 66 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 6.70 -1.00 65 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 6.33 -0.97 65 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 5.98 -0.94 65 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 5.66 -0.90 65 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 5.35 -0.87 65 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 5.05 -0.85 65 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 4.77 -0.82 65 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 4.51 -0.79 65 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 4.26 -0.76 65 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 4.03 -0.73 65 0 18 0
29SEP26 195.00 C 0.00 0.00 0.00 3.81 -0.70 65 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 3.60 -0.55 65 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 3.40 -0.66 65 0 9 0
30DEC26 48.00 C 0.00 0.00 0.00 73.07 -1.42 75 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 72.16 -1.41 75 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 70.95 -1.70 70 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 69.04 -1.32 73 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 66.46 -1.95 68 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 64.42 -1.55 69 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 62.08 -1.77 67 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 60.22 -1.88 68 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 58.15 -1.65 68 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 55.40 -2.86 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 54.06 -1.72 66 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 51.82 -2.13 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.09 -1.94 65 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.27 -1.76 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 45.88 -2.77 62 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 44.63 -1.46 64 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.88 -1.86 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.39 -1.77 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.78 -1.70 64 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 38.19 -1.74 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.70 -1.75 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 35.28 -2.13 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 33.48 -2.54 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 32.18 -2.14 62 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 30.95 -2.00 62 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 29.78 -2.31 62 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 28.63 -2.14 62 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 27.57 -2.53 63 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 26.56 -1.78 63 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 26.12 -0.93 65 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 24.05 -2.71 62 0 116 0
30DEC26 122.50 C 0.00 0.00 0.00 23.78 -1.64 64 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 22.94 -2.02 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 22.14 -1.87 64 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 21.29 -1.80 64 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 20.43 -1.77 64 0 5 0
30DEC26 135.00 C 0.00 0.00 0.00 19.60 -1.75 64 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.81 -1.72 64 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 18.05 -1.70 64 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 17.32 -1.67 64 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 16.62 -1.64 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 15.94 -1.62 64 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 15.30 -1.59 64 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 14.68 -1.56 64 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 14.09 -1.53 64 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 13.52 -1.50 64 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 12.97 -1.47 64 0 3 0
30DEC26 162.50 C 0.00 0.00 0.00 12.45 -1.44 64 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 11.95 -1.41 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 11.46 -1.39 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 11.00 -1.36 63 0 8 0
30MAR27 55.00 C 0.00 0.00 0.00 67.93 -1.51 68 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 65.96 -1.37 68 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 63.91 -1.41 67 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 61.92 -1.38 66 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 59.91 -1.47 66 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 58.02 -1.45 65 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 56.14 -1.48 65 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 54.23 -2.03 64 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 52.41 -2.08 64 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 50.83 -1.94 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 49.30 -1.79 64 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 47.06 -2.41 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 46.14 -1.78 64 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.99 -2.40 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.53 -2.36 62 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 41.13 -2.37 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 39.78 -2.03 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 38.47 -2.30 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 37.22 -2.29 62 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 36.02 -2.20 62 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 34.86 -2.24 62 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 33.76 -2.20 62 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 32.69 -2.17 62 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 31.68 -2.12 62 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 30.71 -2.05 63 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 29.76 -2.05 63 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 28.88 -2.34 63 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 28.03 -2.17 63 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 27.21 -1.95 63 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 26.78 -1.62 64 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 26.03 -1.76 65 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 25.18 -1.85 65 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 24.37 -1.82 65 0 1 0
30MAR27 137.50 C 23.87 23.87 23.87 23.58 -1.80 64 2 2 0
30MAR27 140.00 C 0.00 0.00 0.00 22.82 - 64 0 0 -
30MAR27 142.50 C 22.83 22.83 22.41 22.08 - 64 3 2 -
TOTAL CALL 389 7,594 +82
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 44 0
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 0.00 78 0 52 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 51 0
28MAY26 72.50 P 0.00 0.00 0.00 0.02 0.00 74 0 73 0
28MAY26 75.00 P 0.00 0.00 0.00 0.03 -0.01 72 0 88 0
28MAY26 77.50 P 0.00 0.00 0.00 0.05 -0.01 72 0 116 0
28MAY26 80.00 P 0.25 0.25 0.20 0.08 -0.02 71 4 68 +3
28MAY26 82.50 P 0.00 0.00 0.00 0.13 -0.02 71 0 101 0
28MAY26 85.00 P 0.33 0.33 0.26 0.21 -0.02 71 24 208 +12
28MAY26 87.50 P 0.43 0.43 0.43 0.32 -0.03 71 1 83 +1
28MAY26 90.00 P 0.60 0.60 0.50 0.47 -0.04 71 5 154 -2
28MAY26 92.50 P 0.71 0.71 0.68 0.64 -0.07 70 11 100 -1
28MAY26 95.00 P 0.00 0.00 0.00 0.90 -0.05 70 0 64 0
28MAY26 97.50 P 1.26 1.26 1.07 1.23 -0.02 70 16 89 +8
28MAY26 100.00 P 1.48 1.59 1.48 1.63 0.00 70 12 124 +1
28MAY26 102.50 P 1.82 2.28 1.82 2.12 -0.01 70 11 59 0
28MAY26 105.00 P 2.75 2.75 2.42 2.74 +0.04 70 4 48 -1
28MAY26 107.50 P 3.35 3.41 3.24 3.43 +0.08 70 13 104 0
28MAY26 110.00 P 4.00 4.50 3.72 4.26 +0.12 70 11 321 +3
28MAY26 112.50 P 5.20 5.29 5.20 5.29 +0.30 70 8 53 +1
28MAY26 115.00 P 6.02 6.66 6.02 6.43 +0.41 71 6 184 +2
28MAY26 117.50 P 7.30 8.00 7.30 7.86 +0.69 73 3 30 0
28MAY26 120.00 P 9.20 9.20 8.95 9.12 +0.67 72 2 92 +1
28MAY26 122.50 P 10.10 10.10 10.10 10.66 +0.76 73 10 10 +5
28MAY26 125.00 P 11.61 11.61 11.53 12.28 +0.75 74 7 8 +4
28MAY26 127.50 P 0.00 0.00 0.00 13.54 +0.40 71 0 3 0
28MAY26 130.00 P 0.00 0.00 0.00 15.32 +0.48 71 0 1 0
28MAY26 132.50 P 0.00 0.00 0.00 17.12 +0.33 71 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 19.08 +0.43 71 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 21.62 +0.99 77 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 23.83 +1.18 79 0 8 0
28MAY26 142.50 P 0.00 0.00 0.00 25.87 - 78 0 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 0.00 113 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 0.00 103 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 94 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 88 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 86 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 79 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 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 0.00 72 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 80 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 68 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 -0.01 68 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 -0.01 67 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 -0.02 66 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.11 -0.02 66 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.17 -0.02 67 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.25 -0.03 66 0 23 0
29JUN26 75.00 P 0.52 0.52 0.52 0.35 -0.04 66 2 94 0
29JUN26 77.50 P 0.60 0.60 0.60 0.50 -0.04 67 1 139 -1
29JUN26 80.00 P 0.65 0.65 0.65 0.66 -0.05 66 2 41 +1
29JUN26 82.50 P 0.86 0.86 0.86 0.84 -0.05 66 2 139 +2
29JUN26 85.00 P 1.01 1.01 1.01 1.11 -0.09 66 2 160 +2
29JUN26 87.50 P 0.00 0.00 0.00 1.41 -0.05 66 0 45 0
29JUN26 90.00 P 0.00 0.00 0.00 1.80 -0.05 66 0 61 0
29JUN26 92.50 P 0.00 0.00 0.00 2.23 -0.03 66 0 383 0
29JUN26 95.00 P 2.71 2.71 2.71 2.75 -0.04 65 1 74 0
29JUN26 97.50 P 2.83 2.83 2.83 3.32 0.00 65 2 24 +2
29JUN26 100.00 P 0.00 0.00 0.00 4.00 0.00 65 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 4.72 +0.03 65 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 5.56 +0.04 65 0 28 0
29JUN26 107.50 P 0.00 0.00 0.00 6.43 +0.06 65 0 222 0
29JUN26 110.00 P 0.00 0.00 0.00 7.48 +0.15 65 0 89 0
29JUN26 112.50 P 0.00 0.00 0.00 8.65 +0.28 66 0 10 0
29JUN26 115.00 P 9.65 9.65 9.65 9.92 +0.48 66 1 281 +1
29JUN26 117.50 P 10.73 10.73 10.73 11.29 +0.62 66 15 35 +15
29JUN26 120.00 P 12.05 13.15 12.05 12.75 +0.70 67 2 194 +1
29JUN26 122.50 P 13.77 13.77 13.77 14.33 +0.86 68 17 17 +17
29JUN26 125.00 P 15.39 15.39 15.18 15.94 +0.99 68 25 25 +25
29JUN26 127.50 P 0.00 0.00 0.00 17.60 +0.96 69 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 19.35 +1.00 69 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 21.09 +0.99 70 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 22.97 +1.05 70 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 24.85 +0.79 70 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 26.78 +0.79 71 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 28.84 +0.94 72 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 30.83 +0.89 72 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 32.99 +1.00 73 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 35.05 +1.37 73 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 37.26 +1.48 73 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 39.44 +1.52 74 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 41.77 +1.64 75 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 43.91 +1.10 75 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 46.09 +1.56 75 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 48.35 +1.59 75 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 50.77 +1.76 77 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 53.07 +1.78 77 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 55.37 +1.79 78 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 57.57 +1.68 76 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 59.94 +1.73 77 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 62.27 +1.63 77 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 64.87 +1.99 80 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 67.16 +1.92 79 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 69.35 +1.75 77 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 71.85 +1.87 78 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 74.06 +1.59 75 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 76.65 +1.90 79 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 79.11 +1.97 79 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 81.41 +1.74 77 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.07 0.00 67 0 5 0
30JUL26 57.50 P 0.00 0.00 0.00 0.11 0.00 67 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.17 +0.01 67 0 6 0
30JUL26 62.50 P 0.00 0.00 0.00 0.23 0.00 66 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.32 -0.01 66 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.45 +0.02 66 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.59 +0.01 66 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.79 +0.03 66 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 1.01 +0.03 66 0 92 0
30JUL26 77.50 P 0.00 0.00 0.00 1.26 +0.01 66 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 1.56 +0.05 66 0 4 0
30JUL26 82.50 P 0.00 0.00 0.00 2.00 +0.08 66 0 5 0
30JUL26 85.00 P 0.00 0.00 0.00 2.42 +0.08 66 0 23 0
30JUL26 87.50 P 2.50 2.50 2.50 2.84 +0.12 66 2 2 +2
30JUL26 90.00 P 0.00 0.00 0.00 3.48 +0.12 66 0 61 0
30JUL26 92.50 P 0.00 0.00 0.00 4.09 +0.16 66 0 31 0
30JUL26 95.00 P 0.00 0.00 0.00 4.67 +0.05 65 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 5.37 +0.18 65 0 61 0
30JUL26 100.00 P 0.00 0.00 0.00 6.21 +0.27 65 0 54 0
30JUL26 102.50 P 0.00 0.00 0.00 7.08 +0.26 65 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 7.99 +0.29 65 0 0 0
30JUL26 107.50 P 8.69 8.69 8.69 9.05 +0.36 65 1 26 +1
30JUL26 110.00 P 0.00 0.00 0.00 10.19 +0.44 65 0 43 0
30JUL26 112.50 P 0.00 0.00 0.00 11.31 +0.44 65 0 10 0
30JUL26 115.00 P 0.00 0.00 0.00 12.83 +0.68 66 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 14.43 +0.91 68 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 15.45 +0.53 66 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 17.08 +0.92 67 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 18.64 +1.04 67 0 5 0
30JUL26 127.50 P 0.00 0.00 0.00 20.32 +1.01 68 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 21.87 +0.88 67 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 23.56 +0.35 67 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 25.41 +0.74 68 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 27.43 +0.68 69 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 29.25 - 69 0 0 -
30JUL26 142.50 P 0.00 0.00 0.00 31.10 - 69 0 0 -
28AUG26 85.00 P 0.00 0.00 0.00 3.51 +0.11 65 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 4.07 +0.10 65 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 4.74 +0.16 65 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 5.45 +0.15 65 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 6.17 +0.15 65 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 7.06 +0.24 65 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 7.95 +0.23 65 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 8.85 +0.24 65 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 9.93 +0.34 65 0 11 0
28AUG26 107.50 P 0.00 0.00 0.00 11.15 +0.48 65 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 12.42 +0.63 66 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 13.57 +0.52 66 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 15.00 +0.63 66 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 16.16 +0.42 65 0 0 0
28AUG26 120.00 P 17.33 17.33 17.33 17.75 +0.57 66 1 1 +1
28AUG26 122.50 P 0.00 0.00 0.00 19.31 +0.91 66 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 20.82 +0.86 66 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 22.90 +1.34 68 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 24.21 +0.96 67 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 25.86 +0.51 67 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 27.66 +0.80 68 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 29.48 +0.81 68 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 31.36 - 68 0 0 -
28AUG26 142.50 P 0.00 0.00 0.00 33.27 - 68 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 -0.01 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 -0.01 65 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 -0.01 65 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.06 -0.01 65 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.07 -0.01 65 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.08 -0.02 64 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 0.10 -0.01 65 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.12 -0.01 65 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.14 -0.01 65 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.16 -0.02 65 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.19 -0.02 65 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.26 -0.03 65 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.37 -0.02 65 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.50 -0.03 65 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.66 -0.03 65 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.85 -0.04 65 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.08 -0.04 65 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 1.34 -0.05 65 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 1.67 -0.05 65 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 2.00 -0.05 65 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 2.41 -0.01 64 0 61 0
29SEP26 77.50 P 0.00 0.00 0.00 2.80 -0.05 64 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 3.31 -0.03 64 0 37 0
29SEP26 82.50 P 0.00 0.00 0.00 3.88 -0.04 64 0 4 0
29SEP26 85.00 P 0.00 0.00 0.00 4.45 -0.04 64 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 5.15 -0.01 64 0 35 0
29SEP26 90.00 P 0.00 0.00 0.00 5.88 -0.01 64 0 346 0
29SEP26 92.50 P 0.00 0.00 0.00 6.61 -0.02 64 0 286 0
29SEP26 95.00 P 8.00 8.00 8.00 7.49 +0.04 64 1 14 0
29SEP26 97.50 P 0.00 0.00 0.00 8.39 +0.02 64 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 9.30 +0.02 63 0 30 0
29SEP26 102.50 P 0.00 0.00 0.00 10.33 +0.10 63 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 11.42 +0.09 63 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 12.64 +0.21 64 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 13.90 +0.37 64 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 15.22 +0.48 64 0 97 0
29SEP26 115.00 P 16.10 16.10 16.10 16.61 +0.55 64 1 61 +1
29SEP26 117.50 P 0.00 0.00 0.00 17.86 +0.54 64 0 157 0
29SEP26 120.00 P 0.00 0.00 0.00 19.58 +0.80 65 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 21.15 +0.79 65 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 22.77 +0.89 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 24.45 +0.95 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 25.77 +0.60 65 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 27.77 +0.85 66 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 29.56 +0.97 67 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 31.38 +1.01 67 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 33.24 +0.96 67 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 35.13 +0.99 68 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 37.02 +0.99 68 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 38.91 +0.96 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 40.98 +1.12 68 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 42.98 +1.22 69 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 44.90 +1.16 69 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 46.97 +1.13 69 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.04 +1.16 69 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 51.16 +1.22 69 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 53.37 +1.42 70 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 55.36 +1.23 70 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 57.51 +1.26 70 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 59.67 +1.28 70 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 61.90 +1.44 71 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 64.10 +1.48 71 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 66.28 +1.39 71 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 68.53 +1.44 71 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 70.63 +1.42 71 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 72.98 +1.54 72 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 75.26 +1.50 72 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 77.44 +1.43 71 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 79.80 +1.62 72 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 82.15 +1.61 72 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 84.42 +1.60 72 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.51 -0.05 63 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 0.58 -0.05 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.65 -0.05 63 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 0.82 -0.07 63 0 15 0
30DEC26 55.00 P 1.41 1.41 1.41 1.09 -0.05 63 1 3 +1
30DEC26 57.50 P 0.00 0.00 0.00 1.31 -0.08 63 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.63 -0.10 63 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.97 -0.11 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 2.41 -0.13 63 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 2.90 -0.13 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.38 -0.12 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.93 -0.01 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.48 +0.04 63 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 5.07 +0.03 63 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 5.71 +0.03 62 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 6.42 -0.03 62 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 7.18 -0.04 62 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 8.07 +0.08 63 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 8.96 +0.07 62 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 9.84 +0.01 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.87 +0.09 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.93 +0.13 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.10 +0.27 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.27 +0.30 62 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 15.48 +0.37 63 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 16.76 +0.45 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 17.97 +0.25 62 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 19.35 +0.29 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.78 +0.31 63 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 22.31 +0.54 63 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 23.85 +0.58 63 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 25.40 +0.55 63 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 27.20 +0.75 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.88 +0.80 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.44 +0.68 64 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 32.28 +0.86 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 34.08 +0.91 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 35.72 +0.78 65 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.66 +0.91 65 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 39.45 +0.86 65 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 41.25 +0.81 66 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 43.15 +0.55 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 45.11 +0.58 66 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 47.07 +0.62 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 49.03 +0.88 66 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 51.00 +0.60 66 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.97 +0.84 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 54.99 +0.62 67 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 57.10 +0.68 67 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 59.21 +0.75 68 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 61.32 +1.11 68 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.06 -0.11 63 0 9 0
30MAR27 57.50 P 0.00 0.00 0.00 2.50 -0.12 63 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 2.99 -0.05 63 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 3.50 -0.15 64 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.01 -0.11 64 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 4.59 -0.02 63 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.15 -0.04 63 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 5.75 -0.07 63 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.41 -0.13 62 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 7.17 -0.17 62 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 7.95 -0.20 62 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.76 -0.19 62 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.69 -0.17 62 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.66 -0.19 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.64 -0.19 62 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 12.69 -0.12 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.79 -0.05 62 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 14.89 -0.12 62 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.36 +0.17 63 0 8 0
30MAR27 102.50 P 0.00 0.00 0.00 17.27 -0.09 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.54 0.00 62 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 19.87 +0.10 62 0 522 0
30MAR27 110.00 P 21.00 21.00 21.00 21.01 -0.52 61 1 383 +1
30MAR27 112.50 P 0.00 0.00 0.00 22.68 +0.19 62 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 24.14 +0.29 62 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 25.65 +0.37 62 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.21 +0.38 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.81 +0.40 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 30.77 +0.35 64 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 32.45 +0.87 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 34.04 +0.78 64 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 35.78 +0.57 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 37.56 +0.62 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 39.36 +0.63 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 41.18 - 65 0 0 -
30MAR27 142.50 P 0.00 0.00 0.00 43.04 - 65 0 0 -
TOTAL PUT 228 9,344 +109
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$ 7.05
28MAY26 4.70 C 0.00 0.00 0.00 2.36 -0.33 66 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.26 -0.33 62 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.16 -0.33 59 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.06 -0.33 55 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.82 -0.34 63 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.58 -0.32 61 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.34 -0.32 56 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.09 -0.33 47 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.88 -0.31 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.70 -0.26 51 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.52 -0.24 49 0 2 0
28MAY26 7.00 C 0.00 0.00 0.00 0.38 -0.21 49 0 99 0
28MAY26 7.25 C 0.30 0.30 0.30 0.27 -0.16 49 1 72 0
28MAY26 7.50 C 0.21 0.21 0.16 0.18 -0.13 49 32 93 +16
28MAY26 7.75 C 0.16 0.16 0.16 0.12 -0.10 49 3 191 -3
28MAY26 8.00 C 0.08 0.08 0.07 0.08 -0.07 50 7 893 +4
28MAY26 8.25 C 0.00 0.00 0.00 0.05 -0.05 50 0 783 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 -0.04 50 0 176 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 -0.02 51 0 348 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 330 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 -0.01 54 0 56 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 101 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 113 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.39 -0.34 60 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.29 -0.34 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.20 -0.33 59 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.10 -0.35 56 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.86 -0.34 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.63 -0.33 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.41 -0.32 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.20 -0.32 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.02 -0.29 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.85 -0.25 48 0 300 0
29JUN26 6.75 C 0.67 0.67 0.67 0.71 -0.22 49 10 23 -8
29JUN26 7.00 C 0.55 0.55 0.55 0.58 -0.20 49 15 26 -8
29JUN26 7.25 C 0.50 0.50 0.50 0.47 -0.18 49 15 39 0
29JUN26 7.50 C 0.00 0.00 0.00 0.37 -0.16 49 0 258 0
29JUN26 7.75 C 0.00 0.00 0.00 0.29 -0.14 49 0 119 0
29JUN26 8.00 C 0.26 0.26 0.20 0.23 -0.12 49 532 3,412 -205
29JUN26 8.25 C 0.18 0.18 0.18 0.18 -0.10 49 5 374 +5
29JUN26 8.50 C 0.15 0.15 0.13 0.14 -0.08 50 56 78 +18
29JUN26 8.75 C 0.00 0.00 0.00 0.11 -0.06 50 0 30 0
29JUN26 9.00 C 0.11 0.11 0.11 0.08 -0.05 50 5 125 +1
29JUN26 9.25 C 0.00 0.00 0.00 0.06 -0.04 50 0 49 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 -0.03 51 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 -0.02 52 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 6 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 76 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.40 -0.34 48 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.31 -0.33 49 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.22 -0.33 50 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.13 -0.32 50 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.91 -0.32 50 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.70 -0.33 50 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.49 -0.32 48 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.31 -0.30 49 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.15 -0.27 50 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.99 -0.26 50 0 0 0
30JUL26 6.75 C 0.89 0.89 0.84 0.87 -0.21 51 36 36 +36
30JUL26 7.00 C 0.00 0.00 0.00 0.73 -0.20 50 0 65 0
30JUL26 7.25 C 0.00 0.00 0.00 0.62 -0.18 50 0 463 0
30JUL26 7.50 C 0.00 0.00 0.00 0.51 -0.18 49 0 2 0
30JUL26 7.75 C 0.00 0.00 0.00 0.43 -0.16 49 0 7 0
30JUL26 8.00 C 0.00 0.00 0.00 0.37 -0.14 50 0 14 0
30JUL26 8.25 C 0.00 0.00 0.00 0.31 -0.12 50 0 79 0
30JUL26 8.50 C 0.00 0.00 0.00 0.25 -0.11 50 0 9 0
30JUL26 8.75 C 0.22 0.22 0.22 0.21 -0.09 50 1 10 0
30JUL26 9.00 C 0.00 0.00 0.00 0.17 -0.08 50 1 16 0
30JUL26 9.25 C 0.00 0.00 0.00 0.14 -0.07 50 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.12 -0.05 51 0 71 0
30JUL26 9.75 C 0.00 0.00 0.00 0.09 -0.05 50 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.08 -0.04 51 0 55 0
28AUG26 5.00 C 0.00 0.00 0.00 2.18 -0.32 51 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.99 -0.29 53 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.76 -0.32 49 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.57 -0.33 49 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.40 -0.31 49 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.24 -0.30 49 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.11 -0.26 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.98 -0.24 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.86 -0.21 51 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.75 -0.18 51 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.65 -0.17 51 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.57 -0.16 51 0 25 0
28AUG26 8.00 C 0.00 0.00 0.00 0.49 -0.15 51 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.43 -0.13 52 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.37 -0.12 52 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.31 -0.11 51 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.27 -0.10 51 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.23 -0.09 51 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.19 -0.08 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.17 - 52 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 2.48 -0.33 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.39 -0.33 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.31 -0.32 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.22 -0.35 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.03 -0.30 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.84 -0.29 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.66 -0.28 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.47 -0.30 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.32 -0.29 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.18 -0.27 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.05 -0.24 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.95 -0.22 50 0 23 0
29SEP26 7.25 C 0.00 0.00 0.00 0.84 -0.20 50 0 220 0
29SEP26 7.50 C 0.00 0.00 0.00 0.75 -0.18 50 0 3,463 0
29SEP26 7.75 C 0.00 0.00 0.00 0.66 -0.17 50 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.59 -0.15 51 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.52 -0.14 51 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.46 -0.13 51 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.40 -0.12 51 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.35 -0.11 50 0 159 0
29SEP26 9.25 C 0.00 0.00 0.00 0.30 -0.11 50 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 -0.09 51 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 -0.08 50 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.20 -0.08 50 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.15 -0.06 50 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 -0.04 51 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 -0.03 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 -0.03 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 2.59 -0.30 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.52 -0.29 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.44 -0.29 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.36 -0.29 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.18 -0.28 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.01 -0.27 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.85 -0.26 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.69 -0.26 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.55 -0.25 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.42 -0.24 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.30 -0.22 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.19 -0.24 49 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.09 -0.19 49 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.99 -0.21 49 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.91 -0.18 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.83 -0.16 49 0 14 0
30DEC26 8.25 C 0.00 0.00 0.00 0.76 -0.16 50 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.69 -0.16 50 0 35 0
30DEC26 8.75 C 0.00 0.00 0.00 0.62 -0.15 49 0 15 0
30DEC26 9.00 C 0.61 0.61 0.61 0.56 -0.14 49 2 52 -2
30DEC26 9.25 C 0.00 0.00 0.00 0.51 -0.13 49 0 4 0
30DEC26 9.50 C 0.00 0.00 0.00 0.46 -0.12 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.42 -0.11 49 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 -0.10 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.30 -0.09 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 -0.08 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 -0.07 49 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.17 -0.06 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 -0.05 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 -0.05 49 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.04 49 0 17 0
30MAR27 4.70 C 0.00 0.00 0.00 2.71 -0.28 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.63 -0.29 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.56 -0.28 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.52 -0.25 50 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.32 -0.27 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.16 -0.26 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.01 -0.25 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.87 -0.24 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.73 -0.23 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.61 -0.27 48 0 2 0
30MAR27 6.75 C 1.50 1.50 1.50 1.49 -0.21 48 2 2 +2
30MAR27 7.00 C 0.00 0.00 0.00 1.41 -0.17 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.30 -0.21 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.21 -0.16 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.13 -0.18 50 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 1.04 -0.17 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.96 -0.17 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.89 -0.15 49 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.82 -0.15 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.76 -0.14 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.70 -0.13 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.65 -0.12 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.60 -0.12 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.55 -0.11 49 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.46 -0.11 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.40 -0.09 49 0 6 0
TOTAL CALL 723 16,154 -144
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
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 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 +0.01 51 0 51 0
28MAY26 6.00 P 0.04 0.04 0.04 0.04 +0.02 50 200 250 +163
28MAY26 6.25 P 0.08 0.08 0.08 0.07 +0.03 49 3 137 +3
28MAY26 6.50 P 0.11 0.14 0.11 0.12 +0.05 48 30 87 +3
28MAY26 6.75 P 0.20 0.22 0.20 0.21 +0.09 49 10 141 -1
28MAY26 7.00 P 0.31 0.32 0.28 0.31 +0.12 48 12 185 +1
28MAY26 7.25 P 0.00 0.00 0.00 0.44 +0.14 47 0 55 0
28MAY26 7.50 P 0.00 0.00 0.00 0.60 +0.17 45 0 50 0
28MAY26 7.75 P 0.00 0.00 0.00 0.81 +0.23 49 0 339 0
28MAY26 8.00 P 0.00 0.00 0.00 1.01 +0.25 47 0 1,284 0
28MAY26 8.25 P 0.00 0.00 0.00 1.24 +0.28 50 0 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.47 +0.28 49 0 155 0
28MAY26 8.75 P 0.00 0.00 0.00 1.71 +0.31 50 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.96 +0.31 55 0 22 0
28MAY26 9.25 P 0.00 0.00 0.00 2.20 +0.32 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.45 +0.32 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.70 +0.33 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.95 +0.33 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.45 +0.33 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.95 +0.33 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.45 +0.33 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.95 +0.33 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.45 +0.33 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 45 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 +0.01 49 0 45 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 +0.02 51 0 18 0
29JUN26 5.75 P 0.00 0.00 0.00 0.09 +0.03 50 0 108 0
29JUN26 6.00 P 0.00 0.00 0.00 0.14 +0.04 50 0 132 0
29JUN26 6.25 P 0.21 0.21 0.21 0.20 +0.06 49 2 64 +2
29JUN26 6.50 P 0.25 0.29 0.25 0.28 +0.08 49 7 83 +6
29JUN26 6.75 P 0.36 0.37 0.36 0.38 +0.10 49 8 106 +8
29JUN26 7.00 P 0.46 0.51 0.46 0.49 +0.12 48 5 701 +4
29JUN26 7.25 P 0.62 0.62 0.62 0.63 +0.14 48 3 77 -3
29JUN26 7.50 P 0.00 0.00 0.00 0.77 +0.15 47 0 79 0
29JUN26 7.75 P 0.00 0.00 0.00 0.96 +0.18 48 0 185 0
29JUN26 8.00 P 0.00 0.00 0.00 1.16 +0.22 50 0 2,822 0
29JUN26 8.25 P 0.00 0.00 0.00 1.36 +0.23 50 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.58 +0.26 52 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.80 +0.29 52 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 2.02 +0.29 52 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.25 +0.31 52 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.49 +0.31 54 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.72 +0.31 52 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.96 +0.31 51 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.45 +0.33 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.95 +0.33 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.45 +0.33 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.95 +0.33 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.45 +0.33 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.95 +0.33 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.45 +0.33 0 0 0 0
30JUL26 4.70 P 0.03 0.03 0.03 0.02 +0.01 47 1 33 +1
30JUL26 4.80 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.04 +0.01 50 0 30 0
30JUL26 5.00 P 0.06 0.06 0.06 0.05 +0.01 50 6 8 +6
30JUL26 5.25 P 0.00 0.00 0.00 0.08 +0.02 50 0 0 0
30JUL26 5.50 P 0.11 0.11 0.11 0.12 +0.03 50 1 60 0
30JUL26 5.75 P 0.00 0.00 0.00 0.17 +0.04 50 0 31 0
30JUL26 6.00 P 0.22 0.22 0.22 0.23 +0.05 50 1 4 +1
30JUL26 6.25 P 0.28 0.28 0.28 0.30 +0.06 49 38 47 +35
30JUL26 6.50 P 0.41 0.41 0.41 0.39 +0.08 49 10 1,614 +6
30JUL26 6.75 P 0.50 0.50 0.49 0.50 +0.10 49 19 20 +19
30JUL26 7.00 P 0.63 0.63 0.63 0.63 +0.12 49 15 511 +15
30JUL26 7.25 P 0.77 0.77 0.77 0.77 +0.14 49 15 465 +15
30JUL26 7.50 P 0.91 0.91 0.91 0.93 +0.16 50 45 66 +45
30JUL26 7.75 P 0.00 0.00 0.00 1.10 +0.18 50 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.29 +0.21 51 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 1.48 +0.24 51 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.68 +0.26 52 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.88 +0.26 51 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.10 +0.28 52 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.30 +0.27 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.55 +0.30 53 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.79 +0.32 55 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.99 +0.30 50 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.09 +0.02 51 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.13 +0.03 51 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.18 +0.04 51 0 45 0
28AUG26 5.75 P 0.00 0.00 0.00 0.24 +0.05 50 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.31 +0.06 50 0 0 0
28AUG26 6.25 P 0.41 0.41 0.41 0.40 +0.07 50 10 10 +10
28AUG26 6.50 P 0.51 0.51 0.51 0.50 +0.09 50 22 22 +22
28AUG26 6.75 P 0.00 0.00 0.00 0.61 +0.10 50 0 0 0
28AUG26 7.00 P 0.72 0.72 0.72 0.74 +0.12 50 1 15 0
28AUG26 7.25 P 0.00 0.00 0.00 0.89 +0.14 51 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 1.03 +0.14 50 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 1.18 +0.14 49 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.40 +0.20 52 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.59 +0.22 53 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.78 +0.24 53 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.98 +0.25 53 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.19 +0.27 54 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.40 +0.28 53 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.62 +0.29 54 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.85 - 55 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.09 +0.02 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 +0.02 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 +0.03 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 +0.03 50 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 +0.04 50 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.23 +0.05 50 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.30 +0.06 50 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.38 +0.07 49 0 403 0
29SEP26 6.25 P 0.00 0.00 0.00 0.46 +0.07 49 0 65 0
29SEP26 6.50 P 0.58 0.58 0.58 0.58 +0.10 49 1 3,005 +1
29SEP26 6.75 P 0.66 0.66 0.66 0.68 +0.09 48 10 212 +10
29SEP26 7.00 P 0.00 0.00 0.00 0.83 +0.13 50 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 0.96 +0.13 49 0 215 0
29SEP26 7.50 P 1.12 1.12 1.12 1.12 +0.15 50 15 218 +14
29SEP26 7.75 P 0.00 0.00 0.00 1.27 +0.16 49 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.44 +0.17 49 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.65 +0.21 51 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.85 +0.23 52 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.04 +0.24 51 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.25 +0.26 52 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.46 +0.26 52 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.67 +0.27 52 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.89 +0.28 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.11 +0.29 53 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.53 +0.25 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.00 +0.29 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.48 +0.29 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.96 +0.29 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.45 +0.31 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.95 +0.31 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.45 +0.33 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 +0.03 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 +0.03 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 +0.04 48 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 +0.05 49 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.37 +0.06 49 0 76 0
30DEC26 5.75 P 0.00 0.00 0.00 0.45 +0.05 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.53 +0.06 48 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 +0.09 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.76 +0.09 48 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 0.89 +0.11 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.01 +0.11 48 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 1.16 +0.13 48 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.31 +0.14 48 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.46 +0.13 48 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 1.65 +0.16 49 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.84 +0.21 50 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.02 +0.20 49 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.21 +0.22 50 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.39 +0.20 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.58 +0.20 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.78 +0.21 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.98 +0.21 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.24 +0.26 51 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.63 +0.23 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.08 +0.25 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.54 +0.26 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.01 +0.28 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.48 +0.28 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.97 +0.30 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.46 +0.31 49 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.25 +0.04 48 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.27 +0.03 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.30 +0.04 48 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.33 +0.05 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.41 +0.05 49 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.51 +0.07 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.59 +0.08 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.69 +0.08 48 0 4 0
30MAR27 6.25 P 0.00 0.00 0.00 0.80 +0.09 48 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.89 +0.07 47 0 34 0
30MAR27 6.75 P 0.00 0.00 0.00 1.04 +0.10 48 0 9 0
30MAR27 7.00 P 1.15 1.15 1.15 1.16 +0.10 47 1 6 +1
30MAR27 7.25 P 0.00 0.00 0.00 1.31 +0.11 48 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.46 +0.11 47 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.63 +0.13 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.81 +0.16 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.98 +0.16 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.15 +0.17 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.34 +0.18 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.52 +0.18 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.71 +0.19 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.91 +0.20 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.11 +0.21 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.32 +0.22 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.74 +0.23 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.17 +0.24 48 0 0 0
TOTAL PUT 491 20,467 +387
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 0.00
29JUN26 87.50 C 0.00 0.00 0.00 67.14 +0.02 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.65 +0.02 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.16 +0.03 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.67 +0.03 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.18 +0.03 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.69 +0.03 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.20 +0.03 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.71 +0.03 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.22 +0.03 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.73 +0.03 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.24 +0.03 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.75 +0.03 20 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.26 +0.04 20 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.77 +0.04 19 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.28 +0.04 18 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.79 +0.04 16 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.30 +0.04 15 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.81 +0.04 14 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.32 +0.04 12 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.83 +0.04 11 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.34 +0.04 10 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.85 +0.04 8 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.36 +0.04 7 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.87 +0.05 6 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.38 +0.04 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.94 +0.04 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.72 +0.03 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.11 +0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.30 0.00 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.05 0.00 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 65.24 +0.08 26 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.76 +0.08 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.29 +0.09 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.82 +0.09 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.34 +0.09 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.87 +0.09 20 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.39 +0.09 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.92 +0.10 15 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.45 +0.10 17 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.97 +0.10 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.50 +0.10 14 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.02 +0.10 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.55 +0.11 9 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.08 +0.11 12 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.60 +0.11 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.13 +0.12 10 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.65 +0.11 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.18 +0.12 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.71 +0.12 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.23 +0.12 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.76 +0.13 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.29 +0.13 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.82 +0.12 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.40 +0.13 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.09 +0.12 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.03 +0.10 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.37 +0.07 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.22 +0.05 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.53 +0.02 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.20 +0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.06 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.49 +0.19 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 24.04 +0.20 7 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.58 +0.20 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.12 +0.20 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.67 +0.21 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.22 +0.21 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.79 +0.21 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.43 +0.21 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.19 +0.19 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.17 +0.17 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.47 +0.14 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.15 +0.10 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.22 +0.07 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.63 +0.04 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.29 +0.02 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.12 +0.01 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.05 +0.01 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.02 +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 50 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 43 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.05 -0.01 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.34 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.29 -0.02 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.21 0.00 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 28 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 23 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 17 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 0.01 -0.01 4 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.07 0.00 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.25 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.71 -0.03 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.67 -0.05 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.32 -0.03 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 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.05 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.16 -0.01 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.41 -0.03 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.94 -0.04 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.89 -0.06 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.43 -0.05 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$ 92.00
28MAY26 55.00 C 0.00 0.00 0.00 37.09 -0.40 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 34.59 -0.41 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 32.10 -0.60 53 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 29.60 -0.44 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 27.11 -0.45 46 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 24.62 -0.47 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 22.14 -0.48 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.68 -0.51 45 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 17.00 -0.74 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 14.65 -0.70 29 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 12.63 -0.46 45 0 79 0
28MAY26 82.50 C 0.00 0.00 0.00 10.50 -0.46 45 0 84 0
28MAY26 85.00 C 0.00 0.00 0.00 8.54 -0.46 45 0 573 0
28MAY26 87.50 C 0.00 0.00 0.00 6.79 -0.32 45 0 74 0
28MAY26 90.00 C 4.70 5.00 4.70 5.26 -0.28 45 48 199 +18
28MAY26 92.50 C 3.45 4.05 3.37 4.04 -0.36 45 26 217 -10
28MAY26 95.00 C 2.59 2.90 2.59 2.93 -0.36 44 3 1,074 +1
28MAY26 97.50 C 1.97 1.97 1.88 2.10 -0.30 44 12 155 +5
28MAY26 100.00 C 1.49 1.49 1.49 1.49 -0.24 45 1 64 -1
28MAY26 102.50 C 0.00 0.00 0.00 1.02 -0.20 45 0 47 0
28MAY26 105.00 C 0.73 0.73 0.58 0.71 -0.15 45 2 57 0
28MAY26 107.50 C 0.48 0.48 0.48 0.47 -0.11 45 15 79 +15
28MAY26 110.00 C 0.33 0.33 0.33 0.30 -0.09 45 30 117 -15
28MAY26 112.50 C 0.20 0.20 0.20 0.19 -0.06 45 2 7 -2
28MAY26 115.00 C 0.15 0.20 0.15 0.12 -0.04 45 63 115 +26
29JUN26 46.00 C 0.00 0.00 0.00 46.01 -0.76 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 45.18 -0.61 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 44.00 -0.79 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 43.01 -0.82 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 42.05 -0.77 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 39.56 -0.79 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 37.09 -0.80 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.65 -0.79 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 32.23 -0.73 0 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 29.76 -0.75 38 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 27.33 -0.99 42 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 24.93 -0.71 43 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 22.57 -0.68 43 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 20.28 -0.64 44 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 18.10 -0.59 44 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 15.98 -0.60 44 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 14.24 -0.13 47 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 12.42 -0.30 47 0 62 0
29JUN26 85.00 C 0.00 0.00 0.00 10.75 -0.28 47 0 165 0
29JUN26 87.50 C 0.00 0.00 0.00 9.23 -0.25 47 0 80 0
29JUN26 90.00 C 7.40 7.53 7.40 7.90 -0.18 47 30 75 -15
29JUN26 92.50 C 6.63 6.63 6.61 6.69 -0.16 47 33 209 +33
29JUN26 95.00 C 5.05 5.58 5.05 5.64 -0.15 47 29 131 +1
29JUN26 97.50 C 4.50 4.50 4.50 4.71 -0.19 47 5 79 0
29JUN26 100.00 C 3.62 3.62 3.62 3.93 -0.13 47 1 865 0
29JUN26 102.50 C 3.13 3.13 3.13 3.19 -0.14 47 25 1,106 +25
29JUN26 105.00 C 0.00 0.00 0.00 2.63 -0.09 47 0 1,611 0
29JUN26 107.50 C 0.00 0.00 0.00 2.12 -0.08 47 0 32 0
29JUN26 110.00 C 1.58 1.58 1.58 1.71 -0.06 47 1 47 0
29JUN26 112.50 C 0.00 0.00 0.00 1.36 -0.05 47 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 1.08 -0.04 47 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.86 -0.03 47 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.67 -0.03 47 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.53 -0.02 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.41 -0.02 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.32 -0.01 47 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.24 -0.01 47 0 32 0
30JUL26 60.00 C 0.00 0.00 0.00 32.61 -0.75 49 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 30.22 -0.73 48 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 27.64 -0.92 41 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 25.40 -0.91 43 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 23.20 -0.86 44 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 21.04 -0.85 44 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 19.02 -0.81 44 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 17.06 -0.81 44 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 15.32 -0.73 45 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 13.97 -0.27 47 0 19 0
30JUL26 85.00 C 0.00 0.00 0.00 12.42 -0.24 47 0 79 0
30JUL26 87.50 C 0.00 0.00 0.00 10.99 -0.22 47 0 62 0
30JUL26 90.00 C 0.00 0.00 0.00 9.68 -0.50 47 0 105 0
30JUL26 92.50 C 0.00 0.00 0.00 8.51 -0.21 47 0 65 0
30JUL26 95.00 C 0.00 0.00 0.00 7.47 -0.20 47 0 59 0
30JUL26 97.50 C 0.00 0.00 0.00 6.54 -0.18 48 0 30 0
30JUL26 100.00 C 5.21 5.21 5.21 5.72 -0.16 48 15 53 +15
30JUL26 102.50 C 4.53 4.53 4.53 4.98 -0.11 48 15 17 +15
30JUL26 105.00 C 0.00 0.00 0.00 4.28 -0.10 48 0 52 0
30JUL26 107.50 C 0.00 0.00 0.00 3.67 -0.08 48 0 38 0
30JUL26 110.00 C 3.32 3.32 3.32 3.14 -0.07 48 1 3 +1
30JUL26 112.50 C 0.00 0.00 0.00 2.60 -0.05 47 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 2.21 -0.04 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 30.38 -1.10 42 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 28.31 -0.90 46 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 26.16 -0.85 46 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 24.10 -0.78 46 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 21.98 -0.89 45 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 20.08 -0.88 46 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 18.39 -0.75 47 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 16.67 -0.78 46 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 15.15 -0.70 47 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 13.74 -0.65 47 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 12.42 -0.61 48 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 11.45 -0.24 49 0 12 0
28AUG26 92.50 C 0.00 0.00 0.00 10.32 -0.19 49 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 9.05 -0.36 48 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 8.54 +0.09 50 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 7.69 +0.10 51 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 6.85 +0.04 51 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 6.10 +0.03 50 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 5.30 -0.08 50 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 4.81 +0.04 50 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 4.13 +0.04 50 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 3.65 - 50 0 0 -
29SEP26 52.50 C 0.00 0.00 0.00 40.17 -1.12 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.81 -1.11 44 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.49 -1.07 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.21 -1.06 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.00 -1.03 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.85 -0.98 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.79 -1.02 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.82 -0.93 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.94 -0.86 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.16 -0.94 46 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 19.48 -0.91 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.88 -0.89 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.39 -0.86 47 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 15.01 -0.81 47 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 13.73 -0.72 48 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 12.53 -0.43 48 0 151 0
29SEP26 92.50 C 0.00 0.00 0.00 11.77 -0.15 49 0 40 0
29SEP26 95.00 C 10.72 10.75 10.72 10.74 -0.14 49 123 123 +118
29SEP26 97.50 C 0.00 0.00 0.00 9.80 -0.14 50 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 8.94 -0.13 50 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 8.16 -0.07 50 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 7.40 -0.04 50 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 6.69 -0.03 50 0 83 0
29SEP26 110.00 C 0.00 0.00 0.00 6.03 -0.03 50 0 130 0
29SEP26 112.50 C 0.00 0.00 0.00 5.28 -0.02 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.76 -0.01 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.28 0.00 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.85 0.00 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.45 0.00 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.10 +0.01 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.78 +0.01 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.49 +0.01 49 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 41.28 -1.06 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 39.05 -1.07 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.92 -1.09 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.80 -1.03 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 32.85 -1.06 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.94 -0.97 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.09 -0.94 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.69 -0.53 50 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 25.62 -0.87 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.01 -0.83 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.43 -0.85 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.90 -0.85 48 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 19.90 -0.40 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.33 -0.61 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.00 -0.64 48 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 15.94 -0.49 48 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 14.89 +0.17 48 0 7 0
30DEC26 95.00 C 0.00 0.00 0.00 13.88 -0.32 49 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 12.94 -0.25 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.05 -0.20 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 11.18 -0.18 49 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 10.36 -0.18 49 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 9.60 -0.17 48 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 8.89 -0.16 48 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 7.99 -0.14 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.39 -0.14 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.83 -0.14 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 40.47 -1.03 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 38.47 -1.00 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.27 -1.26 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.40 -1.23 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.62 -1.21 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.91 -1.19 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.21 -1.19 48 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 27.65 -1.17 48 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 26.21 -1.08 48 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 24.79 -1.05 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.40 -1.06 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 22.12 -1.03 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.93 -0.96 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.78 -0.94 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.66 -0.94 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 18.21 -0.33 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 17.25 -0.05 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 16.32 -0.04 50 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 15.43 -0.04 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 14.60 -0.04 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.81 -0.06 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.11 +0.03 51 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.37 +0.04 51 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 11.46 +0.18 50 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.81 +0.17 50 0 0 0
TOTAL CALL 480 11,071 +230
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 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 62 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 51 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 137 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 145 0
28MAY26 72.50 P 0.00 0.00 0.00 0.06 -0.01 45 0 83 0
28MAY26 75.00 P 0.27 0.27 0.27 0.13 -0.01 45 4 203 -4
28MAY26 77.50 P 0.44 0.44 0.44 0.27 -0.02 45 1 166 +1
28MAY26 80.00 P 0.79 0.79 0.64 0.51 -0.02 45 4 643 -1
28MAY26 82.50 P 0.88 1.02 0.88 0.89 -0.02 45 17 129 +16
28MAY26 85.00 P 1.64 1.64 1.64 1.45 0.00 45 1 695 -1
28MAY26 87.50 P 2.70 2.70 2.29 2.17 +0.01 45 21 60 -5
28MAY26 90.00 P 3.12 3.12 3.12 3.12 +0.01 45 1 190 +1
28MAY26 92.50 P 0.00 0.00 0.00 4.32 +0.06 44 0 76 0
28MAY26 95.00 P 0.00 0.00 0.00 5.76 +0.09 44 0 121 0
28MAY26 97.50 P 0.00 0.00 0.00 7.50 +0.16 45 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 9.37 +0.21 45 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 11.40 +0.25 45 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 13.56 +0.29 45 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 16.22 +0.72 53 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 18.57 +0.68 55 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.05 +0.80 60 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 23.46 +0.79 62 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 58 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 52 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 0.00 47 0 34 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 0.00 46 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 +0.01 47 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.15 +0.02 47 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.25 +0.02 46 0 187 0
29JUN26 70.00 P 0.00 0.00 0.00 0.41 +0.03 46 0 123 0
29JUN26 72.50 P 0.00 0.00 0.00 0.67 +0.05 47 0 163 0
29JUN26 75.00 P 0.00 0.00 0.00 0.96 +0.06 46 0 496 0
29JUN26 77.50 P 0.00 0.00 0.00 1.35 +0.08 46 0 458 0
29JUN26 80.00 P 0.00 0.00 0.00 1.87 +0.11 46 0 445 0
29JUN26 82.50 P 2.60 2.60 2.60 2.52 +0.12 46 2 156 +2
29JUN26 85.00 P 3.38 3.44 3.38 3.36 +0.12 46 4 579 +2
29JUN26 87.50 P 0.00 0.00 0.00 4.31 +0.10 46 0 210 0
29JUN26 90.00 P 5.80 5.80 5.80 5.46 +0.23 46 20 200 +20
29JUN26 92.50 P 0.00 0.00 0.00 6.75 +0.21 46 0 32 0
29JUN26 95.00 P 0.00 0.00 0.00 8.19 +0.24 46 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 9.76 +0.19 46 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 11.49 +0.31 47 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 13.28 +0.31 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.51 +0.63 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.50 +0.60 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.87 +0.77 52 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 21.83 +0.48 50 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.07 +0.40 51 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.47 +0.46 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.81 +0.45 54 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.14 +0.59 54 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 33.45 +0.51 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 35.87 +0.57 54 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 38.34 +0.71 56 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.20 +0.02 47 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.32 +0.02 47 0 3 0
30JUL26 65.00 P 0.00 0.00 0.00 0.49 +0.02 47 0 38 0
30JUL26 67.50 P 0.00 0.00 0.00 0.72 +0.05 47 0 2 0
30JUL26 70.00 P 1.00 1.10 1.00 1.01 +0.06 47 3 17 +1
30JUL26 72.50 P 1.46 1.46 1.46 1.37 +0.08 47 1 90 0
30JUL26 75.00 P 0.00 0.00 0.00 1.84 +0.09 47 0 67 0
30JUL26 77.50 P 2.29 2.34 2.29 2.40 +0.11 46 27 52 +19
30JUL26 80.00 P 0.00 0.00 0.00 3.06 +0.11 46 0 110 0
30JUL26 82.50 P 3.83 3.83 3.82 3.88 +0.14 46 25 72 0
30JUL26 85.00 P 0.00 0.00 0.00 4.83 +0.22 46 0 154 0
30JUL26 87.50 P 0.00 0.00 0.00 5.91 +0.28 47 0 81 0
30JUL26 90.00 P 0.00 0.00 0.00 7.12 +0.30 47 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 8.45 +0.28 47 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 9.91 +0.30 47 0 27 0
30JUL26 97.50 P 0.00 0.00 0.00 11.48 +0.32 47 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 13.15 +0.33 48 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 15.06 +0.61 49 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 16.94 +0.64 49 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 18.92 +0.70 50 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 21.04 +0.82 51 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 23.04 +0.76 51 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 25.19 +0.80 51 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.76 +0.08 50 0 2 0
28AUG26 65.00 P 0.00 0.00 0.00 1.05 +0.09 50 0 2 0
28AUG26 67.50 P 0.00 0.00 0.00 1.42 +0.12 49 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 1.86 +0.16 50 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 2.32 +0.16 49 0 1 0
28AUG26 75.00 P 0.00 0.00 0.00 2.93 +0.19 49 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 3.61 +0.20 49 0 6 0
28AUG26 80.00 P 0.00 0.00 0.00 4.43 +0.24 49 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 5.30 +0.26 49 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 6.33 +0.29 49 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 7.61 +0.53 49 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 8.62 +0.32 48 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 10.25 +0.54 50 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 11.30 +0.26 48 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.05 +0.35 49 0 5 0
28AUG26 100.00 P 14.74 14.74 14.74 14.70 +0.36 49 15 30 +15
28AUG26 102.50 P 0.00 0.00 0.00 16.65 +0.71 51 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 18.48 +0.74 51 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.36 +0.75 51 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.32 +0.79 52 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 24.32 +0.80 52 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 26.38 - 52 0 0 -
29SEP26 52.50 P 0.00 0.00 0.00 0.29 +0.02 49 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.43 +0.03 49 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.63 +0.05 49 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 0.86 +0.06 49 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.16 +0.06 49 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.54 +0.08 49 0 3 0
29SEP26 67.50 P 0.00 0.00 0.00 1.97 +0.10 49 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 2.52 +0.12 49 0 1,301 0
29SEP26 72.50 P 3.21 3.26 2.90 3.03 +0.15 48 60 73 -40
29SEP26 75.00 P 0.00 0.00 0.00 3.71 +0.14 48 0 30 0
29SEP26 77.50 P 0.00 0.00 0.00 4.49 +0.18 48 0 37 0
29SEP26 80.00 P 5.50 5.50 5.50 5.34 +0.18 48 10 700 0
29SEP26 82.50 P 0.00 0.00 0.00 6.30 +0.22 48 0 7 0
29SEP26 85.00 P 0.00 0.00 0.00 7.36 +0.24 48 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 8.59 +0.31 48 0 45 0
29SEP26 90.00 P 9.90 9.90 9.90 9.96 +0.42 49 100 209 +95
29SEP26 92.50 P 0.00 0.00 0.00 11.24 +0.34 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 12.70 +0.35 49 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 14.26 +0.36 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 15.90 +0.37 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 17.81 +0.65 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.60 +0.67 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.47 +0.71 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.38 +0.74 51 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 25.33 +0.74 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.34 +0.75 52 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.39 +0.78 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.49 +0.77 52 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 33.62 +0.74 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 35.85 +0.71 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 38.22 +0.72 54 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.63 +0.64 56 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.80 +0.01 48 0 24 0
30DEC26 55.00 P 0.00 0.00 0.00 1.07 +0.01 47 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 1.38 +0.01 47 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 1.80 +0.03 48 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 2.23 +0.03 48 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 2.79 +0.03 47 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 3.36 +0.04 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.08 +0.05 47 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 4.94 +0.11 48 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 5.81 +0.16 48 0 5 0
30DEC26 77.50 P 0.00 0.00 0.00 6.73 +0.22 48 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 7.35 -0.22 47 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 8.41 -0.19 46 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 9.48 -0.27 46 0 36 0
30DEC26 87.50 P 0.00 0.00 0.00 10.73 +0.11 46 0 0 0
30DEC26 90.00 P 13.00 13.00 13.00 12.58 +0.28 48 1 6 -1
30DEC26 92.50 P 0.00 0.00 0.00 13.40 +0.25 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.84 +0.24 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.51 +0.46 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.60 +0.33 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 20.48 +0.44 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.21 +0.61 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.96 +0.58 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.87 +0.67 50 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 27.78 +0.72 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.69 +0.72 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.70 +0.78 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.20 +0.14 50 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 2.69 +0.18 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.27 +0.18 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 3.87 +0.19 50 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 4.61 +0.23 50 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 5.36 +0.23 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.20 +0.29 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 6.91 +0.27 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.82 +0.26 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 8.85 +0.31 49 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 9.95 +0.32 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 11.05 +0.33 49 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.26 +0.33 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.54 +0.36 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.83 +0.31 49 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 16.39 +0.40 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.04 +0.59 50 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.60 +0.62 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.83 +0.27 49 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 22.65 +0.36 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.39 +0.73 49 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.12 +0.73 50 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.93 +0.77 50 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 29.76 +0.78 50 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.64 +0.81 50 0 0 0
TOTAL PUT 317 10,074 +120
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$ 116.20
08MAY26 92.50 C 0.00 0.00 0.00 23.80 -0.53 121 0 0 0
08MAY26 95.00 C 0.00 0.00 0.00 21.30 -0.58 109 0 0 0
08MAY26 97.50 C 0.00 0.00 0.00 18.72 -0.61 0 0 0 0
08MAY26 100.00 C 0.00 0.00 0.00 16.22 -0.61 0 0 1 0
08MAY26 102.50 C 0.00 0.00 0.00 13.72 -0.61 0 0 0 0
08MAY26 105.00 C 0.00 0.00 0.00 11.22 -0.61 0 0 0 0
08MAY26 107.50 C 0.00 0.00 0.00 8.73 -0.62 34 0 0 0
08MAY26 110.00 C 5.03 5.03 5.03 6.29 -0.64 35 30 30 +30
08MAY26 112.50 C 4.13 4.13 4.13 4.05 -0.73 36 30 120 +30
08MAY26 115.00 C 2.60 2.60 1.38 2.17 -0.66 35 32 47 -30
08MAY26 117.50 C 0.93 1.03 0.80 0.94 -0.55 35 84 417 +58
08MAY26 120.00 C 0.25 0.41 0.21 0.34 -0.31 36 35 394 +7
08MAY26 122.50 C 0.24 0.24 0.10 0.09 -0.15 36 35 307 +4
08MAY26 125.00 C 0.06 0.07 0.06 0.02 -0.05 36 32 295 +5
08MAY26 127.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 33 0
08MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 14 0
08MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
08MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 114 0
08MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
08MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
15MAY26 95.00 C 0.00 0.00 0.00 21.30 -0.70 52 0 0 0
15MAY26 97.50 C 0.00 0.00 0.00 18.82 -0.60 49 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 16.39 -0.59 49 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 14.02 -0.58 49 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 11.75 -0.56 49 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 9.62 -0.53 49 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 7.51 -0.66 47 0 0 0
15MAY26 112.50 C 5.47 5.65 5.47 6.13 -0.36 52 6 3 +3
15MAY26 115.00 C 4.10 4.31 4.10 4.40 -0.51 48 90 90 +90
15MAY26 117.50 C 2.66 3.29 2.54 3.29 -0.37 50 240 240 +240
15MAY26 120.00 C 2.18 2.32 2.10 2.32 -0.24 50 113 141 +112
15MAY26 122.50 C 1.45 1.68 1.39 1.62 -0.21 50 85 128 +85
15MAY26 125.00 C 1.03 1.12 0.95 1.08 -0.16 50 68 273 +56
15MAY26 127.50 C 0.66 0.66 0.66 0.69 -0.12 50 2 66 0
15MAY26 130.00 C 0.50 0.50 0.50 0.43 -0.08 50 5 49 +5
15MAY26 132.50 C 0.00 0.00 0.00 0.26 -0.05 50 0 60 0
15MAY26 135.00 C 0.00 0.00 0.00 0.15 -0.04 50 0 0 0
15MAY26 137.50 C 0.17 0.17 0.17 0.09 -0.02 50 6 11 +6
15MAY26 140.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 16 0
28MAY26 55.00 C 0.00 0.00 0.00 61.24 -0.77 0 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 58.75 -0.62 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 56.25 -0.64 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 53.76 -0.59 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 51.27 -0.63 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 48.77 -0.60 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 46.28 -0.58 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 43.79 -0.52 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 41.30 -0.90 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 38.81 -0.61 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 36.32 -0.71 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 33.84 -0.79 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 31.36 -0.75 49 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 28.90 -0.75 50 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 26.40 -0.80 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 23.92 -0.84 43 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 21.68 -0.54 51 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 19.02 -0.84 39 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 16.67 -0.58 39 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 14.40 -0.57 39 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 12.25 -0.56 39 0 1,731 0
28MAY26 107.50 C 0.00 0.00 0.00 10.24 -0.54 39 0 734 0
28MAY26 110.00 C 0.00 0.00 0.00 8.60 -0.42 41 0 1,158 0
28MAY26 112.50 C 0.00 0.00 0.00 6.77 -0.60 39 0 1,239 0
28MAY26 115.00 C 5.20 5.20 5.20 5.37 -0.58 40 20 4,440 0
28MAY26 117.50 C 3.75 3.80 3.75 4.11 -0.50 39 40 830 +40
28MAY26 120.00 C 2.61 3.22 2.61 3.12 -0.42 39 51 1,950 +45
28MAY26 122.50 C 1.91 1.91 1.91 2.33 -0.35 39 30 1,306 +12
28MAY26 125.00 C 1.48 1.73 1.43 1.74 -0.24 40 19 1,733 +7
28MAY26 127.50 C 1.24 1.30 1.10 1.24 -0.19 40 29 1,324 +17
28MAY26 130.00 C 1.05 1.05 0.81 0.86 -0.15 40 52 894 +32
28MAY26 132.50 C 0.59 0.72 0.59 0.59 -0.12 40 36 469 +8
28MAY26 135.00 C 0.00 0.00 0.00 0.40 -0.08 40 0 683 0
28MAY26 137.50 C 0.38 0.38 0.38 0.26 -0.06 40 6 609 0
28MAY26 140.00 C 0.30 0.30 0.30 0.17 -0.04 40 43 330 -9
28MAY26 142.50 C 0.20 0.22 0.20 0.11 -0.03 40 93 572 +93
28MAY26 145.00 C 0.18 0.18 0.18 0.07 -0.02 40 2 168 -1
28MAY26 147.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 62 0
28MAY26 150.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 138 0
28MAY26 152.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 61.38 -0.65 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 58.89 -0.63 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 56.41 -0.64 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 53.92 -0.64 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 51.43 -0.66 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 48.93 -0.66 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 46.47 -0.66 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 44.00 -0.67 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 41.53 -0.67 46 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.09 -0.71 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 36.65 -0.71 47 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 34.22 -0.71 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 31.80 -0.71 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 29.24 -0.82 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 26.85 -0.79 39 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 24.51 -0.78 39 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 22.19 -0.76 38 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 20.00 -0.73 38 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 17.74 -0.56 37 0 3,033 0
29JUN26 102.50 C 0.00 0.00 0.00 15.71 -0.54 37 0 999 0
29JUN26 105.00 C 0.00 0.00 0.00 13.80 -0.52 37 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 12.11 -0.41 38 0 1,550 0
29JUN26 110.00 C 0.00 0.00 0.00 10.27 -0.63 36 0 2,724 0
29JUN26 112.50 C 0.00 0.00 0.00 8.85 -0.58 37 0 3,990 0
29JUN26 115.00 C 6.68 7.42 6.68 7.52 -0.57 37 111 2,519 +60
29JUN26 117.50 C 5.95 5.95 5.95 6.32 -0.57 37 8 2,265 +4
29JUN26 120.00 C 5.09 5.09 5.09 5.30 -0.40 37 22 2,653 +2
29JUN26 122.50 C 3.96 3.96 3.92 4.41 -0.32 37 31 1,662 +30
29JUN26 125.00 C 3.21 3.71 3.21 3.66 -0.30 37 376 8,684 +131
29JUN26 127.50 C 2.66 3.12 2.65 3.00 -0.27 37 163 635 -163
29JUN26 130.00 C 2.20 2.35 2.20 2.42 -0.23 37 5 2,139 +3
29JUN26 132.50 C 1.94 1.94 1.94 1.93 -0.21 37 1 670 +1
29JUN26 135.00 C 1.68 1.68 1.68 1.54 -0.17 37 5 679 0
29JUN26 137.50 C 0.00 0.00 0.00 1.21 -0.15 37 0 607 0
29JUN26 140.00 C 1.10 1.13 1.10 0.95 -0.12 37 5 2,271 -3
29JUN26 142.50 C 0.00 0.00 0.00 0.74 -0.10 37 0 423 0
29JUN26 145.00 C 0.74 0.76 0.74 0.57 -0.08 37 11 438 0
29JUN26 147.50 C 0.00 0.00 0.00 0.44 -0.07 37 0 2,114 0
29JUN26 150.00 C 0.00 0.00 0.00 0.33 -0.06 37 0 450 0
29JUN26 152.50 C 0.00 0.00 0.00 0.25 -0.05 37 0 305 0
29JUN26 155.00 C 0.00 0.00 0.00 0.19 -0.04 37 0 351 0
29JUN26 157.50 C 0.00 0.00 0.00 0.14 -0.03 37 0 319 0
29JUN26 160.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 254 0
29JUN26 162.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 1,641 0
29JUN26 167.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.04 0.00 38 0 19 0
29JUN26 172.50 C 0.00 0.00 0.00 0.03 0.00 38 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.02 0.00 38 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 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 39 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 40 0 696 0
30JUL26 57.50 C 0.00 0.00 0.00 59.07 -0.60 53 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 56.41 -0.78 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 53.92 -0.84 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 51.43 -0.83 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 48.93 -0.79 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 46.51 -0.89 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 44.11 -0.86 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 41.67 -0.87 32 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 39.32 -0.81 41 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 36.81 -0.89 37 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 34.45 -0.84 39 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 32.12 -0.69 39 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 29.78 -0.85 39 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 27.47 -0.80 38 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 25.36 -0.64 39 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 23.08 -0.80 38 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 20.93 -0.80 37 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 18.79 -0.87 36 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 17.01 -0.47 37 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 15.23 -0.45 37 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 13.57 -0.42 37 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 12.02 -0.41 37 0 120 0
30JUL26 112.50 C 10.02 10.52 10.02 10.52 -0.61 36 33 158 +33
30JUL26 115.00 C 0.00 0.00 0.00 9.25 -0.51 37 0 210 0
30JUL26 117.50 C 7.60 7.60 7.60 8.13 -0.48 37 1,502 1,914 +1,500
30JUL26 120.00 C 0.00 0.00 0.00 7.07 -0.42 37 0 392 0
30JUL26 122.50 C 5.88 5.88 5.88 6.16 -0.35 37 30 463 0
30JUL26 125.00 C 0.00 0.00 0.00 5.33 -0.32 37 0 225 0
30JUL26 127.50 C 0.00 0.00 0.00 4.61 -0.24 37 0 83 0
30JUL26 130.00 C 0.00 0.00 0.00 3.93 -0.22 37 0 110 0
30JUL26 132.50 C 0.00 0.00 0.00 3.34 -0.19 37 0 174 0
30JUL26 135.00 C 2.95 2.95 2.92 2.82 -0.17 37 100 336 +84
30JUL26 137.50 C 0.00 0.00 0.00 2.37 -0.15 37 0 33 0
30JUL26 140.00 C 0.00 0.00 0.00 1.99 -0.13 37 0 128 0
30JUL26 142.50 C 0.00 0.00 0.00 1.66 -0.11 37 0 95 0
30JUL26 145.00 C 1.65 1.65 1.65 1.38 -0.10 37 3 35 0
30JUL26 147.50 C 0.00 0.00 0.00 1.14 -0.09 37 0 105 0
30JUL26 150.00 C 0.00 0.00 0.00 0.94 -0.08 37 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 0.78 -0.06 37 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 0.64 -0.05 37 0 0 0
30JUL26 157.50 C 0.84 0.84 0.84 0.52 -0.05 37 10 10 +10
30JUL26 160.00 C 0.00 0.00 0.00 0.43 -0.04 37 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 0.35 -0.03 37 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 0.28 -0.03 37 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 59.07 -0.80 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 56.47 -0.96 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 54.03 -1.04 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 51.61 -1.06 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 49.20 -1.03 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 46.79 -1.04 34 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 44.39 -1.01 38 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 42.00 -1.04 40 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 39.62 -1.04 40 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 37.28 -0.99 40 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 34.95 -1.03 40 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 32.61 -1.02 39 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 30.43 -1.00 39 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 28.26 -0.94 39 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 26.14 -0.91 39 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 24.06 -0.89 39 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 22.08 -0.92 38 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 20.20 -0.88 38 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 18.56 -0.42 39 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 16.90 -0.40 39 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 15.34 -0.38 39 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 13.88 -0.36 39 0 0 0
28AUG26 112.50 C 12.01 12.01 12.01 12.50 -0.36 39 13 13 +13
28AUG26 115.00 C 10.80 10.80 10.80 11.28 -0.47 39 26 28 +26
28AUG26 117.50 C 9.66 9.66 9.66 10.15 -0.40 39 20 30 0
28AUG26 120.00 C 0.00 0.00 0.00 9.03 -0.49 39 0 165 0
28AUG26 122.50 C 0.00 0.00 0.00 8.09 -0.40 39 0 60 0
28AUG26 125.00 C 0.00 0.00 0.00 7.26 -0.32 39 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 6.51 -0.24 40 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 5.77 -0.21 40 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 5.09 -0.19 40 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 4.48 -0.17 40 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 3.93 -0.16 39 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 3.44 -0.15 39 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 3.01 -0.13 39 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 2.62 -0.12 39 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 2.28 -0.11 39 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 1.98 -0.10 39 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 1.72 -0.09 39 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 1.49 -0.08 39 0 0 0
28AUG26 157.50 C 1.80 1.80 1.80 1.29 -0.07 39 30 31 +29
28AUG26 160.00 C 1.64 1.64 1.64 1.11 -0.06 39 30 30 +28
28AUG26 162.50 C 1.49 1.49 1.49 0.96 -0.05 39 30 60 +30
28AUG26 165.00 C 0.00 0.00 0.00 0.82 -0.05 39 0 60 0
28AUG26 167.50 C 1.26 1.26 1.26 0.71 -0.04 39 30 60 +30
28AUG26 170.00 C 1.16 1.16 1.16 0.61 -0.03 39 30 60 +30
28AUG26 172.50 C 0.00 0.00 0.00 0.52 -0.03 39 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 0.45 -0.02 39 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 61.87 -0.62 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 59.44 -0.63 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 56.64 -1.02 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 54.23 -0.84 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 51.82 -1.17 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 49.43 -1.04 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.05 -1.00 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 44.71 -1.00 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 42.35 -0.95 40 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.03 -0.98 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 37.73 -0.95 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.47 -0.93 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 33.27 -0.94 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.11 -0.92 39 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 28.99 -0.93 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 26.99 -0.86 39 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 25.03 -0.82 39 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 23.14 -0.85 39 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 21.34 -0.75 38 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 19.62 -0.52 38 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 18.19 -0.34 39 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 16.68 -0.32 39 0 923 0
29SEP26 110.00 C 0.00 0.00 0.00 14.84 -0.68 37 0 2,495 0
29SEP26 112.50 C 0.00 0.00 0.00 13.94 -0.37 39 0 629 0
29SEP26 115.00 C 0.00 0.00 0.00 12.71 -0.56 39 0 4,379 0
29SEP26 117.50 C 0.00 0.00 0.00 11.54 -0.43 39 0 1,596 0
29SEP26 120.00 C 9.83 10.63 9.83 10.47 -0.49 39 256 3,539 +73
29SEP26 122.50 C 0.00 0.00 0.00 9.67 -0.30 40 0 757 0
29SEP26 125.00 C 0.00 0.00 0.00 8.65 -0.38 39 0 1,079 0
29SEP26 127.50 C 0.00 0.00 0.00 7.85 -0.30 39 0 357 0
29SEP26 130.00 C 0.00 0.00 0.00 7.13 -0.21 40 0 1,359 0
29SEP26 132.50 C 6.54 6.54 6.54 6.45 -0.15 40 30 698 0
29SEP26 135.00 C 0.00 0.00 0.00 5.79 -0.14 40 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 5.19 -0.13 40 0 262 0
29SEP26 140.00 C 4.90 4.99 4.90 4.64 -0.12 40 35 1,149 +5
29SEP26 142.50 C 0.00 0.00 0.00 4.15 -0.10 39 0 403 0
29SEP26 145.00 C 4.04 4.04 4.04 3.70 -0.09 39 30 496 +30
29SEP26 147.50 C 0.00 0.00 0.00 3.30 +0.02 39 0 480 0
29SEP26 150.00 C 3.32 3.32 3.32 2.93 +0.01 39 30 422 0
29SEP26 152.50 C 2.75 3.02 2.75 2.61 +0.01 39 68 118 +68
29SEP26 155.00 C 2.70 2.70 2.70 2.31 0.00 39 30 151 -2
29SEP26 157.50 C 2.52 2.52 2.52 2.05 +0.01 39 30 68 0
29SEP26 160.00 C 0.00 0.00 0.00 1.82 +0.01 39 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 1.61 +0.01 39 0 147 0
29SEP26 165.00 C 0.00 0.00 0.00 1.38 -0.04 39 0 281 0
29SEP26 167.50 C 0.00 0.00 0.00 1.26 +0.01 39 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 1.11 +0.01 39 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.98 +0.01 39 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 0.86 -0.02 39 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 0.76 0.00 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.67 0.00 39 0 11 0
29SEP26 182.50 C 0.00 0.00 0.00 0.59 -0.01 39 0 246 0
29SEP26 185.00 C 0.00 0.00 0.00 0.50 -0.01 39 0 105 0
30DEC26 55.00 C 0.00 0.00 0.00 62.68 -0.62 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 59.94 -1.01 45 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 57.92 -0.73 51 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 55.63 -0.62 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 52.89 -1.05 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 50.57 -1.06 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 48.68 -0.64 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.03 -0.99 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.85 -0.94 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 41.67 -0.89 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.53 -0.97 41 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 37.43 -0.90 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.69 -0.68 42 0 5 0
30DEC26 87.50 C 0.00 0.00 0.00 33.42 -0.87 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.43 -1.20 40 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 29.87 -0.58 41 0 30 0
30DEC26 95.00 C 27.00 27.00 27.00 27.78 -0.90 39 1 105 +1
30DEC26 97.50 C 0.00 0.00 0.00 26.05 -0.89 39 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 24.27 -0.32 39 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 22.79 -0.82 39 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 21.26 -0.76 39 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 19.85 -0.72 39 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 18.53 -0.64 39 0 573 0
30DEC26 112.50 C 17.32 17.32 17.32 17.59 -0.28 40 30 529 +30
30DEC26 115.00 C 16.18 16.18 16.11 16.40 -0.38 40 90 1,743 +90
30DEC26 117.50 C 0.00 0.00 0.00 15.27 -0.51 40 0 396 0
30DEC26 120.00 C 0.00 0.00 0.00 14.24 -0.34 40 0 491 0
30DEC26 122.50 C 0.00 0.00 0.00 13.26 -0.36 40 0 249 0
30DEC26 125.00 C 0.00 0.00 0.00 12.32 -0.38 40 0 1,392 0
30DEC26 127.50 C 0.00 0.00 0.00 11.47 -0.35 40 0 102 0
30DEC26 130.00 C 0.00 0.00 0.00 10.72 -0.24 40 0 1,327 0
30DEC26 132.50 C 0.00 0.00 0.00 9.95 -0.21 40 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 9.18 -0.23 40 0 179 0
30DEC26 137.50 C 0.00 0.00 0.00 8.55 -0.15 40 0 241 0
30DEC26 140.00 C 0.00 0.00 0.00 7.91 -0.14 40 0 261 0
30DEC26 142.50 C 0.00 0.00 0.00 7.31 -0.13 40 0 272 0
30DEC26 145.00 C 6.58 6.58 6.58 6.75 -0.12 40 1 150 0
30DEC26 147.50 C 0.00 0.00 0.00 6.23 -0.11 40 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 5.74 -0.11 40 0 159 0
30DEC26 152.50 C 0.00 0.00 0.00 5.14 -0.26 39 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 4.74 -0.23 39 0 44 0
30DEC26 157.50 C 4.70 4.85 4.70 4.50 -0.08 40 80 62 0
30DEC26 160.00 C 0.00 0.00 0.00 4.02 -0.20 39 0 74 0
30DEC26 162.50 C 0.00 0.00 0.00 3.70 -0.19 39 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 3.40 -0.18 39 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 3.22 -0.07 40 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 2.96 -0.06 40 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 2.65 -0.13 39 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 2.50 -0.06 40 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 2.30 +0.02 40 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 2.11 +0.02 40 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 1.94 +0.02 40 0 8 0
30DEC26 185.00 C 2.42 2.42 2.42 1.78 +0.01 40 1 200 0
30MAR27 55.00 C 0.00 0.00 0.00 63.09 -0.96 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 60.78 -0.94 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 58.48 -0.89 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 56.22 -0.92 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 53.96 -0.99 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 51.72 -0.90 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 49.55 -0.86 43 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 47.40 -0.95 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 45.23 -0.90 42 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 43.50 -0.54 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 41.46 -0.52 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 39.47 -0.57 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 37.53 -0.62 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 35.29 -0.86 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 33.81 -0.56 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 32.00 -0.63 40 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 30.29 -0.58 40 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 28.66 -0.56 40 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 27.11 -0.53 40 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 25.62 -0.49 40 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 24.18 -0.47 40 0 105 0
30MAR27 107.50 C 0.00 0.00 0.00 22.76 -0.50 39 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 21.47 -0.51 39 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 20.47 -0.22 40 0 54 0
30MAR27 115.00 C 0.00 0.00 0.00 19.28 -0.35 40 0 60 0
30MAR27 117.50 C 17.98 17.98 17.98 17.92 -0.60 39 12 180 +12
30MAR27 120.00 C 0.00 0.00 0.00 17.12 -0.34 40 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 15.93 -0.54 39 0 36 0
30MAR27 125.00 C 0.00 0.00 0.00 15.21 -0.15 40 0 184 0
30MAR27 127.50 C 0.00 0.00 0.00 14.34 -0.14 40 0 114 0
30MAR27 130.00 C 0.00 0.00 0.00 13.53 -0.22 40 0 85 0
30MAR27 132.50 C 0.00 0.00 0.00 12.76 -0.16 40 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 12.03 -0.11 40 0 132 0
30MAR27 137.50 C 0.00 0.00 0.00 11.29 -0.11 40 0 72 0
30MAR27 140.00 C 0.00 0.00 0.00 10.60 -0.10 40 0 78 0
30MAR27 142.50 C 0.00 0.00 0.00 9.95 -0.09 40 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 9.33 -0.09 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 8.75 -0.08 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.21 -0.07 40 0 28 0
30MAR27 152.50 C 0.00 0.00 0.00 7.69 -0.07 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.21 -0.06 40 0 10 0
30MAR27 157.50 C 0.00 0.00 0.00 6.76 -0.05 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.33 -0.05 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 5.76 -0.22 39 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 5.39 -0.21 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 5.05 -0.19 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.73 -0.17 39 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 4.43 -0.16 39 0 0 0
30MAR27 175.00 C 4.99 4.99 4.99 4.27 -0.03 39 1 31 +1
TOTAL CALL 4,664 120,551 +3,131
08MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
08MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 64 0 63 0
08MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
08MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 45 0 92 0
08MAY26 107.50 P 0.10 0.10 0.05 0.01 -0.02 36 8 50 +8
08MAY26 110.00 P 0.32 0.35 0.12 0.07 -0.04 36 108 178 -15
08MAY26 112.50 P 0.76 0.85 0.31 0.31 -0.06 35 116 361 +74
08MAY26 115.00 P 1.65 1.81 1.08 0.98 +0.02 36 6 275 0
08MAY26 117.50 P 3.52 3.52 3.34 2.24 +0.16 35 24 137 +12
08MAY26 120.00 P 4.91 4.91 4.91 4.14 +0.40 37 6 48 +6
08MAY26 122.50 P 0.00 0.00 0.00 6.37 +0.46 36 0 12 0
08MAY26 125.00 P 0.00 0.00 0.00 8.81 +0.56 37 0 0 0
08MAY26 127.50 P 0.00 0.00 0.00 11.30 +0.60 0 0 0 0
08MAY26 130.00 P 0.00 0.00 0.00 13.80 +0.60 0 0 0 0
08MAY26 132.50 P 0.00 0.00 0.00 16.30 +0.60 0 0 0 0
08MAY26 135.00 P 0.00 0.00 0.00 18.80 +0.60 0 0 0 0
08MAY26 137.50 P 0.00 0.00 0.00 21.30 +0.49 0 0 0 0
08MAY26 140.00 P 0.00 0.00 0.00 23.80 +0.59 0 0 0 0
15MAY26 95.00 P 0.14 0.14 0.14 0.02 0.00 50 2 10 +2
15MAY26 97.50 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
15MAY26 100.00 P 0.32 0.32 0.32 0.12 +0.01 50 90 94 +90
15MAY26 102.50 P 0.52 0.54 0.52 0.26 +0.03 50 100 140 +100
15MAY26 105.00 P 0.84 0.84 0.84 0.49 +0.04 50 6 12 +6
15MAY26 107.50 P 1.20 1.20 1.10 0.87 +0.08 50 32 160 +32
15MAY26 110.00 P 1.70 1.86 1.47 1.44 +0.10 50 144 168 +117
15MAY26 112.50 P 2.21 2.44 2.13 2.17 +0.15 49 159 218 +146
15MAY26 115.00 P 4.10 4.10 3.19 3.18 +0.21 49 23 113 +23
15MAY26 117.50 P 0.00 0.00 0.00 4.48 +0.31 49 0 92 0
15MAY26 120.00 P 0.00 0.00 0.00 6.05 +0.43 50 0 47 0
15MAY26 122.50 P 0.00 0.00 0.00 7.71 +0.52 48 0 3 0
15MAY26 125.00 P 0.00 0.00 0.00 9.78 +0.46 49 0 0 0
15MAY26 127.50 P 0.00 0.00 0.00 11.90 +0.49 49 0 0 0
15MAY26 130.00 P 0.00 0.00 0.00 14.15 +0.52 49 0 0 0
15MAY26 132.50 P 0.00 0.00 0.00 16.49 +0.55 50 0 0 0
15MAY26 135.00 P 0.00 0.00 0.00 18.89 +0.57 49 0 0 0
15MAY26 137.50 P 0.00 0.00 0.00 21.50 +0.55 61 0 0 0
15MAY26 140.00 P 0.00 0.00 0.00 23.98 +0.60 65 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 71 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 0.00 0.00 0.00 0.01 0.00 62 0 139 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 190 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 260 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 144 0
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 0.00 41 0 700 0
28MAY26 90.00 P 0.16 0.16 0.16 0.02 0.00 40 2 615 0
28MAY26 92.50 P 0.00 0.00 0.00 0.04 0.00 40 0 928 0
28MAY26 95.00 P 0.33 0.33 0.33 0.09 0.00 40 1 2,800 +1
28MAY26 97.50 P 0.46 0.47 0.37 0.17 0.00 40 76 2,342 +30
28MAY26 100.00 P 0.51 0.52 0.51 0.32 +0.01 40 40 2,092 0
28MAY26 102.50 P 0.73 0.79 0.72 0.55 +0.02 40 80 3,742 +25
28MAY26 105.00 P 1.34 1.34 1.01 0.90 +0.03 40 331 2,346 +102
28MAY26 107.50 P 1.50 1.54 1.49 1.40 +0.05 40 23 1,864 +2
28MAY26 110.00 P 2.58 2.58 2.20 2.09 +0.11 40 9 5,805 +2
28MAY26 112.50 P 3.60 3.60 3.28 2.94 +0.16 40 13 1,494 +1
28MAY26 115.00 P 4.89 4.89 4.10 3.99 +0.15 40 4 1,073 +1
28MAY26 117.50 P 6.30 6.30 6.30 5.29 +0.33 40 4 434 +4
28MAY26 120.00 P 7.28 7.28 7.28 6.78 +0.37 40 3 936 0
28MAY26 122.50 P 0.00 0.00 0.00 8.33 +0.09 38 0 864 0
28MAY26 125.00 P 0.00 0.00 0.00 10.32 +0.27 39 0 169 0
28MAY26 127.50 P 0.00 0.00 0.00 12.34 +0.41 39 0 46 0
28MAY26 130.00 P 0.00 0.00 0.00 14.48 +0.45 39 0 83 0
28MAY26 132.50 P 0.00 0.00 0.00 16.73 +0.49 39 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 19.05 +0.52 39 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 21.90 +0.95 51 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 23.98 +0.60 45 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 26.41 +0.61 45 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 28.86 +0.58 46 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 31.33 +0.63 46 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 33.84 +0.57 50 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 36.34 +0.64 53 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 38.84 +0.64 55 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 41.33 +0.58 57 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 43.84 +0.64 60 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 46.34 +0.64 63 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 48.84 +0.64 65 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 51.34 +0.57 68 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 53.84 +0.60 70 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 56.34 +0.64 72 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 58.80 +0.60 0 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 0.00 37 0 553 0
29JUN26 80.00 P 0.20 0.20 0.20 0.02 -0.01 37 1 6,656 -1
29JUN26 82.50 P 0.00 0.00 0.00 0.04 0.00 37 0 2,549 0
29JUN26 85.00 P 0.00 0.00 0.00 0.08 0.00 37 0 941 0
29JUN26 87.50 P 0.00 0.00 0.00 0.13 0.00 37 0 952 0
29JUN26 90.00 P 0.57 0.57 0.57 0.22 0.00 37 1 1,350 0
29JUN26 92.50 P 0.00 0.00 0.00 0.36 +0.01 37 0 1,568 0
29JUN26 95.00 P 0.00 0.00 0.00 0.55 +0.01 37 0 5,643 0
29JUN26 97.50 P 1.03 1.03 1.03 0.82 +0.01 37 2 1,847 0
29JUN26 100.00 P 1.37 1.37 1.37 1.19 +0.02 37 1 3,883 0
29JUN26 102.50 P 2.16 2.16 1.80 1.67 +0.03 37 68 4,115 -15
29JUN26 105.00 P 2.74 2.78 2.34 2.27 +0.05 37 66 4,405 +28
29JUN26 107.50 P 3.55 3.55 3.00 2.99 +0.09 37 41 4,411 +19
29JUN26 110.00 P 4.40 4.40 3.90 3.81 +0.21 37 60 6,276 0
29JUN26 112.50 P 4.95 4.95 4.84 4.78 +0.24 37 62 4,112 +49
29JUN26 115.00 P 6.24 6.24 5.98 5.98 +0.33 37 2 3,849 0
29JUN26 117.50 P 0.00 0.00 0.00 7.24 +0.36 37 0 2,905 0
29JUN26 120.00 P 0.00 0.00 0.00 8.66 +0.21 37 0 2,181 0
29JUN26 122.50 P 11.32 11.32 11.32 10.36 +0.42 38 30 2,448 0
29JUN26 125.00 P 0.00 0.00 0.00 11.93 +0.27 37 313 677 -175
29JUN26 127.50 P 0.00 0.00 0.00 13.76 +0.17 37 0 602 0
29JUN26 130.00 P 0.00 0.00 0.00 15.74 +0.62 37 0 1,406 0
29JUN26 132.50 P 0.00 0.00 0.00 17.79 +0.38 37 0 611 0
29JUN26 135.00 P 0.00 0.00 0.00 20.34 +0.85 41 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 22.71 +0.83 43 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 24.88 +0.98 42 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 27.15 +0.71 43 0 325 0
29JUN26 145.00 P 29.80 29.80 29.18 29.28 +0.54 41 33 191 +30
29JUN26 147.50 P 0.00 0.00 0.00 31.65 +0.62 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 34.17 +0.73 43 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 36.47 +0.67 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 39.07 +0.80 46 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 41.52 +0.77 47 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 44.01 +0.75 48 0 1,062 0
29JUN26 162.50 P 0.00 0.00 0.00 46.34 +0.64 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 48.84 +0.64 46 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 51.34 +0.57 48 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 53.84 +0.60 50 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 56.34 +0.64 51 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 58.84 +0.64 53 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 61.34 +0.61 55 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 63.84 +0.64 56 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 66.34 +0.64 58 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 68.84 +0.64 59 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.29 +0.01 37 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.43 +0.02 37 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.62 +0.02 37 0 186 0
30JUL26 92.50 P 1.28 1.28 1.16 0.89 +0.03 37 7 241 -6
30JUL26 95.00 P 0.00 0.00 0.00 1.23 +0.04 37 0 122 0
30JUL26 97.50 P 0.00 0.00 0.00 1.64 +0.06 37 0 172 0
30JUL26 100.00 P 0.00 0.00 0.00 2.15 +0.06 37 0 136 0
30JUL26 102.50 P 0.00 0.00 0.00 2.79 +0.09 37 0 90 0
30JUL26 105.00 P 3.48 3.48 3.48 3.47 +0.12 37 4 687 +4
30JUL26 107.50 P 4.52 4.52 4.28 4.26 +0.13 37 16 390 +4
30JUL26 110.00 P 5.20 5.20 5.20 5.21 +0.26 37 1 282 +1
30JUL26 112.50 P 0.00 0.00 0.00 6.23 +0.32 37 0 555 0
30JUL26 115.00 P 0.00 0.00 0.00 7.44 +0.36 37 1,800 2,781 +1,800
30JUL26 117.50 P 0.00 0.00 0.00 8.75 +0.38 37 0 529 0
30JUL26 120.00 P 11.23 11.23 11.23 10.16 +0.32 37 21 142 -21
30JUL26 122.50 P 0.00 0.00 0.00 11.77 +0.13 37 0 61 0
30JUL26 125.00 P 0.00 0.00 0.00 13.36 +0.29 37 0 139 0
30JUL26 127.50 P 0.00 0.00 0.00 15.14 +0.32 37 0 90 0
30JUL26 130.00 P 0.00 0.00 0.00 17.45 +0.84 39 0 8 0
30JUL26 132.50 P 0.00 0.00 0.00 19.43 +0.89 40 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 21.52 +0.74 40 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 23.38 +0.58 39 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 25.79 +0.92 41 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 27.69 +0.55 40 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 30.07 +0.64 41 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 32.21 +0.61 40 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 34.68 +0.79 42 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 37.22 +1.01 44 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 39.42 +0.85 43 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 41.79 +0.77 43 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 44.20 +0.78 44 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 46.62 +0.75 44 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 49.15 +0.85 46 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 51.60 +0.83 47 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 54.08 +0.84 48 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 56.55 +0.85 49 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 59.12 +0.89 52 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.26 +0.01 39 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.38 +0.02 39 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.54 +0.03 39 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.73 +0.02 39 0 1 0
28AUG26 87.50 P 0.00 0.00 0.00 1.01 +0.04 39 0 0 0
28AUG26 90.00 P 1.65 1.65 1.65 1.33 +0.05 39 2 2 +2
28AUG26 92.50 P 0.00 0.00 0.00 1.72 +0.05 39 0 0 0
28AUG26 95.00 P 2.46 2.46 2.46 2.21 +0.07 39 100 103 +100
28AUG26 97.50 P 0.00 0.00 0.00 2.75 +0.08 39 0 0 0
28AUG26 100.00 P 3.49 3.49 3.49 3.42 +0.09 39 3 19 +3
28AUG26 102.50 P 0.00 0.00 0.00 4.10 +0.10 39 0 30 0
28AUG26 105.00 P 0.00 0.00 0.00 4.89 +0.14 39 0 0 0
28AUG26 107.50 P 5.99 6.03 5.99 5.77 +0.13 39 21 23 +21
28AUG26 110.00 P 0.00 0.00 0.00 6.75 +0.26 39 0 1 0
28AUG26 112.50 P 7.90 7.90 7.90 7.79 +0.23 38 30 30 +30
28AUG26 115.00 P 9.07 9.07 9.07 9.07 +0.20 38 20 50 +20
28AUG26 117.50 P 0.00 0.00 0.00 10.46 +0.34 39 0 60 0
28AUG26 120.00 P 0.00 0.00 0.00 11.86 +0.30 39 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 13.46 +0.33 39 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 15.09 +0.19 39 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 17.18 +0.77 41 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 18.95 +0.59 41 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 20.85 +0.64 41 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 22.82 +0.68 41 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 24.84 +0.71 42 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 26.92 +0.74 42 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 29.04 +0.77 42 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 31.20 +0.81 43 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 33.39 +0.81 43 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 35.62 +0.83 43 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 37.86 +0.84 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 40.14 +0.85 44 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 42.46 +0.88 44 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 44.96 +1.07 46 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 47.15 +0.89 45 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 49.56 +0.95 46 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 51.94 +0.92 46 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 54.52 +1.09 48 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 56.80 +0.93 47 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 59.25 +0.97 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 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 0.00 39 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 0.00 39 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.11 +0.01 39 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 +0.01 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.24 +0.02 39 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.35 +0.03 39 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.48 +0.03 39 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.66 +0.04 39 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 0.90 +0.08 39 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 1.19 +0.09 39 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 1.54 +0.07 39 0 787 0
29SEP26 90.00 P 2.46 2.46 2.46 1.93 +0.06 39 1 3,785 0
29SEP26 92.50 P 0.00 0.00 0.00 2.44 +0.09 39 0 1,797 0
29SEP26 95.00 P 0.00 0.00 0.00 2.97 +0.09 39 0 1,112 0
29SEP26 97.50 P 0.00 0.00 0.00 3.66 +0.13 40 0 2,841 0
29SEP26 100.00 P 0.00 0.00 0.00 4.35 +0.12 40 0 7,166 0
29SEP26 102.50 P 0.00 0.00 0.00 5.12 +0.13 39 0 2,075 0
29SEP26 105.00 P 0.00 0.00 0.00 5.94 +0.16 39 0 4,796 0
29SEP26 107.50 P 0.00 0.00 0.00 6.92 +0.21 39 0 2,786 0
29SEP26 110.00 P 0.00 0.00 0.00 7.92 +0.20 39 0 5,434 0
29SEP26 112.50 P 0.00 0.00 0.00 9.13 +0.31 39 0 536 0
29SEP26 115.00 P 10.78 10.78 10.48 10.38 +0.31 39 352 1,292 +194
29SEP26 117.50 P 11.72 11.72 11.72 11.75 +0.35 39 30 1,726 -30
29SEP26 120.00 P 0.00 0.00 0.00 13.17 +0.40 39 0 1,124 0
29SEP26 122.50 P 0.00 0.00 0.00 14.73 +0.36 39 0 370 0
29SEP26 125.00 P 0.00 0.00 0.00 16.36 +0.38 39 0 815 0
29SEP26 127.50 P 0.00 0.00 0.00 18.32 +0.59 40 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 20.10 +0.60 41 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 21.96 +0.62 41 0 184 0
29SEP26 135.00 P 0.00 0.00 0.00 23.85 +0.64 41 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 25.85 +0.70 42 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 27.86 +0.72 42 0 31 0
29SEP26 142.50 P 0.00 0.00 0.00 29.95 +0.77 42 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 32.05 +0.77 42 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 34.16 +0.77 42 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 36.32 +0.79 43 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 38.57 +0.87 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 40.46 +0.57 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 42.71 +0.56 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 45.29 +0.86 44 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 47.59 +0.88 44 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 49.92 +0.88 44 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 52.27 +0.91 44 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 54.66 +0.91 45 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 57.06 +0.94 45 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 59.46 +0.95 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 61.86 +0.96 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 64.32 +0.96 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 66.79 +0.98 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 69.25 +0.98 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 367 0
30DEC26 57.50 P 0.00 0.00 0.00 0.11 0.00 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.17 0.00 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.25 +0.02 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.34 +0.02 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.47 +0.02 39 0 6 0
30DEC26 70.00 P 0.00 0.00 0.00 0.64 +0.03 40 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 0.85 +0.03 40 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 1.09 +0.04 40 0 1,591 0
30DEC26 77.50 P 0.00 0.00 0.00 1.39 +0.04 40 0 241 0
30DEC26 80.00 P 2.30 2.30 2.30 1.73 +0.05 40 2 638 +2
30DEC26 82.50 P 0.00 0.00 0.00 2.14 +0.05 40 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.60 +0.08 40 0 526 0
30DEC26 87.50 P 0.00 0.00 0.00 3.14 +0.07 40 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 3.70 +0.08 40 0 1,079 0
30DEC26 92.50 P 0.00 0.00 0.00 4.41 +0.10 40 0 1,568 0
30DEC26 95.00 P 0.00 0.00 0.00 5.12 +0.10 40 0 1,251 0
30DEC26 97.50 P 0.00 0.00 0.00 5.87 +0.15 40 0 897 0
30DEC26 100.00 P 0.00 0.00 0.00 6.67 +0.15 39 1,250 1,977 +1,030
30DEC26 102.50 P 0.00 0.00 0.00 7.56 +0.19 39 0 584 0
30DEC26 105.00 P 0.00 0.00 0.00 8.53 +0.23 39 0 1,498 0
30DEC26 107.50 P 0.00 0.00 0.00 9.56 +0.25 39 0 1,621 0
30DEC26 110.00 P 10.80 10.80 10.80 10.70 +0.29 39 1 1,469 +1
30DEC26 112.50 P 12.29 12.29 12.29 11.91 +0.31 39 30 1,135 0
30DEC26 115.00 P 0.00 0.00 0.00 13.19 +0.35 39 0 1,998 0
30DEC26 117.50 P 0.00 0.00 0.00 14.55 +0.38 39 0 424 0
30DEC26 120.00 P 0.00 0.00 0.00 15.96 +0.38 39 0 261 0
30DEC26 122.50 P 0.00 0.00 0.00 17.48 +0.32 39 0 375 0
30DEC26 125.00 P 0.00 0.00 0.00 19.08 +0.37 39 0 1,019 0
30DEC26 127.50 P 0.00 0.00 0.00 21.38 +0.27 41 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 22.73 +0.58 40 0 1,001 0
30DEC26 132.50 P 0.00 0.00 0.00 24.46 +0.56 40 0 30 0
30DEC26 135.00 P 0.00 0.00 0.00 26.31 +0.61 40 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 28.20 +0.71 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 30.16 +0.71 41 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 32.05 +0.67 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 34.05 +0.68 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 36.10 +0.70 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.17 +0.74 41 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 40.27 +0.74 42 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 42.40 +0.77 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.55 +0.79 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 46.41 +0.57 41 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 48.93 +0.80 42 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 51.16 +0.94 42 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 53.37 +0.83 42 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 55.32 +0.58 41 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 57.93 +0.88 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 60.22 +0.85 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 62.53 +0.85 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 64.59 +0.62 41 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 67.25 +0.90 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 69.64 +1.01 43 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.31 +0.02 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.43 +0.02 39 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.57 +0.02 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.76 +0.04 39 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.97 +0.03 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.23 +0.04 39 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.54 +0.05 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.89 +0.06 39 0 14 0
30MAR27 77.50 P 0.00 0.00 0.00 2.31 +0.06 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.74 +0.07 39 0 36 0
30MAR27 82.50 P 0.00 0.00 0.00 3.30 +0.09 40 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.86 +0.08 40 0 1,059 0
30MAR27 87.50 P 0.00 0.00 0.00 4.51 +0.11 40 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 5.23 +0.10 40 0 79 0
30MAR27 92.50 P 0.00 0.00 0.00 5.96 +0.11 40 0 147 0
30MAR27 95.00 P 0.00 0.00 0.00 6.77 +0.15 39 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 7.59 +0.17 39 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 8.47 +0.13 39 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 9.42 +0.16 39 0 622 0
30MAR27 105.00 P 0.00 0.00 0.00 10.45 +0.14 39 0 225 0
30MAR27 107.50 P 0.00 0.00 0.00 11.54 +0.21 39 0 176 0
30MAR27 110.00 P 0.00 0.00 0.00 12.71 +0.16 39 0 1,171 0
30MAR27 112.50 P 0.00 0.00 0.00 13.94 +0.27 39 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 15.24 +0.29 39 0 756 0
30MAR27 117.50 P 0.00 0.00 0.00 16.61 +0.29 39 0 3 0
30MAR27 120.00 P 0.00 0.00 0.00 18.02 +0.29 39 0 20 0
30MAR27 122.50 P 0.00 0.00 0.00 19.53 +0.18 39 0 61 0
30MAR27 125.00 P 0.00 0.00 0.00 21.12 +0.20 39 0 89 0
30MAR27 127.50 P 0.00 0.00 0.00 22.79 -0.41 39 0 34 0
30MAR27 130.00 P 0.00 0.00 0.00 24.48 -0.38 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 26.44 +0.55 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.23 +0.54 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 30.06 +0.57 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.94 +0.57 40 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 33.84 +0.56 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.78 +0.65 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.51 +0.35 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.46 +0.35 40 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 41.52 +0.33 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 43.85 +0.69 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.92 +0.68 41 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 48.07 +0.73 41 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 50.20 +0.75 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.03 +0.40 40 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.51 +0.75 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 56.72 +0.73 41 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 58.59 +0.44 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 60.82 +0.44 40 0 0 0
TOTAL PUT 5,781 179,590 +3,859
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 45.68
28MAY26 36.00 C 0.00 0.00 0.00 9.76 -0.56 43 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.88 -0.45 53 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.83 -0.55 43 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.90 -0.31 44 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.00 -0.31 43 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.15 -0.31 44 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.36 -0.29 44 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.63 -0.28 44 0 7 0
28MAY26 44.00 C 2.59 2.59 2.59 3.05 -0.19 45 1 1 +1
28MAY26 45.00 C 2.05 2.40 2.05 2.45 -0.19 45 16 39 +16
28MAY26 46.00 C 1.70 1.86 1.70 1.92 -0.26 44 18 40 +2
28MAY26 47.00 C 0.00 0.00 0.00 1.48 -0.23 44 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 1.12 -0.17 43 0 154 0
28MAY26 49.00 C 0.59 0.59 0.59 0.83 -0.15 43 1 187 0
28MAY26 50.00 C 0.00 0.00 0.00 0.61 -0.13 43 0 454 0
28MAY26 52.50 C 0.22 0.22 0.22 0.28 -0.08 44 2 337 +2
28MAY26 55.00 C 0.00 0.00 0.00 0.12 -0.03 44 0 199 0
28MAY26 57.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 70 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 167 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 85.00 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 15.74 -0.71 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.92 -0.56 56 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.95 -0.56 54 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.05 -0.53 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.03 -0.57 50 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.13 -0.51 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.22 -0.47 50 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.36 -0.42 49 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.53 -0.36 49 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.54 -0.50 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.77 -0.25 45 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.04 -0.24 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.35 -0.24 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.72 -0.22 45 0 0 0
29JUN26 44.00 C 4.14 4.14 4.14 4.16 -0.18 45 15 15 +15
29JUN26 45.00 C 3.36 3.66 3.36 3.66 -0.21 45 30 30 +30
29JUN26 46.00 C 0.00 0.00 0.00 3.16 -0.20 45 0 52 0
29JUN26 47.00 C 2.66 2.67 2.66 2.67 -0.22 44 28 102 +15
29JUN26 48.00 C 2.27 2.27 2.27 2.28 -0.22 44 15 139 0
29JUN26 49.00 C 1.93 1.93 1.93 1.93 -0.20 44 15 130 0
29JUN26 50.00 C 1.40 1.40 1.40 1.62 -0.18 44 1 790 +1
29JUN26 52.50 C 1.00 1.00 1.00 1.05 -0.12 44 2 181 +2
29JUN26 55.00 C 0.00 0.00 0.00 0.66 -0.10 44 0 359 0
29JUN26 57.50 C 0.00 0.00 0.00 0.43 -0.04 45 0 222 0
29JUN26 60.00 C 0.00 0.00 0.00 0.26 -0.02 45 0 130 0
29JUN26 62.50 C 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 0.00 45 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 0.00 45 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 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 58 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30JUL26 36.00 C 0.00 0.00 0.00 10.69 -0.43 49 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.82 -0.45 48 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.01 -0.44 47 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.20 -0.47 46 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.46 -0.47 45 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.81 -0.21 46 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.17 -0.21 46 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.58 -0.20 46 0 0 0
30JUL26 44.00 C 5.04 5.04 5.04 5.04 -0.17 46 15 180 +15
30JUL26 45.00 C 4.44 4.56 4.44 4.53 -0.24 46 60 180 +60
30JUL26 46.00 C 3.56 4.04 3.56 4.05 -0.23 46 60 126 +45
30JUL26 47.00 C 3.25 3.55 3.25 3.64 -0.18 46 30 101 +30
30JUL26 48.00 C 2.89 3.18 2.89 3.25 -0.16 46 75 234 +30
30JUL26 49.00 C 2.84 2.84 2.84 2.89 -0.14 46 15 213 +15
30JUL26 50.00 C 2.25 2.25 2.25 2.53 -0.16 46 15 529 -15
30JUL26 52.50 C 1.86 1.86 1.86 1.86 -0.14 46 15 130 0
30JUL26 55.00 C 0.00 0.00 0.00 1.37 -0.07 46 0 407 0
30JUL26 57.50 C 0.00 0.00 0.00 0.98 -0.05 46 0 200 0
30JUL26 60.00 C 0.00 0.00 0.00 0.67 -0.05 46 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 0.46 -0.04 46 0 45 0
30JUL26 65.00 C 0.00 0.00 0.00 0.32 -0.02 46 0 61 0
30JUL26 67.50 C 0.00 0.00 0.00 0.22 -0.01 46 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.12 -0.49 49 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.31 -0.51 48 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.59 -0.47 48 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.89 -0.44 48 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.22 -0.42 48 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.58 -0.40 48 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.86 -0.50 46 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.27 -0.30 46 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.77 -0.27 46 0 0 0
28AUG26 45.00 C 5.52 5.52 5.52 5.43 -0.10 48 15 25 +15
28AUG26 46.00 C 4.80 4.86 4.80 4.95 -0.20 48 45 60 +45
28AUG26 47.00 C 4.47 4.58 4.46 4.50 -0.20 48 55 75 +45
28AUG26 48.00 C 4.02 4.06 4.02 4.09 -0.19 47 25 25 +25
28AUG26 49.00 C 3.66 3.69 3.66 3.75 -0.14 48 25 45 +15
28AUG26 50.00 C 3.35 3.35 3.35 3.40 -0.14 48 10 40 +10
28AUG26 52.50 C 2.30 2.30 2.30 2.65 -0.13 48 15 92 0
28AUG26 55.00 C 0.00 0.00 0.00 2.08 -0.10 48 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 1.63 -0.05 48 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 1.21 -0.08 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.92 -0.03 48 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.70 -0.02 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.76 -0.34 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.02 -0.33 51 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.31 -0.32 50 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.63 -0.31 50 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.97 -0.31 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.18 -0.48 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.60 -0.46 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.05 -0.44 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.52 -0.43 47 0 0 0
29SEP26 45.00 C 5.71 5.71 5.71 6.16 -0.28 48 1 1 +1
29SEP26 46.00 C 0.00 0.00 0.00 5.73 -0.18 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.28 -0.17 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.83 -0.20 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.47 -0.17 48 0 9 0
29SEP26 50.00 C 3.95 4.12 3.95 4.11 -0.17 48 600 1,525 +35
29SEP26 52.50 C 0.00 0.00 0.00 3.35 -0.13 48 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 2.74 -0.09 48 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 2.23 -0.08 49 0 24 0
29SEP26 60.00 C 0.00 0.00 0.00 1.71 -0.15 48 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 1.37 -0.07 48 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 1.13 -0.02 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.90 -0.01 48 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.72 0.00 48 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.56 -0.01 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.45 0.00 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.35 -0.01 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.28 0.00 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.22 0.00 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 0.00 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 48 0 11 0
30DEC26 36.00 C 0.00 0.00 0.00 12.95 -0.28 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.24 -0.31 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.61 -0.28 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.95 -0.31 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.39 -0.27 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.77 -0.31 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.23 -0.29 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.70 -0.29 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.20 -0.28 48 0 0 0
30DEC26 45.00 C 7.39 7.39 7.39 7.67 -0.32 48 15 15 +15
30DEC26 46.00 C 0.00 0.00 0.00 7.31 -0.21 48 0 0 0
30DEC26 47.00 C 6.87 6.87 6.87 6.85 -0.24 48 15 30 0
30DEC26 48.00 C 6.46 6.46 6.46 6.45 -0.22 48 15 15 +15
30DEC26 49.00 C 6.08 6.08 6.08 6.06 -0.22 48 15 30 +15
30DEC26 50.00 C 5.72 5.72 5.72 5.71 -0.19 48 15 30 +15
30DEC26 52.50 C 4.91 4.91 4.91 4.90 -0.17 48 15 45 +15
30DEC26 55.00 C 0.00 0.00 0.00 4.21 -0.15 48 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 3.63 -0.10 48 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 3.17 -0.02 48 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 2.63 -0.09 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 2.24 -0.07 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 1.91 -0.06 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.63 -0.04 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.39 -0.03 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.18 -0.03 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.00 -0.03 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.85 -0.02 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.73 -0.01 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.62 +0.01 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.53 +0.01 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.45 +0.01 48 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.38 0.00 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.03 -0.22 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.40 -0.22 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.79 -0.22 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.20 -0.22 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.60 -0.25 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.08 -0.22 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.56 -0.22 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.02 -0.26 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.56 -0.23 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.07 -0.26 48 0 0 0
30MAR27 46.00 C 8.14 8.14 8.14 8.62 -0.27 48 15 15 +15
30MAR27 47.00 C 0.00 0.00 0.00 8.23 -0.22 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.83 -0.20 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 7.45 -0.19 48 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 7.08 -0.23 48 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 6.25 -0.16 48 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 5.51 -0.16 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.88 -0.14 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.35 -0.08 48 0 34 0
30MAR27 62.50 C 0.00 0.00 0.00 3.84 -0.06 48 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 3.38 -0.06 48 0 60 0
30MAR27 67.50 C 2.86 2.86 2.86 2.86 -0.17 47 15 30 +15
30MAR27 70.00 C 0.00 0.00 0.00 2.55 -0.04 47 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 2.24 -0.05 47 0 14 0
30MAR27 75.00 C 0.00 0.00 0.00 1.98 -0.04 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 1.74 -0.04 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.54 -0.03 47 0 1 0
TOTAL CALL 1,340 10,511 +560
28MAY26 36.00 P 0.00 0.00 0.00 0.03 0.00 45 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 0.05 0.00 44 0 201 0
28MAY26 38.00 P 0.34 0.34 0.28 0.09 0.00 44 30 146 +30
28MAY26 39.00 P 0.00 0.00 0.00 0.16 0.00 44 0 22 0
28MAY26 40.00 P 0.60 0.60 0.60 0.26 0.00 44 2 225 +2
28MAY26 41.00 P 0.83 0.83 0.63 0.41 +0.01 44 30 148 +17
28MAY26 42.00 P 0.00 0.00 0.00 0.63 +0.03 44 0 96 0
28MAY26 43.00 P 1.00 1.00 1.00 0.91 +0.04 44 5 189 +5
28MAY26 44.00 P 1.82 1.82 1.45 1.26 +0.09 44 17 138 +17
28MAY26 45.00 P 0.00 0.00 0.00 1.63 +0.09 43 0 137 0
28MAY26 46.00 P 0.00 0.00 0.00 2.13 +0.14 43 0 84 0
28MAY26 47.00 P 0.00 0.00 0.00 2.67 +0.14 42 0 225 0
28MAY26 48.00 P 3.93 3.93 3.93 3.38 +0.14 43 1 153 0
28MAY26 49.00 P 0.00 0.00 0.00 4.10 +0.17 43 0 159 0
28MAY26 50.00 P 0.00 0.00 0.00 4.88 +0.19 43 0 239 0
28MAY26 52.50 P 0.00 0.00 0.00 7.25 +0.46 52 0 177 0
28MAY26 55.00 P 0.00 0.00 0.00 9.41 +0.41 46 0 31 0
28MAY26 57.50 P 0.00 0.00 0.00 11.88 +0.36 52 0 56 0
28MAY26 60.00 P 0.00 0.00 0.00 14.45 +0.45 66 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.88 +0.38 67 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.34 +0.34 67 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.86 +0.36 77 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.33 +0.33 76 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.88 +0.38 92 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.34 +0.34 90 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 31.84 +0.34 95 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 34.34 +0.34 99 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.94 +0.44 121 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 39.38 +0.38 117 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 0.00 45 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 13 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 26 0
29JUN26 35.00 P 0.00 0.00 0.00 0.19 +0.01 45 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.28 +0.02 45 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.39 +0.02 45 0 0 0
29JUN26 38.00 P 0.81 0.81 0.81 0.54 +0.03 45 2 66 +2
29JUN26 39.00 P 1.13 1.13 1.13 0.74 +0.05 45 15 77 +15
29JUN26 40.00 P 0.00 0.00 0.00 0.96 +0.06 45 0 53 0
29JUN26 41.00 P 0.00 0.00 0.00 1.23 +0.06 45 0 77 0
29JUN26 42.00 P 1.60 1.60 1.60 1.57 +0.08 46 15 41 +15
29JUN26 43.00 P 1.93 1.93 1.93 1.94 +0.12 46 15 77 +15
29JUN26 44.00 P 2.32 2.32 2.32 2.34 +0.15 45 15 150 0
29JUN26 45.00 P 3.38 3.38 2.77 2.76 +0.17 45 73 163 +28
29JUN26 46.00 P 3.34 3.34 3.34 3.25 +0.17 44 9 71 0
29JUN26 47.00 P 0.00 0.00 0.00 3.79 +0.18 44 0 861 0
29JUN26 48.00 P 0.00 0.00 0.00 4.39 +0.20 44 0 280 0
29JUN26 49.00 P 0.00 0.00 0.00 5.11 +0.26 45 0 77 0
29JUN26 50.00 P 0.00 0.00 0.00 5.83 +0.20 45 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 7.89 +0.38 47 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 9.88 +0.43 46 0 127 0
29JUN26 57.50 P 0.00 0.00 0.00 12.22 +0.41 49 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 14.45 +0.33 45 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 16.93 +0.37 49 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 19.38 +0.37 51 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 21.92 +0.42 58 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.36 +0.36 58 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.90 +0.40 65 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.41 +0.41 70 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.86 +0.36 69 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.38 +0.38 75 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.94 +0.44 83 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.38 +0.38 81 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.90 +0.40 86 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.41 +0.41 90 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.86 +0.36 88 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.65 +0.03 46 0 0 0
30JUL26 37.00 P 1.15 1.15 1.15 0.84 +0.05 46 30 91 +30
30JUL26 38.00 P 1.35 1.35 1.35 1.05 +0.05 46 30 61 +30
30JUL26 39.00 P 1.62 1.62 1.62 1.32 +0.07 46 15 90 0
30JUL26 40.00 P 0.00 0.00 0.00 1.60 +0.07 46 0 46 0
30JUL26 41.00 P 0.00 0.00 0.00 1.95 +0.09 46 0 166 0
30JUL26 42.00 P 2.32 2.32 2.32 2.31 +0.10 46 17 62 +2
30JUL26 43.00 P 2.68 2.68 2.68 2.73 +0.17 46 15 45 +15
30JUL26 44.00 P 3.45 3.45 3.12 3.11 +0.14 46 30 113 +15
30JUL26 45.00 P 3.93 3.95 3.93 3.62 +0.20 46 27 102 +3
30JUL26 46.00 P 0.00 0.00 0.00 4.10 +0.19 45 0 205 0
30JUL26 47.00 P 0.00 0.00 0.00 4.65 +0.20 45 0 873 0
30JUL26 48.00 P 0.00 0.00 0.00 5.26 +0.23 45 0 171 0
30JUL26 49.00 P 0.00 0.00 0.00 5.90 +0.25 45 0 116 0
30JUL26 50.00 P 0.00 0.00 0.00 6.78 +0.38 48 0 35 0
30JUL26 52.50 P 0.00 0.00 0.00 8.65 +0.60 49 0 106 0
30JUL26 55.00 P 0.00 0.00 0.00 10.57 +0.51 48 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.55 +0.37 46 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.83 +0.26 47 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.17 +0.22 48 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.45 +0.28 46 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.92 +0.36 49 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.41 +0.39 52 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.90 +0.40 55 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.41 +0.41 58 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 1.10 +0.05 48 0 0 0
28AUG26 37.00 P 1.60 1.60 1.60 1.34 +0.08 48 30 30 +30
28AUG26 38.00 P 1.66 1.66 1.66 1.62 +0.08 48 1 1 +1
28AUG26 39.00 P 0.00 0.00 0.00 1.91 +0.08 48 0 0 0
28AUG26 40.00 P 2.28 2.28 2.28 2.27 +0.10 48 15 30 +15
28AUG26 41.00 P 0.00 0.00 0.00 2.63 +0.11 48 0 15 0
28AUG26 42.00 P 2.98 2.98 2.98 3.04 +0.17 48 15 30 +15
28AUG26 43.00 P 0.00 0.00 0.00 3.43 +0.16 48 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 3.88 +0.18 48 0 15 0
28AUG26 45.00 P 4.33 4.33 4.33 4.36 +0.19 47 15 15 +15
28AUG26 46.00 P 0.00 0.00 0.00 4.88 +0.21 47 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 5.44 +0.24 47 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 6.03 +0.25 47 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 6.66 +0.26 47 0 60 0
28AUG26 50.00 P 0.00 0.00 0.00 7.49 +0.44 49 0 15 0
28AUG26 52.50 P 0.00 0.00 0.00 9.28 +0.55 49 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.20 +0.58 50 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.17 +0.55 49 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.35 +0.59 50 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.90 +0.73 55 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.18 +0.47 56 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.53 +0.12 49 0 0 0
29SEP26 37.00 P 2.06 2.06 2.06 1.82 +0.08 49 1 1 +1
29SEP26 38.00 P 0.00 0.00 0.00 2.11 +0.08 49 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 2.47 +0.10 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.83 +0.13 49 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 3.21 +0.09 49 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 3.60 +0.14 48 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 4.05 +0.19 49 0 73 0
29SEP26 44.00 P 0.00 0.00 0.00 4.48 +0.16 48 0 0 0
29SEP26 45.00 P 4.98 4.98 4.98 5.00 -0.03 48 250 251 +235
29SEP26 46.00 P 0.00 0.00 0.00 5.52 +0.21 48 0 24 0
29SEP26 47.00 P 6.48 6.48 6.07 6.07 +0.22 48 452 667 +432
29SEP26 48.00 P 0.00 0.00 0.00 6.66 +0.25 48 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 7.27 +0.25 47 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 8.12 +0.46 49 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 9.88 +0.55 50 0 753 0
29SEP26 55.00 P 0.00 0.00 0.00 11.55 +0.38 48 0 151 0
29SEP26 57.50 P 0.00 0.00 0.00 13.69 +0.45 50 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 15.58 +0.12 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.02 +0.11 51 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 20.41 +0.07 54 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 22.58 -0.10 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.91 -0.17 53 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 27.17 -0.31 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.45 -0.24 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.86 +0.13 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.60 +0.58 58 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.94 +0.44 56 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.41 +0.41 57 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.91 +0.41 59 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.41 +0.41 62 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.09 +0.59 70 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.47 +0.09 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.83 +0.12 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.20 +0.12 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.58 +0.13 49 0 50 0
30DEC26 40.00 P 0.00 0.00 0.00 3.96 +0.15 48 0 22 0
30DEC26 41.00 P 0.00 0.00 0.00 4.37 +0.16 48 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 4.81 +0.18 48 0 75 0
30DEC26 43.00 P 0.00 0.00 0.00 5.27 +0.19 48 0 95 0
30DEC26 44.00 P 0.00 0.00 0.00 5.74 +0.17 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 6.25 +0.18 47 0 18 0
30DEC26 46.00 P 0.00 0.00 0.00 6.79 +0.20 47 0 15 0
30DEC26 47.00 P 7.60 7.70 7.60 7.35 +0.24 47 30 69 +30
30DEC26 48.00 P 0.00 0.00 0.00 7.93 +0.24 47 0 77 0
30DEC26 49.00 P 8.79 8.79 8.79 8.55 +0.25 47 15 75 0
30DEC26 50.00 P 0.00 0.00 0.00 9.15 +0.23 47 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 10.87 +0.31 47 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 12.67 +0.33 47 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 14.61 +0.40 47 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 16.66 +0.43 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.84 +0.58 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.24 +0.85 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.65 +0.88 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.97 +0.73 55 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 28.30 +0.68 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.70 +0.70 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.12 +0.77 60 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 35.58 +0.93 62 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 37.82 +0.90 61 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.93 +0.73 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.17 +0.66 56 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.46 +0.45 53 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.09 +0.59 58 0 0 0
30MAR27 36.00 P 3.48 3.48 3.48 3.28 +0.07 48 1 1 +1
30MAR27 37.00 P 0.00 0.00 0.00 3.65 +0.06 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.04 +0.06 48 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 4.43 +0.11 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.85 -0.02 48 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 5.28 +0.13 47 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.72 +0.10 47 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.21 +0.12 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.71 +0.16 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 7.23 +0.15 47 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.75 +0.18 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.31 +0.19 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.91 +0.18 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 9.52 +0.19 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.41 +0.45 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.84 +0.27 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.57 +0.25 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.49 +0.33 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.40 +0.34 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.30 +0.28 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.35 +0.30 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.65 +0.52 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.97 +0.63 49 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 28.30 +0.53 50 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.94 +0.58 53 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.52 +0.44 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.91 +0.24 57 0 2 0
TOTAL PUT 1,218 12,793 +1,016
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 36.62
28MAY26 25.00 C 0.00 0.00 0.00 11.66 -0.36 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.67 -0.35 54 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.67 -0.36 47 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.69 -0.41 50 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.71 -0.41 48 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.76 -0.36 49 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.84 -0.35 49 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 4.96 -0.35 49 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.14 -0.34 49 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 3.40 -0.32 49 0 15 0
28MAY26 35.00 C 1.92 1.92 1.92 2.73 -0.30 49 30 94 0
28MAY26 36.00 C 1.46 2.06 1.46 2.17 -0.23 49 53 187 +49
28MAY26 37.00 C 1.08 1.58 1.08 1.66 -0.25 49 37 275 0
28MAY26 38.00 C 0.83 0.83 0.80 1.27 -0.16 49 35 166 -20
28MAY26 39.00 C 0.60 0.90 0.53 0.95 -0.14 49 14 118 +10
28MAY26 40.00 C 0.42 0.57 0.38 0.70 -0.12 50 794 842 +778
28MAY26 41.00 C 0.35 0.44 0.35 0.47 -0.12 48 15 176 0
28MAY26 42.00 C 0.25 0.25 0.25 0.34 -0.08 49 2 289 -2
28MAY26 43.00 C 0.12 0.17 0.12 0.24 -0.08 49 53 120 -1
28MAY26 44.00 C 0.12 0.12 0.12 0.16 -0.05 49 1 150 -1
28MAY26 45.00 C 0.14 0.14 0.14 0.11 -0.04 49 40 211 0
28MAY26 46.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 110 0
28MAY26 47.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 208 0
28MAY26 48.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 95 0
28MAY26 50.00 C 0.03 0.03 0.03 0.01 -0.01 49 14 198 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 27.14 -0.40 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 26.90 -0.35 139 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.65 -0.39 134 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.15 -0.36 125 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.65 -0.36 114 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.15 -0.36 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.65 -0.36 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.15 -0.40 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.65 -0.40 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.16 -0.39 105 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.66 -0.39 98 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.16 -0.39 91 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.66 -0.36 82 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.16 -0.36 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.66 -0.40 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 20.16 -0.36 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.66 -0.36 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.17 -0.40 78 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 18.67 -0.40 73 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 18.17 -0.40 67 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 17.67 -0.36 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.17 -0.41 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.67 -0.41 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 15.68 -0.35 61 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.68 -0.35 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.68 -0.41 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.69 -0.35 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.70 -0.40 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.72 -0.42 48 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 9.68 -0.48 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.81 -0.40 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.90 -0.38 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.96 -0.38 46 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 6.18 -0.29 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.40 -0.27 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.68 -0.24 49 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 4.03 -0.21 49 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 3.54 -0.18 51 0 271 0
29JUN26 36.00 C 2.54 2.54 2.54 2.92 -0.22 49 15 195 +15
29JUN26 37.00 C 2.13 2.13 2.12 2.46 -0.19 49 20 128 +15
29JUN26 38.00 C 1.50 1.78 1.50 2.06 -0.10 49 23 128 +16
29JUN26 39.00 C 0.00 0.00 0.00 1.72 -0.11 50 0 61 0
29JUN26 40.00 C 0.00 0.00 0.00 1.42 -0.09 49 0 80 0
29JUN26 41.00 C 1.00 1.14 1.00 1.12 -0.11 48 4 123 +4
29JUN26 42.00 C 0.00 0.00 0.00 0.94 -0.05 49 0 62 0
29JUN26 43.00 C 0.57 0.64 0.57 0.76 -0.05 49 4 29 +4
29JUN26 44.00 C 0.54 0.58 0.53 0.61 -0.03 49 7 100 0
29JUN26 45.00 C 0.37 0.37 0.37 0.49 -0.03 49 1 186 +1
29JUN26 46.00 C 0.00 0.00 0.00 0.39 -0.02 49 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.30 -0.02 49 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.24 -0.01 49 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.19 -0.01 49 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 0.15 -0.01 49 0 93 0
29JUN26 52.50 C 0.14 0.15 0.14 0.08 0.00 49 2 142 -1
29JUN26 55.00 C 0.00 0.00 0.00 0.04 0.00 49 0 66 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 0.00 51 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29JUN26 70.00 C 0.03 0.03 0.03 0.01 0.00 61 2 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 11.73 -0.41 48 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.78 -0.38 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.85 -0.33 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.96 -0.35 49 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.10 -0.33 49 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.28 -0.32 49 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.52 -0.26 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.82 -0.23 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.16 -0.21 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.66 -0.10 50 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 4.06 -0.24 49 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 3.57 -0.20 50 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 3.13 -0.19 49 0 118 0
30JUL26 38.00 C 0.00 0.00 0.00 2.70 -0.18 49 0 82 0
30JUL26 39.00 C 0.00 0.00 0.00 2.40 -0.11 50 0 35 0
30JUL26 40.00 C 0.00 0.00 0.00 2.08 -0.08 50 0 85 0
30JUL26 41.00 C 0.00 0.00 0.00 1.79 -0.09 50 0 26 0
30JUL26 42.00 C 0.00 0.00 0.00 1.54 -0.06 49 0 17 0
30JUL26 43.00 C 0.00 0.00 0.00 1.32 -0.06 49 0 30 0
30JUL26 44.00 C 0.00 0.00 0.00 1.13 -0.04 49 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 0.96 -0.05 49 0 15 0
30JUL26 46.00 C 0.00 0.00 0.00 0.79 -0.06 49 0 56 0
30JUL26 47.00 C 0.00 0.00 0.00 0.68 -0.03 49 0 0 0
30JUL26 48.00 C 0.50 0.65 0.50 0.56 -0.05 49 12 16 +12
30JUL26 49.00 C 0.00 0.00 0.00 0.48 -0.04 49 0 54 0
28AUG26 28.00 C 0.00 0.00 0.00 9.11 -0.35 48 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.31 -0.33 48 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.57 -0.31 48 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.93 -0.23 49 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.27 -0.22 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.68 -0.19 50 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.10 -0.19 49 0 0 0
28AUG26 35.00 C 3.78 3.78 3.78 4.64 -0.23 50 15 15 0
28AUG26 36.00 C 3.38 3.38 3.38 4.15 -0.23 50 15 15 0
28AUG26 37.00 C 0.00 0.00 0.00 3.73 -0.21 50 0 15 0
28AUG26 38.00 C 0.00 0.00 0.00 3.37 -0.15 51 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 3.02 -0.12 50 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 2.68 -0.11 50 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 2.39 -0.08 50 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 2.11 -0.09 50 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 1.87 -0.06 50 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 1.65 -0.06 50 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 1.40 -0.10 49 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 1.24 -0.05 49 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 1.09 -0.04 49 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.95 -0.03 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 20.66 -0.40 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.16 -0.42 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.66 -0.36 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.17 -0.40 58 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.67 -0.40 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.17 -0.40 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.67 -0.36 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.17 -0.43 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.68 -0.40 50 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 15.69 -0.35 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.71 -0.35 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.68 -0.47 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.71 -0.44 41 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 11.79 -0.48 43 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 10.97 -0.41 47 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.12 -0.41 47 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.33 -0.39 47 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.59 -0.35 47 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 7.90 -0.27 48 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 7.25 -0.28 48 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 6.64 -0.27 48 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.08 -0.28 48 0 1 0
29SEP26 34.00 C 5.82 5.82 5.82 5.73 -0.09 51 3 9 0
29SEP26 35.00 C 0.00 0.00 0.00 5.07 -0.24 49 500 500 +500
29SEP26 36.00 C 0.00 0.00 0.00 4.62 -0.22 49 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 4.20 -0.22 49 0 54 0
29SEP26 38.00 C 0.00 0.00 0.00 3.82 -0.20 49 0 57 0
29SEP26 39.00 C 0.00 0.00 0.00 3.52 -0.14 50 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 3.16 -0.16 49 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 2.86 -0.12 50 0 52 0
29SEP26 42.00 C 0.00 0.00 0.00 2.59 -0.11 50 0 89 0
29SEP26 43.00 C 0.00 0.00 0.00 2.31 -0.12 49 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 2.08 -0.09 49 0 26 0
29SEP26 45.00 C 0.00 0.00 0.00 1.87 -0.09 49 0 38 0
29SEP26 46.00 C 0.00 0.00 0.00 1.66 -0.10 49 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 1.50 -0.02 49 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.35 -0.02 49 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.19 -0.03 49 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.04 -0.05 49 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.77 -0.05 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.60 -0.02 49 0 36 0
29SEP26 57.50 C 0.00 0.00 0.00 0.44 -0.02 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.33 -0.02 49 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.24 -0.02 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.18 -0.02 49 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 0.00 49 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 0.00 49 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 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 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 14.91 -0.32 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.05 -0.30 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.22 -0.30 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.44 -0.28 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.68 -0.28 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.97 -0.26 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.28 -0.25 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.63 -0.09 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.01 -0.23 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.41 -0.21 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.86 -0.21 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.32 -0.21 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.83 -0.19 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.36 -0.19 49 0 0 0
30DEC26 36.00 C 5.41 5.41 5.41 5.81 -0.19 48 15 39 +15
30DEC26 37.00 C 5.04 5.04 5.04 5.42 -0.18 48 15 24 +15
30DEC26 38.00 C 4.68 4.68 4.68 5.04 -0.17 48 15 20 +15
30DEC26 39.00 C 4.73 4.73 4.73 4.73 -0.12 49 1 0 -1
30DEC26 40.00 C 0.00 0.00 0.00 4.36 -0.16 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.08 -0.14 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.78 -0.13 49 0 12 0
30DEC26 43.00 C 0.00 0.00 0.00 3.54 -0.14 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.27 -0.16 49 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 2.94 -0.26 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.76 -0.10 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 2.58 -0.09 49 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.39 -0.09 49 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.22 -0.06 49 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.08 -0.02 49 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.68 -0.06 49 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.42 -0.01 49 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.12 -0.05 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.96 -0.03 49 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 0.75 -0.04 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.63 -0.02 49 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.51 -0.04 49 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.42 -0.02 49 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.34 -0.02 49 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.28 -0.01 49 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 13.05 -0.25 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.37 -0.24 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.68 -0.25 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.06 -0.23 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.45 -0.23 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.61 -0.46 46 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 9.32 -0.20 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.78 -0.20 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.07 -0.38 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.61 -0.38 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.18 -0.35 47 0 0 0
30MAR27 36.00 C 6.14 6.14 6.14 6.77 -0.21 47 8 10 +8
30MAR27 37.00 C 0.00 0.00 0.00 6.41 -0.20 47 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 6.04 -0.19 48 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 5.70 -0.18 48 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.38 -0.16 48 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 5.09 -0.22 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.81 -0.13 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.54 -0.13 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.28 -0.12 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.04 -0.12 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.82 -0.11 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.61 -0.10 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.40 -0.08 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.21 -0.08 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.02 +0.01 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.56 -0.07 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.21 -0.06 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.88 -0.04 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.62 -0.05 49 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.37 -0.05 49 0 20 0
TOTAL CALL 1,765 12,383 +1,431
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 0.00 50 0 71 0
28MAY26 28.00 P 0.00 0.00 0.00 0.03 0.00 52 0 51 0
28MAY26 29.00 P 0.00 0.00 0.00 0.05 0.00 50 0 68 0
28MAY26 30.00 P 0.23 0.23 0.23 0.09 0.00 49 10 119 0
28MAY26 31.00 P 0.37 0.37 0.37 0.17 +0.01 49 5 234 0
28MAY26 32.00 P 0.46 0.46 0.46 0.30 +0.03 49 4 145 +2
28MAY26 33.00 P 0.88 0.88 0.51 0.48 +0.04 49 25 294 +16
28MAY26 34.00 P 1.13 1.26 0.74 0.70 +0.03 48 28 259 +24
28MAY26 35.00 P 1.68 1.71 1.29 1.06 +0.09 49 268 280 +124
28MAY26 36.00 P 1.83 1.83 1.83 1.49 +0.14 49 2 180 -1
28MAY26 37.00 P 2.38 2.38 2.38 1.99 +0.12 49 17 212 +2
28MAY26 38.00 P 0.00 0.00 0.00 2.56 +0.19 48 0 213 0
28MAY26 39.00 P 0.00 0.00 0.00 3.26 +0.09 49 0 138 0
28MAY26 40.00 P 0.00 0.00 0.00 4.00 +0.21 49 0 192 0
28MAY26 41.00 P 0.00 0.00 0.00 4.81 +0.24 49 0 33 0
28MAY26 42.00 P 0.00 0.00 0.00 5.84 +0.44 56 0 108 0
28MAY26 43.00 P 0.00 0.00 0.00 6.76 +0.48 59 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 7.57 +0.43 54 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 8.61 +0.48 62 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 9.50 +0.42 59 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 10.50 +0.48 63 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 11.38 +0.35 0 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 12.38 +0.36 0 0 15 0
28MAY26 50.00 P 0.00 0.00 0.00 13.38 +0.36 0 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 15.88 +0.36 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.38 +0.36 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.88 +0.36 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.38 +0.36 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 25.88 +0.36 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 28.38 +0.36 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 30.88 +0.36 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 33.38 +0.36 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 35.88 +0.36 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 38.38 +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 0.00 126 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 0.00 119 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 115 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 71 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 66 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 61 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 54 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 0.02 +0.01 50 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 +0.02 49 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 +0.02 48 0 8 0
29JUN26 28.00 P 0.39 0.39 0.32 0.26 +0.05 49 17 117 +11
29JUN26 29.00 P 0.00 0.00 0.00 0.38 +0.06 48 0 11 0
29JUN26 30.00 P 0.54 0.54 0.54 0.54 +0.08 48 1 287 0
29JUN26 31.00 P 0.84 0.84 0.84 0.75 +0.09 48 1 180 0
29JUN26 32.00 P 0.00 0.00 0.00 1.01 +0.11 48 0 124 0
29JUN26 33.00 P 1.60 1.60 1.60 1.33 +0.11 48 10 88 -4
29JUN26 34.00 P 2.38 2.38 2.38 1.71 +0.16 48 10 124 0
29JUN26 35.00 P 0.00 0.00 0.00 2.16 +0.18 48 0 190 0
29JUN26 36.00 P 0.00 0.00 0.00 2.66 +0.20 48 0 134 0
29JUN26 37.00 P 0.00 0.00 0.00 3.24 +0.23 48 0 296 0
29JUN26 38.00 P 0.00 0.00 0.00 3.84 +0.22 48 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 4.68 +0.41 51 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 5.42 +0.43 52 0 305 0
29JUN26 41.00 P 0.00 0.00 0.00 6.20 +0.47 52 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 7.02 +0.52 53 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 7.88 +0.57 54 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 8.57 +0.40 51 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 9.45 +0.41 51 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 10.36 +0.41 51 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 11.41 +0.50 56 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 12.28 +0.44 54 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 13.18 +0.42 53 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 14.27 +0.54 60 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 16.63 +0.46 60 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 19.09 +0.50 63 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 21.65 +0.57 72 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 24.01 +0.50 67 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 26.40 +0.41 52 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.89 +0.35 53 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.46 +0.43 76 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.87 +0.34 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.37 +0.35 61 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.86 +0.43 58 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 41.35 +0.43 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.85 +0.35 69 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 46.34 +0.34 65 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.83 +0.34 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 51.33 +0.44 76 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.82 +0.44 71 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.19 +0.02 49 0 40 0
30JUL26 26.00 P 0.00 0.00 0.00 0.28 +0.04 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.39 +0.05 49 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.53 +0.04 48 0 4 0
30JUL26 29.00 P 0.00 0.00 0.00 0.72 +0.07 48 0 17 0
30JUL26 30.00 P 0.00 0.00 0.00 0.94 +0.09 48 0 4 0
30JUL26 31.00 P 0.00 0.00 0.00 1.21 +0.10 48 0 10 0
30JUL26 32.00 P 0.00 0.00 0.00 1.53 +0.12 48 0 9 0
30JUL26 33.00 P 2.40 2.40 2.40 1.90 +0.15 48 1 12 +1
30JUL26 34.00 P 2.88 2.88 2.88 2.32 +0.16 48 10 50 0
30JUL26 35.00 P 0.00 0.00 0.00 2.79 +0.18 48 1 65 +1
30JUL26 36.00 P 0.00 0.00 0.00 3.28 +0.15 48 0 101 0
30JUL26 37.00 P 0.00 0.00 0.00 3.87 +0.23 48 0 75 0
30JUL26 38.00 P 0.00 0.00 0.00 4.49 +0.19 48 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 5.16 +0.22 49 0 31 0
30JUL26 40.00 P 0.00 0.00 0.00 5.89 +0.18 49 0 15 0
30JUL26 41.00 P 0.00 0.00 0.00 6.58 +0.26 49 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.34 +0.24 49 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.37 +0.48 53 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 8.94 +0.28 49 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.78 +0.28 49 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.64 +0.31 49 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.53 +0.32 49 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 12.42 +0.27 49 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 13.34 +0.33 49 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.83 +0.04 49 0 8 0
28AUG26 29.00 P 0.00 0.00 0.00 1.06 +0.09 49 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 1.33 +0.10 49 0 20 0
28AUG26 31.00 P 0.00 0.00 0.00 1.64 +0.12 49 0 6 0
28AUG26 32.00 P 2.20 2.20 2.20 1.98 +0.12 49 2 2 +2
28AUG26 33.00 P 0.00 0.00 0.00 2.38 +0.15 48 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 2.82 +0.16 49 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 3.32 +0.18 49 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 3.85 +0.19 49 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 4.45 +0.26 49 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.01 +0.21 49 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 5.73 +0.25 50 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.42 +0.27 50 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.16 +0.30 50 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.82 +0.21 49 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.58 +0.21 49 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.38 +0.28 50 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.30 +0.41 51 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.02 +0.30 49 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.86 +0.29 49 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.73 +0.31 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 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 48 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 0.00 49 0 130 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 +0.02 49 0 34 0
29SEP26 23.00 P 0.33 0.33 0.33 0.28 +0.03 49 5 25 +5
29SEP26 24.00 P 0.00 0.00 0.00 0.38 +0.03 48 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.51 +0.04 48 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.67 +0.04 48 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.86 +0.05 48 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.07 +0.05 48 0 74 0
29SEP26 29.00 P 0.00 0.00 0.00 1.34 +0.07 48 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 1.63 +0.08 48 0 79 0
29SEP26 31.00 P 0.00 0.00 0.00 1.97 +0.09 48 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.33 +0.11 48 0 3 0
29SEP26 33.00 P 3.04 3.04 2.91 2.76 +0.12 48 50 54 +50
29SEP26 34.00 P 0.00 0.00 0.00 3.21 +0.13 48 0 15 0
29SEP26 35.00 P 4.15 4.15 4.15 3.72 +0.15 48 715 795 +715
29SEP26 36.00 P 4.40 4.40 4.40 4.39 +0.30 50 1 37 -1
29SEP26 37.00 P 0.00 0.00 0.00 4.87 +0.22 48 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 5.48 +0.22 49 0 16 0
29SEP26 39.00 P 0.00 0.00 0.00 6.14 +0.25 49 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 6.82 +0.26 49 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 7.69 +0.41 51 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 8.31 +0.32 50 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 9.03 +0.31 50 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.71 +0.22 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.63 +0.33 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.31 +0.22 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.28 +0.35 51 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 13.33 +0.52 53 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 13.85 +0.20 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.93 +0.42 52 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 17.17 +0.44 52 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 19.31 +0.31 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.85 +0.49 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.08 +0.33 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.51 +0.33 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.96 +0.33 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.46 +0.37 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.90 +0.37 49 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.38 +0.36 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.87 +0.34 50 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.35 +0.40 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.85 +0.35 52 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.34 +0.34 52 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.83 +0.34 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.33 +0.35 57 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.82 +0.34 57 0 0 0
30DEC26 22.00 P 0.60 0.61 0.60 0.53 +0.04 49 20 254 +20
30DEC26 23.00 P 0.00 0.00 0.00 0.69 +0.04 49 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.86 +0.04 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.08 +0.05 49 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.30 +0.05 49 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.58 +0.11 49 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.88 +0.07 49 0 56 0
30DEC26 29.00 P 0.00 0.00 0.00 2.20 +0.08 49 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.57 +0.09 49 0 34 0
30DEC26 31.00 P 0.00 0.00 0.00 2.98 +0.10 49 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.43 +0.12 49 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 3.90 +0.14 49 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.40 +0.14 49 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.96 +0.18 49 0 47 0
30DEC26 36.00 P 0.00 0.00 0.00 5.51 +0.20 50 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 6.10 +0.23 50 0 1 0
30DEC26 38.00 P 7.50 7.50 7.50 6.72 +0.24 50 15 15 +15
30DEC26 39.00 P 7.42 7.42 7.42 7.42 +0.31 51 15 47 +15
30DEC26 40.00 P 8.09 8.09 8.09 8.09 +0.32 51 15 47 +14
30DEC26 41.00 P 0.00 0.00 0.00 8.81 +0.33 51 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 9.51 +0.35 51 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 10.22 +0.35 51 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 10.96 +0.34 51 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 11.74 +0.34 51 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 12.22 +0.22 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.03 +0.23 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.83 +0.23 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.08 +0.51 53 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.95 +0.55 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.90 +0.37 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 20.27 +0.58 54 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 22.10 +0.28 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.42 +0.29 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.77 +0.30 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.17 +0.31 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.58 +0.32 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.01 +0.32 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.46 +0.32 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.92 +0.33 48 0 0 0
30MAR27 25.00 P 1.49 1.49 1.46 1.50 +0.06 48 5 70 0
30MAR27 26.00 P 0.00 0.00 0.00 1.84 +0.06 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.14 +0.06 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.44 +0.10 48 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 2.83 +0.13 48 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.18 +0.11 48 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.64 +0.15 48 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.27 +0.33 49 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.64 +0.20 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.17 +0.15 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.72 +0.17 49 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.29 +0.10 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.89 +0.12 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.52 +0.16 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.16 +0.18 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.82 +0.21 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.47 +0.28 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.18 +0.31 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.90 +0.34 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.65 +0.38 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.40 +0.38 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.18 +0.29 50 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.72 +0.20 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.50 +0.21 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.31 +0.21 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.12 +0.21 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.19 +0.24 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.34 +0.24 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.53 +0.25 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.80 +0.26 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.08 +0.27 48 0 0 0
TOTAL PUT 1,253 13,619 +1,011
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$ 8.58
28MAY26 5.75 C 0.00 0.00 0.00 2.85 +0.05 78 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.59 +0.04 45 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.35 +0.04 63 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.10 +0.03 56 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.86 +0.03 56 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.62 +0.01 53 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.40 +0.02 55 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 1.18 +0.02 53 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.99 +0.03 54 0 71 0
28MAY26 8.00 C 0.00 0.00 0.00 0.81 +0.02 54 0 57 0
28MAY26 8.25 C 0.00 0.00 0.00 0.67 +0.06 56 0 19 0
28MAY26 8.50 C 0.41 0.42 0.41 0.53 +0.02 56 8 130 -2
28MAY26 8.75 C 0.40 0.40 0.40 0.40 +0.01 54 5 128 +5
28MAY26 9.00 C 0.00 0.00 0.00 0.31 +0.01 55 0 286 0
28MAY26 9.25 C 0.18 0.18 0.18 0.23 +0.01 54 6 429 +6
28MAY26 9.50 C 0.00 0.00 0.00 0.17 0.00 54 0 309 0
28MAY26 9.75 C 0.00 0.00 0.00 0.12 0.00 54 0 308 0
28MAY26 10.00 C 0.08 0.08 0.08 0.09 0.00 55 4 372 +4
28MAY26 10.50 C 0.00 0.00 0.00 0.05 0.00 57 0 331 0
28MAY26 11.00 C 0.00 0.00 0.00 0.02 0.00 55 0 211 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 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 69 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 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 86 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.87 +0.02 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.64 +0.03 57 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.41 +0.03 57 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.17 +0.02 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.95 +0.02 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.74 +0.01 53 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.56 +0.03 55 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.37 +0.02 54 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 1.17 +0.02 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.05 +0.05 54 0 60 0
29JUN26 8.25 C 0.87 0.87 0.87 0.90 +0.02 54 15 8 -15
29JUN26 8.50 C 0.72 0.72 0.72 0.77 +0.03 54 2 2 +1
29JUN26 8.75 C 0.00 0.00 0.00 0.65 +0.03 53 0 75 0
29JUN26 9.00 C 0.00 0.00 0.00 0.54 +0.01 52 0 172 0
29JUN26 9.25 C 0.00 0.00 0.00 0.46 +0.02 53 0 264 0
29JUN26 9.50 C 0.00 0.00 0.00 0.38 +0.01 53 0 714 0
29JUN26 9.75 C 0.24 0.24 0.24 0.31 0.00 52 15 251 0
29JUN26 10.00 C 0.00 0.00 0.00 0.26 +0.01 53 0 750 0
29JUN26 10.50 C 0.14 0.15 0.14 0.17 0.00 52 3 606 -2
29JUN26 11.00 C 0.00 0.00 0.00 0.11 0.00 52 0 1,733 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 -0.01 52 0 712 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 0.00 53 0 18 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 0.00 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 88 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 0.00 100 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 0.00 107 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 2.93 +0.04 57 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.68 +0.01 52 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.49 +0.04 57 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.29 +0.05 57 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.05 +0.02 53 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.85 +0.01 52 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.66 +0.01 51 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.50 +0.02 52 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.32 0.00 51 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.21 +0.06 53 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.07 +0.04 53 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.94 +0.03 53 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.82 +0.02 52 0 17 0
30JUL26 9.00 C 0.00 0.00 0.00 0.72 +0.02 52 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.63 +0.02 52 0 19 0
30JUL26 9.50 C 0.00 0.00 0.00 0.55 +0.01 52 0 75 0
30JUL26 9.75 C 0.00 0.00 0.00 0.47 0.00 52 0 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.41 +0.01 52 0 155 0
30JUL26 10.50 C 0.00 0.00 0.00 0.30 0.00 52 0 90 0
30JUL26 11.00 C 0.00 0.00 0.00 0.21 -0.01 51 0 7 0
30JUL26 11.50 C 0.00 0.00 0.00 0.16 +0.01 52 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 0.12 0.00 52 0 91 0
30JUL26 12.50 C 0.00 0.00 0.00 0.08 0.00 51 0 41 0
30JUL26 13.00 C 0.00 0.00 0.00 0.06 0.00 52 0 75 0
28AUG26 6.25 C 0.00 0.00 0.00 2.57 +0.04 57 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.37 +0.04 56 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.18 +0.04 56 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.00 +0.04 56 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.82 +0.03 55 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.63 +0.01 53 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.49 +0.02 54 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.32 -0.01 52 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.22 +0.04 53 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.10 +0.02 53 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.99 +0.03 53 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.88 +0.02 53 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.79 +0.02 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.70 +0.02 53 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.62 +0.01 53 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.56 +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 0.00 53 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.27 0.00 53 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 3.06 +0.05 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.85 +0.04 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.61 +0.01 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.41 0.00 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.23 0.00 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.04 -0.01 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.89 0.00 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.71 -0.02 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.58 0.00 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.43 -0.02 51 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.33 +0.01 52 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 1.22 +0.02 52 0 843 0
29SEP26 8.75 C 0.00 0.00 0.00 1.09 +0.01 51 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.98 +0.01 51 0 2,204 0
29SEP26 9.25 C 0.00 0.00 0.00 0.89 +0.01 51 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.80 0.00 51 0 28 0
29SEP26 9.75 C 0.00 0.00 0.00 0.73 +0.01 51 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.66 0.00 51 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.54 +0.01 52 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.44 0.00 52 0 193 0
29SEP26 11.50 C 0.00 0.00 0.00 0.34 -0.02 51 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 0.00 52 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.23 -0.01 52 0 147 0
29SEP26 13.00 C 0.00 0.00 0.00 0.18 -0.01 51 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 -0.02 51 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 -0.01 52 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 0.00 52 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 0.00 52 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.01 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 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 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.24 +0.05 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.05 +0.05 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.81 -0.01 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.64 0.00 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.48 +0.01 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.30 -0.01 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.17 +0.01 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.02 +0.01 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.87 0.00 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.73 -0.02 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.61 -0.01 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.54 +0.02 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.43 +0.03 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.31 +0.01 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.21 +0.01 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.12 0.00 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.04 0.00 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.97 +0.01 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.83 0.00 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.72 0.00 51 0 59 0
30DEC26 11.50 C 0.00 0.00 0.00 0.61 -0.01 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.53 -0.01 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 0.00 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.39 0.00 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.34 0.00 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 0.00 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 0.00 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 0.00 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 0.00 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 -0.01 51 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 -0.01 51 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 0.00 52 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 0.00 51 0 34 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 0.00 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 0.00 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.41 +0.03 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.19 -0.01 53 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.03 0.00 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.87 +0.01 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.71 0.00 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.57 +0.01 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.40 -0.01 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.26 -0.01 52 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.15 0.00 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.02 0.00 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.90 0.00 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.82 +0.02 53 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.70 0.00 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.60 +0.01 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.50 +0.01 52 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.39 -0.02 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.30 -0.02 51 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.24 -0.01 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.11 +0.01 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.00 +0.02 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.86 -0.01 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.76 -0.02 51 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.69 0.00 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.61 -0.01 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.54 -0.01 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.49 0.00 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.43 -0.01 51 0 2 0
TOTAL CALL 58 15,865 -3
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 96 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 56 0 84 0
28MAY26 7.00 P 0.00 0.00 0.00 0.04 0.00 58 0 90 0
28MAY26 7.25 P 0.08 0.08 0.08 0.06 -0.01 55 3 446 0
28MAY26 7.50 P 0.18 0.18 0.14 0.10 -0.01 56 60 512 -45
28MAY26 7.75 P 0.24 0.24 0.24 0.15 -0.02 55 33 767 -27
28MAY26 8.00 P 0.30 0.32 0.30 0.22 -0.02 54 30 228 +10
28MAY26 8.25 P 0.40 0.40 0.40 0.30 -0.03 53 2 208 +1
28MAY26 8.50 P 0.52 0.52 0.52 0.41 -0.03 53 1 493 +1
28MAY26 8.75 P 0.00 0.00 0.00 0.54 -0.04 52 0 327 0
28MAY26 9.00 P 0.00 0.00 0.00 0.71 -0.03 54 0 208 0
28MAY26 9.25 P 0.00 0.00 0.00 0.88 -0.04 53 0 62 0
28MAY26 9.50 P 0.00 0.00 0.00 1.07 -0.04 53 0 43 0
28MAY26 9.75 P 0.00 0.00 0.00 1.27 -0.06 53 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.49 -0.06 53 0 103 0
28MAY26 10.50 P 0.00 0.00 0.00 1.96 -0.04 57 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.43 -0.05 54 0 151 0
28MAY26 11.50 P 0.00 0.00 0.00 2.94 -0.02 68 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 3.42 -0.04 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.94 -0.04 83 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.44 -0.04 90 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.94 -0.02 96 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.42 -0.04 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.92 -0.04 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.42 -0.04 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.92 -0.04 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.42 -0.04 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.92 -0.04 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.42 -0.04 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.92 -0.04 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.42 -0.04 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.92 -0.04 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 55 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 53 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 -0.01 52 0 64 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 -0.01 52 0 124 0
29JUN26 7.00 P 0.00 0.00 0.00 0.13 -0.01 53 0 183 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 -0.02 52 0 464 0
29JUN26 7.50 P 0.00 0.00 0.00 0.25 -0.01 53 0 187 0
29JUN26 7.75 P 0.00 0.00 0.00 0.32 -0.03 52 0 75 0
29JUN26 8.00 P 0.49 0.49 0.49 0.41 -0.03 52 14 82 0
29JUN26 8.25 P 0.00 0.00 0.00 0.51 -0.03 52 0 95 0
29JUN26 8.50 P 0.74 0.75 0.74 0.62 -0.04 51 30 152 -27
29JUN26 8.75 P 0.00 0.00 0.00 0.75 -0.04 50 0 342 0
29JUN26 9.00 P 0.00 0.00 0.00 0.89 -0.06 49 0 305 0
29JUN26 9.25 P 0.00 0.00 0.00 1.08 -0.04 51 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.24 -0.06 50 0 610 0
29JUN26 9.75 P 0.00 0.00 0.00 1.44 -0.05 51 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.65 -0.04 53 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.05 -0.06 51 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.50 -0.05 52 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.97 -0.04 53 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.45 -0.04 55 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.94 -0.04 57 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 4.45 -0.03 64 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 4.95 -0.02 69 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 5.45 -0.02 73 0 19 0
29JUN26 14.50 P 6.15 6.15 6.10 5.95 -0.02 78 22 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.45 -0.02 82 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.95 -0.02 86 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.45 -0.02 89 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.95 -0.02 93 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.45 -0.02 96 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.95 -0.02 99 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.45 -0.02 103 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.95 -0.02 106 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.45 -0.02 109 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.95 -0.02 111 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.45 -0.02 114 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.45 -0.02 120 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.45 -0.02 125 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.45 -0.02 130 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.45 -0.02 134 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.45 -0.02 139 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.45 -0.02 143 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.45 -0.02 147 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.06 -0.01 52 0 105 0
30JUL26 6.25 P 0.00 0.00 0.00 0.09 -0.01 52 0 2 0
30JUL26 6.50 P 0.00 0.00 0.00 0.12 -0.01 51 0 151 0
30JUL26 6.75 P 0.00 0.00 0.00 0.17 -0.01 52 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.22 -0.02 51 0 15 0
30JUL26 7.25 P 0.00 0.00 0.00 0.29 -0.02 52 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.37 -0.02 52 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.46 -0.01 52 0 113 0
30JUL26 8.00 P 0.00 0.00 0.00 0.55 -0.02 51 0 173 0
30JUL26 8.25 P 0.00 0.00 0.00 0.66 -0.03 51 0 112 0
30JUL26 8.50 P 0.00 0.00 0.00 0.78 -0.03 51 0 145 0
30JUL26 8.75 P 0.00 0.00 0.00 0.91 -0.03 50 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.05 -0.04 50 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.22 -0.03 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.41 -0.03 52 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.59 -0.02 52 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.76 -0.05 51 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.18 -0.04 52 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.61 -0.02 53 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.05 -0.01 53 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.49 -0.03 52 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.96 -0.04 51 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.45 -0.03 54 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.16 0.00 54 0 1 0
28AUG26 6.50 P 0.00 0.00 0.00 0.20 -0.01 53 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.26 -0.01 53 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.33 -0.02 53 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.41 -0.02 53 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.50 -0.02 53 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.59 -0.02 53 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.69 -0.02 52 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.80 -0.03 52 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.92 -0.03 52 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.06 -0.03 52 0 15 0
28AUG26 9.00 P 0.00 0.00 0.00 1.21 -0.03 52 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.36 -0.03 51 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.53 -0.03 52 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.75 0.00 54 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.90 -0.04 52 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.28 -0.05 52 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.68 -0.05 52 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.11 -0.04 52 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 -0.01 52 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.02 52 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 -0.02 52 0 4 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 -0.02 52 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 -0.03 52 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 -0.03 52 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 -0.03 52 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 -0.03 52 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.68 -0.03 52 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 0.79 -0.02 52 0 132 0
29SEP26 8.25 P 0.00 0.00 0.00 0.92 -0.01 52 0 2,638 0
29SEP26 8.50 P 0.00 0.00 0.00 1.04 -0.03 52 0 881 0
29SEP26 8.75 P 0.00 0.00 0.00 1.17 -0.03 51 0 410 0
29SEP26 9.00 P 0.00 0.00 0.00 1.32 -0.03 51 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.45 -0.06 50 0 219 0
29SEP26 9.50 P 0.00 0.00 0.00 1.63 -0.04 51 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 1.84 -0.01 53 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.01 -0.02 52 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.40 -0.01 53 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.78 -0.03 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.22 +0.01 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.65 +0.01 54 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 4.05 -0.05 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.49 -0.04 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.97 -0.03 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.45 -0.03 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.95 -0.02 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.45 -0.03 55 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.95 -0.02 58 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.45 -0.02 60 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.95 -0.02 62 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.45 -0.02 65 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.95 -0.02 67 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.45 -0.02 69 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.95 -0.02 71 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.45 -0.02 73 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.95 -0.02 75 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.45 -0.02 77 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.45 -0.02 81 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.45 -0.02 84 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.45 -0.02 87 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.45 -0.02 91 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.24 -0.02 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.30 -0.02 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 -0.02 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.44 -0.02 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 -0.03 51 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.62 -0.02 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.71 -0.03 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.81 -0.03 51 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 -0.03 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.04 -0.03 51 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.16 -0.03 51 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.29 -0.03 51 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.41 -0.05 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.58 -0.03 50 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.72 -0.04 50 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 1.88 -0.02 50 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.09 -0.01 51 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.26 -0.02 51 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.62 -0.02 51 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.99 -0.03 51 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.40 -0.01 51 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.81 -0.02 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.23 -0.02 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.68 0.00 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.06 -0.06 48 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.52 -0.04 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.99 -0.06 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.46 -0.05 47 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.96 -0.02 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.45 -0.02 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.95 -0.02 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.45 -0.02 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.95 -0.02 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.45 -0.02 58 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.95 -0.02 60 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.45 -0.02 61 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.95 -0.02 63 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.45 -0.02 65 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.45 -0.02 68 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.45 -0.02 70 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.38 0.00 52 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 0.46 -0.01 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.54 -0.01 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.62 -0.02 52 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.72 -0.02 53 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.82 -0.01 53 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.93 -0.01 53 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.01 -0.03 51 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.12 -0.04 51 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 1.24 -0.03 51 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.37 -0.03 51 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.50 -0.03 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.66 -0.02 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.78 -0.05 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.93 -0.05 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.09 -0.05 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.30 0.00 51 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.47 -0.02 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.79 -0.04 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.16 -0.06 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.59 0.00 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.98 -0.01 51 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.38 -0.01 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.79 -0.02 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.23 0.00 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.68 +0.01 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.13 0.00 51 0 0 0
TOTAL PUT 195 15,652 -87
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$ 7.51
28MAY26 5.00 C 0.00 0.00 0.00 2.52 -0.04 64 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.27 -0.04 55 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.02 -0.04 47 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.77 -0.04 38 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.52 -0.04 29 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.54 -0.02 22 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.33 -0.02 21 0 104 0
28MAY26 7.50 C 0.00 0.00 0.00 0.17 -0.01 21 0 29 0
28MAY26 7.75 C 0.00 0.00 0.00 0.08 0.00 22 0 9 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 0.00 22 0 98 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.72 -0.04 54 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.62 -0.04 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.52 -0.04 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.27 -0.04 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.27 -0.04 0 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.78 -0.02 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.55 -0.01 20 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.34 -0.02 19 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.19 -0.02 19 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 -0.01 19 0 410 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 0.00 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 19 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 24 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 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 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.52 -0.04 43 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.27 -0.04 33 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.78 -0.02 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.56 -0.02 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.38 -0.02 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.24 -0.02 19 0 105 0
30JUL26 7.75 C 0.00 0.00 0.00 0.15 -0.01 20 0 15 0
30JUL26 8.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 0.00 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 24 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 2.27 -0.04 32 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.03 -0.02 21 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.80 -0.01 21 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.60 0.00 21 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.42 -0.01 20 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.30 -0.01 20 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.72 -0.04 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.62 -0.04 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.52 -0.04 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.27 -0.04 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.04 -0.02 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.83 -0.01 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.63 -0.03 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 0.00 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 0.00 22 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 0.00 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 0.04 +0.01 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 32 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 2.52 -0.04 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.27 -0.04 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.53 -0.03 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.29 -0.03 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.08 -0.01 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.89 -0.01 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.71 0.00 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.57 -0.01 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.45 -0.01 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.35 -0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 0.00 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 0.00 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 0.00 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 0.00 20 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.01 20 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 2.52 -0.04 24 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.27 -0.04 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.78 -0.03 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.55 -0.01 19 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.30 -0.02 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.15 -0.01 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.97 -0.01 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.81 -0.01 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.65 -0.01 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.53 -0.01 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.43 -0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.34 -0.01 18 0 0 0
30MAR27 8.25 C 0.22 0.22 0.22 0.27 -0.01 19 10 30 +10
30MAR27 8.50 C 0.00 0.00 0.00 0.21 -0.01 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 -0.01 18 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 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 10 1,961 +10
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 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 0.02 0.02 0.02 0.02 0.00 22 12 62 +12
28MAY26 7.25 P 0.00 0.00 0.00 0.06 0.00 21 0 15 0
28MAY26 7.50 P 0.16 0.16 0.16 0.15 +0.01 21 3 459 +3
28MAY26 7.75 P 0.00 0.00 0.00 0.31 +0.01 22 0 280 0
28MAY26 8.00 P 0.00 0.00 0.00 0.52 +0.02 24 0 119 0
28MAY26 8.25 P 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.99 +0.02 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.27 +0.05 45 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.52 +0.05 51 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.77 +0.05 57 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.02 +0.05 62 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.27 +0.05 67 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.52 +0.05 72 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.02 +0.05 82 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.52 +0.05 90 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.02 +0.05 98 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.52 +0.05 106 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 50 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 19 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.30 +0.01 19 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.48 +0.01 20 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.68 +0.02 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.91 +0.02 20 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.15 +0.02 21 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.42 +0.05 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.66 +0.05 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.92 +0.06 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.17 +0.06 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.42 +0.06 45 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.66 +0.05 45 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.15 +0.05 46 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.65 +0.05 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.17 +0.07 65 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.67 +0.07 71 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 0.00 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 0.14 0.14 0.14 0.13 +0.01 20 25 107 +25
30JUL26 7.25 P 0.00 0.00 0.00 0.23 +0.02 20 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.35 +0.01 19 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.53 +0.02 21 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.71 +0.01 20 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.92 +0.01 19 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.16 +0.02 20 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.43 +0.06 27 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.67 +0.06 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.92 +0.06 32 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.17 +0.06 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.42 +0.05 37 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.67 +0.06 40 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 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 0.02 +0.01 23 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 0.06 +0.01 21 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
28AUG26 7.00 P 0.18 0.18 0.17 0.17 +0.01 20 26 56 +26
28AUG26 7.25 P 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.41 +0.03 21 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.56 +0.01 20 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.75 +0.02 21 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.95 +0.02 20 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.17 +0.02 20 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.43 +0.06 24 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.67 +0.05 26 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.92 +0.06 28 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.17 +0.06 31 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.42 +0.05 33 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.67 +0.06 36 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 0.10 +0.01 22 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 +0.01 22 0 24 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 +0.01 22 0 82 0
29SEP26 7.25 P 0.00 0.00 0.00 0.35 +0.01 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.48 +0.01 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.64 +0.01 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.80 +0.02 22 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.99 +0.01 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.24 +0.02 25 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.47 +0.02 26 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.71 +0.02 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.96 +0.02 31 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.21 +0.02 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.46 +0.02 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.72 +0.02 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.23 +0.02 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.75 +0.05 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.25 +0.06 55 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.75 +0.07 59 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 0.00 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 +0.01 20 0 202 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 +0.01 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 +0.01 21 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 +0.01 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.83 +0.01 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.02 +0.01 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.26 +0.01 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.48 +0.01 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.72 +0.02 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.96 +0.02 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.21 +0.02 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.46 +0.01 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.72 +0.02 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.23 +0.02 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.75 +0.05 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.25 +0.06 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.75 +0.07 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 0.00 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 -0.01 19 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 19 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 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.50 +0.01 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.73 +0.01 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.97 +0.02 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.21 +0.01 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.46 +0.01 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.72 +0.02 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.23 +0.02 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.75 +0.05 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.25 +0.06 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.75 +0.07 43 0 0 0
TOTAL PUT 66 3,092 +66
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$ 22.72
28MAY26 16.50 C 0.00 0.00 0.00 6.25 -0.16 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.75 -0.16 42 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.25 -0.16 37 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.76 -0.16 42 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.27 -0.17 41 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.80 -0.11 43 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.33 -0.17 43 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.89 -0.16 43 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.07 -0.16 43 0 3 0
28MAY26 22.00 C 0.00 0.00 0.00 1.41 -0.12 44 0 30 0
28MAY26 23.00 C 0.71 0.86 0.71 0.86 -0.12 42 126 413 +123
28MAY26 24.00 C 0.42 0.42 0.40 0.51 -0.08 43 9 392 +9
28MAY26 25.00 C 0.24 0.24 0.24 0.29 -0.05 44 9 443 +9
28MAY26 26.00 C 0.17 0.17 0.17 0.15 -0.04 44 2 258 +2
28MAY26 27.00 C 0.10 0.10 0.10 0.07 -0.03 43 1 493 -1
28MAY26 28.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 662 0
28MAY26 29.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 128 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 174 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 244 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 87 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 6.26 -0.16 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.78 -0.15 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.29 -0.12 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.76 -0.17 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.27 -0.19 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.83 -0.19 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.42 -0.21 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.12 -0.11 41 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 2.40 -0.10 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.77 -0.10 40 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 1.27 -0.10 40 0 54 0
29JUN26 24.00 C 0.76 0.76 0.76 0.90 -0.07 40 15 324 0
29JUN26 25.00 C 0.55 0.61 0.54 0.62 -0.06 40 71 465 +20
29JUN26 26.00 C 0.40 0.40 0.40 0.44 -0.02 41 20 257 -20
29JUN26 27.00 C 0.00 0.00 0.00 0.29 -0.01 41 0 459 0
29JUN26 28.00 C 0.00 0.00 0.00 0.19 0.00 42 0 519 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 0.00 42 0 425 0
29JUN26 30.00 C 0.11 0.11 0.11 0.07 -0.01 41 10 399 +10
29JUN26 31.00 C 0.00 0.00 0.00 0.05 0.00 42 0 1,647 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 0.00 42 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 0.00 43 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 63 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 6.26 -0.16 32 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.81 -0.14 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.36 -0.14 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.91 -0.15 39 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.48 -0.15 38 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.07 -0.16 38 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.69 -0.14 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.35 -0.12 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.71 -0.12 40 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.13 -0.10 40 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 1.65 -0.08 40 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 1.26 -0.07 40 0 18 0
30JUL26 25.00 C 0.00 0.00 0.00 0.96 -0.05 40 0 227 0
30JUL26 26.00 C 0.00 0.00 0.00 0.72 -0.04 41 0 203 0
30JUL26 27.00 C 0.00 0.00 0.00 0.52 -0.03 40 0 192 0
30JUL26 28.00 C 0.00 0.00 0.00 0.38 -0.02 41 0 153 0
30JUL26 29.00 C 0.00 0.00 0.00 0.27 -0.01 40 0 60 0
30JUL26 30.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 176 0
30JUL26 31.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 12 0
30JUL26 32.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 17 0
28AUG26 17.00 C 0.00 0.00 0.00 5.90 -0.21 38 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.48 -0.20 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.07 -0.19 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.68 -0.18 40 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.27 -0.20 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.94 -0.16 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.60 -0.15 40 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.06 -0.11 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.48 -0.11 41 0 0 0
28AUG26 23.00 C 1.84 1.86 1.84 2.01 -0.08 41 30 60 +30
28AUG26 24.00 C 1.45 1.45 1.45 1.60 -0.08 41 15 15 +15
28AUG26 25.00 C 1.15 1.21 1.15 1.28 -0.07 41 30 30 +30
28AUG26 26.00 C 0.93 0.93 0.93 1.02 -0.05 42 15 30 +15
28AUG26 27.00 C 0.00 0.00 0.00 0.80 -0.03 42 0 3 0
28AUG26 28.00 C 0.00 0.00 0.00 0.62 -0.03 41 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 0.47 -0.02 41 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 0.36 -0.01 42 0 0 0
28AUG26 31.00 C 0.33 0.33 0.33 0.27 -0.02 41 30 30 +30
28AUG26 32.00 C 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.60 -0.10 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.08 -0.19 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.68 -0.17 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.29 -0.16 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.90 -0.17 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.50 -0.20 39 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.15 -0.19 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.82 -0.18 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.21 -0.18 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.68 -0.16 40 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 2.29 -0.10 41 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 1.89 -0.08 41 0 632 0
29SEP26 25.00 C 0.00 0.00 0.00 1.56 -0.05 41 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 1.29 -0.06 41 0 458 0
29SEP26 27.00 C 0.00 0.00 0.00 1.05 -0.04 41 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 0.84 -0.04 41 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 0.68 -0.03 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.54 -0.03 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.42 -0.03 41 0 103 0
29SEP26 32.00 C 0.38 0.38 0.38 0.34 -0.02 41 36 160 -2
29SEP26 33.00 C 0.00 0.00 0.00 0.26 -0.02 41 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.21 -0.01 41 0 151 0
29SEP26 35.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.08 0.00 41 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 30 0
29SEP26 40.00 C 0.16 0.16 0.16 0.05 0.00 42 10 10 +10
29SEP26 41.00 C 0.00 0.00 0.00 0.04 0.00 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 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 7.02 -0.08 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.54 -0.16 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.17 -0.15 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.80 -0.16 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.42 -0.19 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.08 -0.18 40 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 4.76 -0.18 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.45 -0.18 40 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 3.88 -0.16 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.37 -0.15 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.01 -0.09 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.60 -0.08 41 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 2.25 -0.07 41 0 7 0
30DEC26 26.00 C 0.00 0.00 0.00 1.93 -0.07 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.67 -0.07 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.45 -0.04 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.24 -0.04 41 0 58 0
30DEC26 30.00 C 1.09 1.09 1.09 1.06 -0.03 41 1 83 -1
30DEC26 31.00 C 0.00 0.00 0.00 0.90 -0.03 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.76 -0.03 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.65 -0.02 41 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.55 -0.01 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.47 -0.01 41 0 3 0
30DEC26 36.00 C 0.47 0.47 0.47 0.39 -0.02 41 30 30 +30
30DEC26 37.00 C 0.00 0.00 0.00 0.33 -0.02 41 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.28 -0.01 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.24 0.00 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.17 0.00 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 7.41 -0.08 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.05 -0.07 43 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 6.69 -0.07 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.23 -0.19 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.90 -0.18 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.59 -0.17 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.28 -0.17 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.99 -0.17 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.59 -0.02 42 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 3.93 -0.17 40 0 30 0
30MAR27 23.00 C 0.00 0.00 0.00 3.57 -0.12 41 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.16 -0.11 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.80 -0.07 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.49 -0.06 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.21 -0.06 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.97 -0.05 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.75 -0.05 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.54 -0.06 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.35 -0.05 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.20 -0.04 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.04 -0.05 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.92 -0.04 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.81 -0.04 41 0 10 0
TOTAL CALL 460 13,503 +309
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 46 0 40 0
28MAY26 18.50 P 0.00 0.00 0.00 0.03 0.00 45 0 50 0
28MAY26 19.00 P 0.00 0.00 0.00 0.05 0.00 44 0 62 0
28MAY26 19.50 P 0.14 0.14 0.14 0.08 -0.01 43 15 184 -7
28MAY26 20.00 P 0.20 0.20 0.18 0.14 0.00 43 30 186 +30
28MAY26 21.00 P 0.00 0.00 0.00 0.33 0.00 43 0 206 0
28MAY26 22.00 P 0.85 0.85 0.82 0.66 +0.04 44 22 527 +21
28MAY26 23.00 P 1.18 1.18 1.18 1.14 +0.03 44 1 253 +1
28MAY26 24.00 P 2.04 2.04 2.04 1.76 +0.06 43 9 642 -9
28MAY26 25.00 P 0.00 0.00 0.00 2.53 +0.09 43 0 202 0
28MAY26 26.00 P 0.00 0.00 0.00 3.49 +0.21 51 0 158 0
28MAY26 27.00 P 0.00 0.00 0.00 4.45 +0.16 57 0 51 0
28MAY26 28.00 P 0.00 0.00 0.00 5.45 +0.20 65 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 6.47 +0.23 74 0 40 0
28MAY26 30.00 P 0.00 0.00 0.00 7.50 +0.26 84 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 8.49 +0.27 91 0 23 0
28MAY26 32.00 P 0.00 0.00 0.00 9.49 +0.27 97 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.49 +0.28 104 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.49 +0.36 109 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.49 +0.31 115 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.49 +0.34 121 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 14.49 +0.33 126 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 15.49 +0.33 131 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 16.49 +0.33 136 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 17.49 +0.33 141 0 0 0
29JUN26 16.50 P 0.08 0.08 0.08 0.03 0.00 41 6 21 +6
29JUN26 17.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 0.17 +0.03 42 0 46 0
29JUN26 19.00 P 0.00 0.00 0.00 0.24 +0.03 42 0 36 0
29JUN26 19.50 P 0.00 0.00 0.00 0.33 +0.04 42 0 75 0
29JUN26 20.00 P 0.00 0.00 0.00 0.44 +0.05 42 0 193 0
29JUN26 21.00 P 0.83 0.83 0.83 0.73 +0.05 41 20 144 +20
29JUN26 22.00 P 1.26 1.35 1.10 1.11 +0.06 41 7 466 +1
29JUN26 23.00 P 0.00 0.00 0.00 1.67 +0.14 42 0 579 0
29JUN26 24.00 P 0.00 0.00 0.00 2.25 +0.11 41 0 1,189 0
29JUN26 25.00 P 0.00 0.00 0.00 2.97 +0.14 41 0 386 0
29JUN26 26.00 P 0.00 0.00 0.00 3.87 +0.25 45 0 111 0
29JUN26 27.00 P 0.00 0.00 0.00 4.75 +0.18 47 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 5.68 +0.20 50 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 6.64 +0.22 54 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 7.62 +0.24 57 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 8.59 +0.25 60 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 9.58 +0.26 64 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 10.57 +0.27 67 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 11.56 +0.27 71 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 12.55 +0.27 74 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.55 +0.26 77 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.54 +0.26 80 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 15.54 +0.26 84 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.54 +0.26 87 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 17.53 +0.26 89 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 18.52 +0.26 91 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.52 +0.25 94 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 20.53 +0.26 98 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.52 +0.25 100 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 22.52 +0.26 103 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 23.52 +0.26 105 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 24.52 +0.27 108 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 25.52 +0.27 110 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 26.51 +0.32 112 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 27.51 +0.26 114 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.08 0.00 40 0 1 0
30JUL26 17.00 P 0.22 0.22 0.22 0.12 +0.01 40 10 20 +10
30JUL26 17.50 P 0.25 0.25 0.25 0.17 +0.01 40 10 10 +10
30JUL26 18.00 P 0.00 0.00 0.00 0.23 +0.01 40 0 17 0
30JUL26 18.50 P 0.00 0.00 0.00 0.31 +0.02 40 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.41 +0.02 40 0 4 0
30JUL26 19.50 P 0.00 0.00 0.00 0.53 +0.03 40 0 17 0
30JUL26 20.00 P 0.00 0.00 0.00 0.66 +0.03 40 0 47 0
30JUL26 21.00 P 0.00 0.00 0.00 1.00 +0.05 40 0 108 0
30JUL26 22.00 P 1.64 1.64 1.59 1.41 +0.05 40 45 189 +2
30JUL26 23.00 P 0.00 0.00 0.00 1.93 +0.08 40 0 327 0
30JUL26 24.00 P 0.00 0.00 0.00 2.55 +0.11 40 0 246 0
30JUL26 25.00 P 0.00 0.00 0.00 3.32 +0.20 42 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 4.10 +0.14 43 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 4.93 +0.15 44 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 5.79 +0.15 45 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.70 +0.17 46 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.62 +0.16 47 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.61 +0.22 50 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.58 +0.22 53 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.57 +0.24 56 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.56 +0.25 58 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.31 +0.02 41 0 0 0
28AUG26 18.00 P 0.48 0.48 0.48 0.39 +0.02 41 1 1 +1
28AUG26 18.50 P 0.56 0.56 0.56 0.50 +0.03 42 2 2 +2
28AUG26 19.00 P 0.00 0.00 0.00 0.62 +0.03 41 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.76 +0.04 42 0 15 0
28AUG26 20.00 P 0.00 0.00 0.00 0.92 +0.04 42 0 45 0
28AUG26 21.00 P 0.00 0.00 0.00 1.28 +0.05 41 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 1.72 +0.08 41 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 2.23 +0.09 41 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 2.84 +0.11 41 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 3.59 +0.13 43 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 4.35 +0.14 44 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 5.14 +0.15 44 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 5.99 +0.18 45 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.86 +0.18 46 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.76 +0.20 46 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.69 +0.22 48 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.62 +0.20 48 0 0 0
29SEP26 16.50 P 0.35 0.35 0.35 0.27 +0.01 41 1 3 +1
29SEP26 17.00 P 0.00 0.00 0.00 0.35 +0.02 41 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.44 +0.03 41 0 2 0
29SEP26 18.00 P 0.68 0.68 0.68 0.54 +0.02 41 15 30 +12
29SEP26 18.50 P 0.00 0.00 0.00 0.66 +0.03 41 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 0.80 +0.03 41 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.96 +0.04 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 1.13 +0.03 42 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 1.52 +0.07 41 0 38 0
29SEP26 22.00 P 0.00 0.00 0.00 1.97 +0.09 41 0 218 0
29SEP26 23.00 P 0.00 0.00 0.00 2.48 +0.09 41 0 59 0
29SEP26 24.00 P 0.00 0.00 0.00 3.07 +0.10 41 0 130 0
29SEP26 25.00 P 3.82 3.82 3.82 3.84 +0.22 43 1 147 0
29SEP26 26.00 P 0.00 0.00 0.00 4.57 +0.16 43 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.36 +0.19 44 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 6.17 +0.20 44 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 7.02 +0.21 45 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.89 +0.21 45 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 8.75 +0.18 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.67 +0.19 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.66 +0.25 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.59 +0.23 48 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.58 +0.25 50 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 13.55 +0.23 51 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 14.54 +0.24 53 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.54 +0.26 55 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.54 +0.26 57 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 17.53 +0.26 59 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.52 +0.26 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.52 +0.25 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.53 +0.26 65 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.52 +0.25 66 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.52 +0.26 68 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.52 +0.26 70 0 0 0
30DEC26 16.50 P 0.67 0.67 0.67 0.55 +0.02 41 2 2 +2
30DEC26 17.00 P 0.00 0.00 0.00 0.66 +0.01 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.79 +0.03 41 0 10 0
30DEC26 18.00 P 1.05 1.05 1.05 0.93 +0.02 41 30 30 +30
30DEC26 18.50 P 0.00 0.00 0.00 1.07 +0.02 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.25 +0.03 41 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 1.43 +0.03 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.63 +0.07 41 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 2.03 +0.07 41 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.50 +0.08 41 0 24 0
30DEC26 23.00 P 0.00 0.00 0.00 3.01 +0.08 40 0 32 0
30DEC26 24.00 P 0.00 0.00 0.00 3.60 +0.09 40 0 31 0
30DEC26 25.00 P 0.00 0.00 0.00 4.26 +0.11 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.06 +0.22 42 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 5.81 +0.18 42 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.59 +0.18 43 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 7.39 +0.19 43 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 8.22 +0.20 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.08 +0.21 44 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.95 +0.21 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.80 +0.17 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.71 +0.17 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.65 +0.19 44 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.65 +0.24 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.61 +0.24 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.54 +0.20 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.54 +0.26 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.53 +0.23 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.52 +0.23 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.52 +0.24 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.81 +0.01 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.95 +0.01 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.10 +0.01 41 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.25 +0.01 41 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.43 +0.02 41 0 4 0
30MAR27 19.00 P 1.65 1.65 1.65 1.62 +0.05 41 2 4 +2
30MAR27 19.50 P 0.00 0.00 0.00 1.80 +0.05 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 2.02 +0.07 41 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.45 +0.07 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.91 +0.07 40 0 8 0
30MAR27 23.00 P 3.58 3.58 3.58 3.44 +0.07 40 3 3 0
30MAR27 24.00 P 0.00 0.00 0.00 4.03 +0.08 40 0 10 0
30MAR27 25.00 P 0.00 0.00 0.00 4.66 +0.07 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.35 +0.13 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.16 +0.16 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.91 +0.16 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.69 +0.17 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.49 +0.17 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.32 +0.18 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.17 +0.20 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.03 +0.20 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.92 +0.26 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.71 +0.08 40 0 0 0
TOTAL PUT 232 11,000 +135
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$ 44.18
08MAY26 33.00 C 0.00 0.00 0.00 11.19 -0.47 114 0 0 0
08MAY26 34.00 C 0.00 0.00 0.00 10.19 -0.44 103 0 0 0
08MAY26 35.00 C 0.00 0.00 0.00 9.19 -0.34 91 0 4 0
08MAY26 36.00 C 0.00 0.00 0.00 8.19 -0.33 81 0 0 0
08MAY26 37.00 C 0.00 0.00 0.00 7.19 -0.40 70 0 0 0
08MAY26 38.00 C 0.00 0.00 0.00 6.19 -0.28 60 0 0 0
08MAY26 39.00 C 0.00 0.00 0.00 5.20 -0.28 62 0 0 0
08MAY26 40.00 C 0.00 0.00 0.00 4.21 -0.29 56 0 0 0
08MAY26 41.00 C 0.00 0.00 0.00 3.28 -0.27 60 0 76 0
08MAY26 42.00 C 1.80 2.12 1.80 2.30 -0.37 47 90 283 +82
08MAY26 43.00 C 1.20 1.40 1.12 1.50 -0.35 48 101 526 -26
08MAY26 44.00 C 0.70 0.83 0.63 0.83 -0.38 45 19 686 +7
08MAY26 45.00 C 0.38 0.50 0.36 0.48 -0.23 51 107 1,505 +86
08MAY26 46.00 C 0.20 0.25 0.20 0.27 -0.13 55 436 646 -160
08MAY26 47.00 C 0.10 0.13 0.10 0.16 -0.04 60 68 729 +30
08MAY26 48.00 C 0.07 0.09 0.07 0.10 0.00 65 4 291 0
08MAY26 49.00 C 0.03 0.03 0.03 0.05 0.00 66 367 493 +367
08MAY26 50.00 C 0.00 0.00 0.00 0.04 +0.02 73 0 110 0
08MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 79 0 171 0
08MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
15MAY26 34.00 C 0.00 0.00 0.00 10.21 -0.42 61 0 0 0
15MAY26 35.00 C 0.00 0.00 0.00 9.20 -0.43 0 0 0 0
15MAY26 36.00 C 0.00 0.00 0.00 8.21 -0.49 47 0 0 0
15MAY26 37.00 C 0.00 0.00 0.00 7.23 -0.50 51 0 0 0
15MAY26 38.00 C 0.00 0.00 0.00 6.25 -0.29 49 0 0 0
15MAY26 39.00 C 0.00 0.00 0.00 5.29 -0.29 48 0 0 0
15MAY26 40.00 C 0.00 0.00 0.00 4.28 -0.38 39 0 0 0
15MAY26 41.00 C 0.00 0.00 0.00 3.51 -0.32 47 0 0 0
15MAY26 42.00 C 2.45 2.68 2.45 2.75 -0.24 48 90 90 +90
15MAY26 43.00 C 1.83 1.97 1.81 1.96 -0.28 43 63 114 +48
15MAY26 44.00 C 1.09 1.34 1.09 1.36 -0.27 43 65 73 +43
15MAY26 45.00 C 0.73 0.91 0.73 0.91 -0.24 42 17 89 +12
15MAY26 46.00 C 0.47 0.59 0.47 0.59 -0.19 43 169 221 +161
15MAY26 47.00 C 0.32 0.40 0.32 0.40 -0.11 45 61 163 +61
15MAY26 48.00 C 0.00 0.00 0.00 0.25 -0.08 45 0 305 0
15MAY26 49.00 C 0.14 0.17 0.14 0.15 -0.05 46 35 421 +35
15MAY26 50.00 C 0.11 0.11 0.11 0.09 -0.03 47 13 261 +13
15MAY26 52.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 61 0
15MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 23.21 -0.35 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 22.22 -0.41 95 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 21.22 -0.41 86 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 20.22 -0.41 73 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 19.22 -0.33 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 18.22 -0.42 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 17.22 -0.42 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 16.23 -0.42 64 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 15.23 -0.33 57 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 14.23 -0.42 48 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 13.24 -0.42 55 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.19 -0.48 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.22 -0.48 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.24 -0.48 39 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.27 -0.48 45 0 3 0
28MAY26 36.00 C 0.00 0.00 0.00 8.29 -0.49 43 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.36 -0.47 45 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.50 -0.22 48 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.68 -0.30 50 0 1 0
28MAY26 40.00 C 4.32 4.60 4.18 4.84 -0.27 48 50 59 +46
28MAY26 41.00 C 0.00 0.00 0.00 4.03 -0.29 47 0 145 0
28MAY26 42.00 C 2.90 2.90 2.90 3.34 -0.19 46 30 1,612 +4
28MAY26 43.00 C 2.57 2.71 2.57 2.72 -0.24 46 17 722 0
28MAY26 44.00 C 1.95 2.16 1.84 2.16 -0.23 46 158 1,568 +86
28MAY26 45.00 C 1.47 1.60 1.47 1.73 -0.22 46 42 2,750 +3
28MAY26 46.00 C 1.38 1.38 1.34 1.34 -0.19 46 3 3,339 0
28MAY26 47.00 C 0.98 1.08 0.92 1.07 -0.15 47 59 1,390 0
28MAY26 48.00 C 0.75 0.83 0.75 0.84 -0.11 48 5 500 -4
28MAY26 49.00 C 0.58 0.58 0.58 0.64 -0.09 48 26 520 0
28MAY26 50.00 C 0.45 0.52 0.45 0.49 -0.07 49 719 1,536 -484
28MAY26 52.50 C 0.28 0.30 0.28 0.24 -0.04 49 40 980 0
28MAY26 55.00 C 0.17 0.18 0.16 0.11 -0.02 50 105 1,196 -1
28MAY26 57.50 C 0.11 0.13 0.11 0.06 -0.01 52 46 4,145 -33
28MAY26 60.00 C 0.08 0.08 0.08 0.03 0.00 54 48 2,818 +6
28MAY26 62.50 C 0.07 0.07 0.07 0.02 0.00 57 6 1,297 +4
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,291 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 946 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 596 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 402 0
28MAY26 75.00 C 0.03 0.03 0.03 0.01 0.00 76 1 208 -1
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 220 0
28MAY26 80.00 C 0.01 0.01 0.01 0.01 0.00 84 2 322 +1
28MAY26 82.50 C 0.01 0.01 0.01 0.01 0.00 88 2 340 +2
28MAY26 85.00 C 0.01 0.01 0.01 0.01 0.00 92 1 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 95 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 226 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 102 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 105 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 108 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 111 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 114 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 117 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 23.21 -0.40 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.31 -0.40 83 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.31 -0.39 77 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.32 -0.40 74 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.34 -0.31 73 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.34 -0.32 68 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.36 -0.40 66 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.29 -0.57 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.31 -0.58 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.41 -0.50 57 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.39 -0.56 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.48 -0.50 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.54 -0.47 52 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.61 -0.47 51 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.61 -0.52 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.72 -0.51 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.94 -0.30 47 0 2 0
29JUN26 38.00 C 0.00 0.00 0.00 7.12 -0.28 47 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.33 -0.27 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.59 -0.26 45 0 16 0
29JUN26 41.00 C 0.00 0.00 0.00 4.91 -0.23 45 0 192 0
29JUN26 42.00 C 4.01 4.01 4.01 4.27 -0.23 45 30 280 0
29JUN26 43.00 C 3.42 3.68 3.42 3.71 -0.24 45 35 628 +3
29JUN26 44.00 C 2.93 3.07 2.87 3.19 -0.20 45 113 475 +65
29JUN26 45.00 C 2.80 2.80 2.42 2.73 -0.20 45 50 1,013 -27
29JUN26 46.00 C 2.06 2.27 2.06 2.34 -0.19 45 27 5,532 -11
29JUN26 47.00 C 1.86 1.86 1.86 2.01 -0.17 45 21 608 0
29JUN26 48.00 C 1.50 1.60 1.50 1.72 -0.15 46 80 714 +72
29JUN26 49.00 C 1.30 1.30 1.30 1.47 -0.13 46 30 1,599 +30
29JUN26 50.00 C 1.10 1.18 1.10 1.26 -0.11 47 26 6,365 -8
29JUN26 52.50 C 0.84 0.84 0.84 0.85 -0.05 48 1 1,779 0
29JUN26 55.00 C 0.56 0.56 0.56 0.56 -0.03 48 30 1,553 -30
29JUN26 57.50 C 0.38 0.42 0.38 0.37 -0.02 49 341 1,550 +202
29JUN26 60.00 C 0.29 0.29 0.29 0.24 -0.01 50 10 2,332 +10
29JUN26 62.50 C 0.22 0.24 0.22 0.16 -0.01 51 5 2,458 0
29JUN26 65.00 C 0.20 0.20 0.20 0.11 0.00 52 3 1,842 +2
29JUN26 67.50 C 0.00 0.00 0.00 0.07 0.00 52 0 443 0
29JUN26 70.00 C 0.13 0.13 0.13 0.05 0.00 53 106 1,545 0
29JUN26 72.50 C 0.10 0.10 0.10 0.04 0.00 55 152 1,259 0
29JUN26 75.00 C 0.08 0.08 0.08 0.03 0.00 56 38 12,122 0
29JUN26 77.50 C 0.07 0.07 0.07 0.02 0.00 57 72 1,104 -18
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,633 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,969 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3,304 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,811 0
29JUN26 92.50 C 0.03 0.03 0.03 0.01 0.00 67 20 1,244 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 903 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 75 0 263 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 82 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 87 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 90 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 92 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 94 0 167 0
30JUL26 21.00 C 0.00 0.00 0.00 23.21 -0.41 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 22.31 -0.47 74 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 21.31 -0.39 69 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 20.32 -0.48 66 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 19.34 -0.31 64 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 18.35 -0.47 61 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 17.36 -0.48 58 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 16.29 -0.58 37 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 15.33 -0.57 46 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 14.41 -0.53 50 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 13.42 -0.57 47 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 12.48 -0.54 47 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.55 -0.54 46 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.66 -0.51 46 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.77 -0.51 45 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.93 -0.48 45 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 8.13 -0.45 45 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 7.33 -0.46 44 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.64 -0.40 45 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.96 -0.19 45 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.36 -0.16 45 0 0 0
30JUL26 42.00 C 4.33 4.33 4.33 4.78 -0.21 45 30 178 +28
30JUL26 43.00 C 3.83 3.83 3.83 4.23 -0.20 44 3 563 +3
30JUL26 44.00 C 3.48 3.70 3.45 3.75 -0.19 44 109 557 +59
30JUL26 45.00 C 3.03 3.19 3.03 3.32 -0.17 45 74 354 +20
30JUL26 46.00 C 2.63 2.95 2.63 2.92 -0.17 45 53 702 +36
30JUL26 47.00 C 0.00 0.00 0.00 2.60 -0.13 45 0 557 0
30JUL26 48.00 C 2.20 2.31 2.20 2.30 -0.11 45 7 5,308 +6
30JUL26 49.00 C 0.00 0.00 0.00 2.04 -0.10 46 0 1,337 0
30JUL26 50.00 C 0.00 0.00 0.00 1.79 -0.07 46 0 237 0
30JUL26 52.50 C 0.00 0.00 0.00 1.29 -0.05 46 0 1,863 0
30JUL26 55.00 C 0.93 1.02 0.93 0.91 -0.04 46 1,086 5,101 +849
30JUL26 57.50 C 0.00 0.00 0.00 0.65 -0.02 47 0 1,948 0
30JUL26 60.00 C 0.54 0.54 0.54 0.45 -0.03 47 2 4,236 0
30JUL26 62.50 C 0.00 0.00 0.00 0.32 -0.02 47 0 46 0
30JUL26 65.00 C 0.00 0.00 0.00 0.23 -0.01 48 0 76 0
28AUG26 21.00 C 0.00 0.00 0.00 23.22 -0.55 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 22.31 -0.47 67 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 21.31 -0.48 63 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 20.32 -0.48 60 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 19.34 -0.47 58 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 18.35 -0.47 55 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 17.36 -0.48 53 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 16.35 -0.52 48 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 15.40 -0.52 48 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 14.41 -0.57 45 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.47 -0.60 45 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.56 -0.59 45 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.69 -0.57 45 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.84 -0.55 45 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.02 -0.54 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.23 -0.52 45 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.47 -0.51 45 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.74 -0.51 45 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.07 -0.48 45 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.53 -0.37 46 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.99 -0.20 46 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.44 -0.20 46 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.92 -0.21 46 0 72 0
28AUG26 44.00 C 4.17 4.46 4.17 4.47 -0.18 46 133 163 +133
28AUG26 45.00 C 3.82 3.82 3.82 4.05 -0.14 46 14 179 +14
28AUG26 46.00 C 3.55 3.55 3.47 3.65 -0.13 46 13 34 +13
28AUG26 47.00 C 0.00 0.00 0.00 3.31 -0.13 46 0 0 0
28AUG26 48.00 C 3.01 3.01 3.01 3.01 -0.11 47 40 63 +40
28AUG26 49.00 C 0.00 0.00 0.00 2.72 -0.10 47 0 20 0
28AUG26 50.00 C 0.00 0.00 0.00 2.47 -0.08 47 0 0 0
28AUG26 52.50 C 1.81 1.81 1.81 1.93 -0.03 47 18 78 +17
28AUG26 55.00 C 0.00 0.00 0.00 1.49 -0.01 48 0 5 0
28AUG26 57.50 C 0.00 0.00 0.00 1.14 0.00 48 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.88 +0.01 49 0 2 0
28AUG26 62.50 C 0.00 0.00 0.00 0.68 +0.01 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.53 +0.02 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 23.26 -0.53 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 22.31 -0.47 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 21.31 -0.48 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 20.32 -0.48 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.34 -0.47 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.35 -0.49 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.36 -0.48 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.35 -0.59 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.42 -0.60 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.53 -0.58 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.65 -0.56 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.77 -0.56 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.94 -0.55 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.14 -0.53 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.34 -0.53 45 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 9.62 -0.50 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.90 -0.49 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.23 -0.46 45 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 7.57 -0.46 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.09 -0.32 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.58 -0.14 47 0 450 0
29SEP26 42.00 C 5.54 5.90 5.54 6.04 -0.13 46 32 809 +30
29SEP26 43.00 C 5.00 5.34 5.00 5.51 -0.16 46 15 450 +14
29SEP26 44.00 C 0.00 0.00 0.00 5.04 -0.18 46 0 272 0
29SEP26 45.00 C 0.00 0.00 0.00 4.62 -0.17 45 0 1,848 0
29SEP26 46.00 C 3.98 3.98 3.98 4.24 -0.15 46 1 598 +1
29SEP26 47.00 C 3.67 3.78 3.66 3.89 -0.13 46 300 7,078 +113
29SEP26 48.00 C 0.00 0.00 0.00 3.57 -0.11 46 0 87 0
29SEP26 49.00 C 3.13 3.13 3.13 3.28 -0.10 46 36 313 0
29SEP26 50.00 C 2.86 2.93 2.85 3.01 -0.09 46 406 980 +406
29SEP26 52.50 C 0.00 0.00 0.00 2.43 -0.04 47 0 541 0
29SEP26 55.00 C 1.86 1.86 1.83 1.98 +0.02 48 60 1,857 -35
29SEP26 57.50 C 1.49 1.53 1.49 1.60 +0.05 48 88 1,029 +28
29SEP26 60.00 C 0.00 0.00 0.00 1.29 +0.07 48 0 1,855 0
29SEP26 62.50 C 0.00 0.00 0.00 1.04 +0.09 49 0 720 0
29SEP26 65.00 C 0.00 0.00 0.00 0.84 +0.08 49 0 3,891 0
29SEP26 67.50 C 0.00 0.00 0.00 0.67 +0.08 49 0 1,680 0
29SEP26 70.00 C 0.00 0.00 0.00 0.56 +0.09 50 0 2,199 0
29SEP26 72.50 C 0.00 0.00 0.00 0.45 +0.08 50 0 700 0
29SEP26 75.00 C 0.00 0.00 0.00 0.38 +0.09 51 0 633 0
29SEP26 77.50 C 0.00 0.00 0.00 0.31 +0.08 51 0 625 0
29SEP26 80.00 C 0.00 0.00 0.00 0.26 +0.08 51 0 1,497 0
29SEP26 82.50 C 0.31 0.31 0.31 0.21 +0.06 52 2 983 +2
29SEP26 85.00 C 0.00 0.00 0.00 0.18 +0.06 52 0 248 0
29SEP26 87.50 C 0.00 0.00 0.00 0.15 +0.06 52 0 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.13 +0.05 53 0 914 0
29SEP26 92.50 C 0.00 0.00 0.00 0.11 +0.05 54 0 276 0
29SEP26 95.00 C 0.00 0.00 0.00 0.10 +0.05 54 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.08 +0.04 54 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.07 +0.04 55 0 228 0
29SEP26 102.50 C 0.00 0.00 0.00 0.06 +0.04 55 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.05 +0.04 55 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 +0.03 55 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 1,355 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 +0.01 53 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 57 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 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 62 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 23.28 -0.51 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 22.31 -0.48 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 21.31 -0.51 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 20.32 -0.55 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 19.42 -0.54 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.54 -0.56 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.67 -0.58 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.83 -0.53 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.00 -0.51 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.20 -0.49 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.45 -0.45 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.65 -0.48 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.89 -0.49 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.19 -0.46 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.50 -0.45 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.84 -0.43 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.20 -0.42 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.59 -0.41 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.11 -0.29 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.46 -0.38 46 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 8.04 -0.16 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.77 -0.03 48 0 109 0
30DEC26 43.00 C 0.00 0.00 0.00 7.10 -0.28 47 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 6.66 -0.15 46 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 6.24 -0.14 46 0 733 0
30DEC26 46.00 C 0.00 0.00 0.00 5.85 -0.13 46 0 180 0
30DEC26 47.00 C 5.24 5.36 5.24 5.49 -0.12 47 559 630 +472
30DEC26 48.00 C 4.91 5.02 4.91 5.14 -0.13 46 523 1,462 +364
30DEC26 49.00 C 4.59 4.70 4.59 4.82 -0.10 46 540 600 +501
30DEC26 50.00 C 4.12 4.12 4.12 4.52 -0.08 47 4 1,860 +4
30DEC26 52.50 C 0.00 0.00 0.00 3.85 -0.03 47 0 862 0
30DEC26 55.00 C 3.19 3.19 3.19 3.33 +0.10 47 30 1,177 +30
30DEC26 57.50 C 2.55 2.55 2.55 2.82 +0.10 47 2 2,502 0
30DEC26 60.00 C 2.20 2.33 2.20 2.42 +0.15 48 64 6,747 -26
30DEC26 62.50 C 0.00 0.00 0.00 2.07 +0.18 48 0 357 0
30DEC26 65.00 C 1.67 1.67 1.67 1.71 +0.18 47 70 606 +70
30DEC26 67.50 C 0.00 0.00 0.00 1.51 +0.25 48 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 1.28 +0.19 48 0 367 0
30DEC26 72.50 C 0.00 0.00 0.00 1.11 +0.22 48 0 811 0
30DEC26 75.00 C 1.09 1.09 1.06 0.94 +0.20 49 31 2,014 +31
30DEC26 77.50 C 0.00 0.00 0.00 0.81 +0.22 49 0 369 0
30DEC26 80.00 C 0.00 0.00 0.00 0.70 +0.20 49 0 212 0
30DEC26 82.50 C 0.00 0.00 0.00 0.59 +0.17 49 0 104 0
30DEC26 85.00 C 0.00 0.00 0.00 0.52 +0.19 49 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.45 +0.17 49 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.39 +0.17 50 0 148 0
30DEC26 92.50 C 0.00 0.00 0.00 0.34 +0.15 50 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.30 +0.15 50 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 0.26 +0.14 50 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.23 +0.13 50 0 26 0
30DEC26 102.50 C 0.00 0.00 0.00 0.20 +0.11 50 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.18 +0.11 51 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.16 +0.10 51 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.14 +0.09 51 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.13 +0.09 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.11 +0.08 51 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.10 +0.08 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.09 +0.08 52 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.08 +0.07 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.07 +0.06 52 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.06 +0.05 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.05 +0.04 52 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.04 +0.03 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.02 +0.01 49 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 49 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 23.49 -0.57 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 22.60 -0.56 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 21.72 -0.55 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 20.86 -0.47 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 20.01 -0.39 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 19.17 -0.34 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 18.35 -0.30 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 17.55 -0.27 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.78 -0.23 49 0 0 0
30MAR27 30.00 C 15.88 15.88 15.88 16.21 -0.04 51 1 1 +1
30MAR27 31.00 C 0.00 0.00 0.00 15.29 -0.20 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.56 -0.23 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.87 -0.23 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.20 -0.22 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.56 -0.25 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.91 -0.29 47 0 6 0
30MAR27 37.00 C 0.00 0.00 0.00 11.34 -0.27 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.74 -0.34 46 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.31 -0.24 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.67 -0.36 46 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 9.28 -0.17 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.02 -0.05 48 0 71 0
30MAR27 43.00 C 0.00 0.00 0.00 8.40 -0.29 47 0 43 0
30MAR27 44.00 C 0.00 0.00 0.00 7.97 -0.16 47 0 282 0
30MAR27 45.00 C 0.00 0.00 0.00 7.67 -0.24 47 0 1,487 0
30MAR27 46.00 C 0.00 0.00 0.00 7.17 -0.28 47 0 3,023 0
30MAR27 47.00 C 0.00 0.00 0.00 6.80 -0.14 47 0 2,053 0
30MAR27 48.00 C 0.00 0.00 0.00 6.46 -0.07 47 0 1,348 0
30MAR27 49.00 C 0.00 0.00 0.00 6.10 -0.04 47 0 1 0
30MAR27 50.00 C 5.61 5.84 5.61 5.73 -0.02 46 55 181 +5
30MAR27 52.50 C 0.00 0.00 0.00 4.87 +0.06 46 0 28 0
30MAR27 55.00 C 4.10 4.10 4.10 4.12 +0.13 45 2 2,595 +2
30MAR27 57.50 C 0.00 0.00 0.00 3.46 +0.18 44 0 2,050 0
30MAR27 60.00 C 0.00 0.00 0.00 2.86 +0.24 43 0 231 0
30MAR27 62.50 C 0.00 0.00 0.00 2.38 +0.28 43 0 57 0
30MAR27 65.00 C 0.00 0.00 0.00 1.93 +0.29 42 0 142 0
30MAR27 67.50 C 0.00 0.00 0.00 1.58 +0.32 41 0 3 0
30MAR27 70.00 C 2.10 2.10 2.10 1.28 +0.19 41 3 26 0
30MAR27 72.50 C 1.85 1.85 1.85 1.11 +0.22 41 1 31 0
30MAR27 75.00 C 0.00 0.00 0.00 0.94 +0.20 41 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.81 +0.22 41 0 7 0
30MAR27 80.00 C 0.00 0.00 0.00 0.70 +0.20 41 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 0.59 +0.17 41 0 27 0
30MAR27 85.00 C 0.00 0.00 0.00 0.52 +0.19 41 0 28 0
TOTAL CALL 8,662 212,973 +3,999
08MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
08MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
08MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
08MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
08MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
08MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 371 0
08MAY26 39.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 148 0
08MAY26 40.00 P 0.06 0.06 0.03 0.03 -0.01 60 210 416 +143
08MAY26 41.00 P 0.15 0.15 0.08 0.05 -0.03 52 96 245 +14
08MAY26 42.00 P 0.23 0.27 0.23 0.14 -0.04 51 157 545 0
08MAY26 43.00 P 0.65 0.65 0.30 0.33 -0.03 49 192 374 +45
08MAY26 44.00 P 0.90 1.20 0.86 0.68 0.00 48 66 459 -30
08MAY26 45.00 P 1.63 1.63 1.28 1.29 +0.10 51 221 172 -81
08MAY26 46.00 P 2.06 2.06 1.99 2.06 +0.18 53 80 230 +80
08MAY26 47.00 P 0.00 0.00 0.00 2.96 +0.26 58 0 31 0
08MAY26 48.00 P 0.00 0.00 0.00 3.90 +0.28 63 0 0 0
08MAY26 49.00 P 0.00 0.00 0.00 5.00 +0.43 90 0 8 0
08MAY26 50.00 P 0.00 0.00 0.00 5.85 +0.30 72 0 0 0
08MAY26 52.50 P 0.00 0.00 0.00 8.34 +0.30 90 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 10.84 +0.30 111 0 0 0
08MAY26 57.50 P 0.00 0.00 0.00 13.34 +0.30 130 0 0 0
15MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
15MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
15MAY26 36.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
15MAY26 37.00 P 0.06 0.06 0.06 0.03 0.00 53 10 10 +10
15MAY26 38.00 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
15MAY26 39.00 P 0.15 0.15 0.12 0.09 -0.01 49 21 21 +21
15MAY26 40.00 P 0.27 0.27 0.17 0.16 0.00 47 5 5 +5
15MAY26 41.00 P 0.29 0.29 0.29 0.28 0.00 46 2 62 +2
15MAY26 42.00 P 0.51 0.70 0.45 0.46 0.00 44 63 62 +57
15MAY26 43.00 P 1.10 1.10 0.74 0.74 +0.03 43 4 13 +4
15MAY26 44.00 P 1.50 1.50 1.15 1.15 +0.08 42 67 118 +67
15MAY26 45.00 P 1.91 1.96 1.70 1.70 +0.12 42 62 120 +30
15MAY26 46.00 P 0.00 0.00 0.00 2.38 +0.15 43 0 91 0
15MAY26 47.00 P 0.00 0.00 0.00 3.19 +0.21 45 0 0 0
15MAY26 48.00 P 0.00 0.00 0.00 4.11 +0.31 49 0 0 0
15MAY26 49.00 P 0.00 0.00 0.00 5.00 +0.31 50 0 0 0
15MAY26 50.00 P 0.00 0.00 0.00 5.88 +0.25 46 0 0 0
15MAY26 52.50 P 0.00 0.00 0.00 8.36 +0.31 57 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 10.91 +0.37 77 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 13.34 - 75 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 32.00 P 0.05 0.05 0.05 0.01 0.00 51 8 8 +8
28MAY26 33.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 92 0
28MAY26 34.00 P 0.00 0.00 0.00 0.04 +0.02 52 0 34 0
28MAY26 35.00 P 0.12 0.12 0.12 0.07 +0.03 51 10 181 0
28MAY26 36.00 P 0.16 0.16 0.16 0.11 +0.04 50 20 1,061 +20
28MAY26 37.00 P 0.00 0.00 0.00 0.17 +0.05 49 0 1,058 0
28MAY26 38.00 P 0.32 0.32 0.28 0.27 +0.06 49 27 920 +17
28MAY26 39.00 P 0.53 0.53 0.42 0.40 +0.06 48 204 1,104 +199
28MAY26 40.00 P 0.63 0.67 0.58 0.57 +0.06 48 25 640 +21
28MAY26 41.00 P 0.88 0.88 0.79 0.80 +0.06 47 64 772 +32
28MAY26 42.00 P 1.39 1.39 1.07 1.08 +0.07 46 24 1,384 +23
28MAY26 43.00 P 1.83 1.83 1.58 1.47 +0.11 46 30 850 -17
28MAY26 44.00 P 2.04 2.11 2.04 1.93 +0.13 46 60 578 +12
28MAY26 45.00 P 2.69 2.69 2.69 2.47 +0.14 46 61 2,915 +60
28MAY26 46.00 P 3.50 3.60 3.50 3.10 +0.16 46 3 3,451 0
28MAY26 47.00 P 3.95 3.95 3.95 3.78 +0.15 46 5 461 0
28MAY26 48.00 P 0.00 0.00 0.00 4.56 +0.19 47 0 756 0
28MAY26 49.00 P 0.00 0.00 0.00 5.46 +0.30 50 0 407 0
28MAY26 50.00 P 0.00 0.00 0.00 6.33 +0.32 51 0 537 0
28MAY26 52.50 P 0.00 0.00 0.00 8.72 +0.41 60 0 1,665 0
28MAY26 55.00 P 0.00 0.00 0.00 11.07 +0.45 63 0 1,179 0
28MAY26 57.50 P 13.91 13.91 13.91 13.51 +0.45 69 2 1,077 -2
28MAY26 60.00 P 0.00 0.00 0.00 15.82 +0.28 0 0 620 0
28MAY26 62.50 P 0.00 0.00 0.00 18.50 +0.46 84 0 617 0
28MAY26 65.00 P 0.00 0.00 0.00 20.92 +0.38 84 0 409 0
28MAY26 67.50 P 0.00 0.00 0.00 23.44 +0.40 93 0 210 0
28MAY26 70.00 P 0.00 0.00 0.00 25.93 +0.39 98 0 0 -362
28MAY26 72.50 P 0.00 0.00 0.00 28.43 +0.39 104 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 30.93 +0.39 110 0 13 0
28MAY26 77.50 P 0.00 0.00 0.00 33.43 +0.39 115 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 35.94 +0.40 122 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 38.50 +0.46 134 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 40.92 +0.38 130 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 43.43 +0.39 136 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 46.00 +0.46 148 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 48.50 +0.46 153 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 50.92 +0.38 147 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 53.42 +0.38 152 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 55.92 +0.38 156 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 58.42 +0.38 159 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 60.92 +0.38 163 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 27.00 P 0.07 0.07 0.07 0.02 +0.01 52 10 10 +10
29JUN26 28.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 10 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 64 0
29JUN26 30.00 P 0.16 0.16 0.16 0.06 +0.02 48 32 32 +32
29JUN26 31.00 P 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.14 +0.03 48 0 30 0
29JUN26 33.00 P 0.32 0.32 0.32 0.20 +0.04 47 10 90 +10
29JUN26 34.00 P 0.00 0.00 0.00 0.29 +0.05 47 0 48 0
29JUN26 35.00 P 0.52 0.52 0.47 0.40 +0.05 47 15 371 -10
29JUN26 36.00 P 0.00 0.00 0.00 0.54 +0.05 47 0 684 0
29JUN26 37.00 P 0.00 0.00 0.00 0.73 +0.07 47 0 574 0
29JUN26 38.00 P 1.13 1.13 0.94 0.94 +0.07 46 30 2,220 +6
29JUN26 39.00 P 1.27 1.27 1.18 1.19 +0.08 46 72 563 +72
29JUN26 40.00 P 1.70 1.70 1.55 1.48 +0.10 45 41 709 +26
29JUN26 41.00 P 1.94 1.94 1.82 1.82 +0.10 45 36 1,742 +6
29JUN26 42.00 P 2.60 2.60 2.41 2.22 +0.11 45 76 720 +30
29JUN26 43.00 P 3.10 3.10 2.75 2.69 +0.13 44 31 1,201 +23
29JUN26 44.00 P 3.57 3.57 3.40 3.20 +0.13 44 31 926 0
29JUN26 45.00 P 3.78 3.78 3.78 3.80 +0.17 45 3 1,736 +3
29JUN26 46.00 P 0.00 0.00 0.00 4.44 +0.19 45 0 1,933 0
29JUN26 47.00 P 0.00 0.00 0.00 5.14 +0.21 45 0 601 0
29JUN26 48.00 P 0.00 0.00 0.00 5.90 +0.25 46 0 624 0
29JUN26 49.00 P 0.00 0.00 0.00 6.68 +0.27 47 0 728 0
29JUN26 50.00 P 7.40 7.40 7.40 7.51 +0.24 48 1 4,871 0
29JUN26 52.50 P 0.00 0.00 0.00 9.60 +0.30 49 0 1,759 0
29JUN26 55.00 P 11.22 11.22 11.22 11.84 +0.31 50 2 3,325 +2
29JUN26 57.50 P 0.00 0.00 0.00 14.34 +0.81 56 0 2,688 0
29JUN26 60.00 P 16.72 16.72 16.72 16.67 +0.75 57 60 2,587 0
29JUN26 62.50 P 0.00 0.00 0.00 19.30 +0.49 67 0 3,277 0
29JUN26 65.00 P 0.00 0.00 0.00 21.62 +0.67 66 0 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 24.05 +0.64 68 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 26.53 +0.67 72 0 6,515 0
29JUN26 72.50 P 0.00 0.00 0.00 28.98 +0.65 74 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 31.46 +0.67 78 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 33.76 +0.49 64 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 36.41 +0.66 82 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 38.86 +0.63 83 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 41.27 +0.57 79 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 43.67 +0.40 59 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 46.24 +0.50 83 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 48.72 +0.57 84 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 51.15 +0.42 72 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 53.70 +0.58 88 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 56.10 +0.40 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 58.59 +0.44 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 61.09 +0.35 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 63.65 +0.43 96 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 66.13 +0.50 95 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 68.63 +0.51 100 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 71.01 +0.32 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 73.50 +0.39 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 76.08 +0.42 101 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 78.57 +0.42 102 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 81.06 +0.52 104 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 83.55 +0.49 106 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 86.04 +0.28 107 0 301 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.21 +0.02 45 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.30 +0.03 45 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.41 +0.04 45 0 1 0
30JUL26 34.00 P 0.65 0.68 0.65 0.55 +0.05 45 81 124 +79
30JUL26 35.00 P 0.82 0.84 0.81 0.71 +0.05 45 333 453 +323
30JUL26 36.00 P 1.00 1.03 1.00 0.92 +0.06 45 425 914 +406
30JUL26 37.00 P 0.00 0.00 0.00 1.16 +0.07 45 0 327 0
30JUL26 38.00 P 0.00 0.00 0.00 1.43 +0.09 45 0 247 0
30JUL26 39.00 P 1.74 1.74 1.74 1.72 +0.11 45 1 195 +1
30JUL26 40.00 P 2.30 2.30 2.02 2.06 +0.12 45 17 634 +17
30JUL26 41.00 P 2.60 2.60 2.60 2.44 +0.12 44 35 296 +35
30JUL26 42.00 P 0.00 0.00 0.00 2.88 +0.14 44 0 716 0
30JUL26 43.00 P 3.64 3.64 3.64 3.37 +0.16 44 30 989 0
30JUL26 44.00 P 4.19 4.19 3.86 3.90 +0.18 44 72 1,220 +42
30JUL26 45.00 P 4.80 4.80 4.60 4.48 +0.18 44 32 1,290 +1
30JUL26 46.00 P 5.05 5.05 5.05 5.07 +0.17 44 3 1,062 +3
30JUL26 47.00 P 0.00 0.00 0.00 5.78 +0.24 45 0 304 0
30JUL26 48.00 P 0.00 0.00 0.00 6.51 +0.25 45 0 105 0
30JUL26 49.00 P 0.00 0.00 0.00 7.23 +0.25 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 8.06 +0.31 46 0 121 0
30JUL26 52.50 P 0.00 0.00 0.00 10.09 +0.40 47 0 10 0
30JUL26 55.00 P 0.00 0.00 0.00 12.27 +0.47 49 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 14.51 +0.49 49 0 25 0
30JUL26 60.00 P 0.00 0.00 0.00 16.93 +0.61 53 0 84 0
30JUL26 62.50 P 0.00 0.00 0.00 19.30 +0.49 54 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 21.67 +0.61 55 0 781 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.22 -0.02 46 0 0 0
28AUG26 30.00 P 0.46 0.46 0.46 0.30 -0.02 46 2 2 +2
28AUG26 31.00 P 0.00 0.00 0.00 0.41 -0.02 46 0 0 0
28AUG26 32.00 P 0.68 0.68 0.68 0.53 -0.03 46 20 20 +20
28AUG26 33.00 P 0.00 0.00 0.00 0.70 -0.01 46 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.88 -0.01 46 0 0 0
28AUG26 35.00 P 1.25 1.25 1.25 1.10 +0.02 46 2 5 +2
28AUG26 36.00 P 0.00 0.00 0.00 1.36 +0.07 46 0 68 0
28AUG26 37.00 P 1.79 1.79 1.66 1.64 +0.08 46 169 230 +169
28AUG26 38.00 P 2.12 2.12 1.99 1.94 +0.10 46 41 303 +33
28AUG26 39.00 P 2.40 2.40 2.40 2.27 +0.11 46 9 10 +9
28AUG26 40.00 P 2.75 2.75 2.67 2.65 +0.13 45 16 49 +16
28AUG26 41.00 P 0.00 0.00 0.00 3.06 +0.14 45 0 30 0
28AUG26 42.00 P 3.58 3.59 3.58 3.52 +0.16 45 8 38 +8
28AUG26 43.00 P 4.11 4.11 3.99 4.02 +0.17 45 19 19 +19
28AUG26 44.00 P 4.78 4.78 4.78 4.55 +0.18 45 12 55 +12
28AUG26 45.00 P 5.26 5.26 5.26 5.13 +0.18 45 12 12 +12
28AUG26 46.00 P 0.00 0.00 0.00 5.75 +0.20 45 0 36 0
28AUG26 47.00 P 6.53 6.55 6.53 6.40 +0.22 45 28 28 +28
28AUG26 48.00 P 0.00 0.00 0.00 7.11 +0.23 46 0 12 0
28AUG26 49.00 P 0.00 0.00 0.00 7.80 +0.24 46 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 8.55 +0.25 46 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.64 +0.47 48 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.75 +0.53 49 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.91 +0.35 50 0 60 0
28AUG26 60.00 P 0.00 0.00 0.00 17.14 +0.54 50 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.45 +0.56 51 0 0 0
28AUG26 65.00 P 22.09 22.09 21.59 21.68 +0.45 49 854 704 +704
29SEP26 21.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 0.00 48 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 0.00 48 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 0.17 +0.01 47 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.31 +0.02 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.41 +0.03 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.53 +0.03 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.67 +0.03 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.84 +0.04 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.04 +0.05 47 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 1.25 +0.05 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.51 +0.07 47 0 55 0
29SEP26 36.00 P 1.82 1.82 1.76 1.76 +0.07 46 2 480 0
29SEP26 37.00 P 0.00 0.00 0.00 2.07 +0.10 46 0 247 0
29SEP26 38.00 P 0.00 0.00 0.00 2.39 +0.11 46 0 621 0
29SEP26 39.00 P 0.00 0.00 0.00 2.75 +0.13 46 0 895 0
29SEP26 40.00 P 0.00 0.00 0.00 3.14 +0.13 45 0 377 0
29SEP26 41.00 P 3.71 3.71 3.71 3.57 +0.14 46 90 962 +90
29SEP26 42.00 P 0.00 0.00 0.00 4.04 +0.15 45 0 1,121 0
29SEP26 43.00 P 0.00 0.00 0.00 4.54 +0.16 45 0 1,821 0
29SEP26 44.00 P 0.00 0.00 0.00 5.08 +0.17 45 0 1,706 0
29SEP26 45.00 P 5.96 5.97 5.71 5.66 +0.18 45 410 7,759 +410
29SEP26 46.00 P 0.00 0.00 0.00 6.27 +0.19 45 0 969 0
29SEP26 47.00 P 0.00 0.00 0.00 6.91 +0.21 45 0 7,309 0
29SEP26 48.00 P 0.00 0.00 0.00 7.60 +0.22 46 0 343 0
29SEP26 49.00 P 8.39 8.39 8.39 8.29 +0.24 46 1 685 +1
29SEP26 50.00 P 0.00 0.00 0.00 9.01 +0.24 46 0 5,982 0
29SEP26 52.50 P 0.00 0.00 0.00 10.94 +0.26 46 0 1,555 0
29SEP26 55.00 P 0.00 0.00 0.00 13.09 +0.49 48 0 3,353 0
29SEP26 57.50 P 0.00 0.00 0.00 15.20 +0.50 48 0 1,902 0
29SEP26 60.00 P 0.00 0.00 0.00 17.41 +0.19 49 0 2,131 0
29SEP26 62.50 P 0.00 0.00 0.00 19.66 +0.55 49 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 21.98 +0.57 50 0 6,118 0
29SEP26 67.50 P 0.00 0.00 0.00 24.33 +0.60 51 0 4,229 0
29SEP26 70.00 P 26.90 26.92 26.88 26.71 +0.60 51 90 2,772 +30
29SEP26 72.50 P 0.00 0.00 0.00 29.12 +0.62 52 0 835 0
29SEP26 75.00 P 31.31 31.31 31.31 31.52 +0.32 52 30 2,010 +30
29SEP26 77.50 P 0.00 0.00 0.00 33.98 +0.62 54 0 531 0
29SEP26 80.00 P 0.00 0.00 0.00 36.42 +0.63 54 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 38.89 +0.63 56 0 613 0
29SEP26 85.00 P 0.00 0.00 0.00 41.40 +0.67 59 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 43.85 +0.58 59 0 154 0
29SEP26 90.00 P 0.00 0.00 0.00 46.31 +0.57 59 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 48.79 +0.64 60 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 51.27 +0.48 62 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 53.76 +0.63 63 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 56.25 +0.55 65 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 58.73 +0.58 66 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 61.21 +0.47 67 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 63.71 +0.49 69 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 66.20 +0.57 70 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 68.68 +0.56 71 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 71.16 +0.47 71 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 73.65 +0.48 73 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 76.14 +0.48 74 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 78.63 +0.48 75 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 81.12 +0.35 76 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 83.61 +0.34 78 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 86.11 +0.35 79 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 88.58 +0.33 79 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 91.07 +0.48 80 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 93.56 +0.33 81 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 96.05 +0.48 82 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 98.54 +0.48 83 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 101.03 +0.48 84 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 103.52 +0.33 85 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 106.02 +0.34 87 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 -0.02 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.27 -0.02 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.35 -0.03 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.44 -0.03 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.56 -0.03 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.69 -0.02 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.85 -0.02 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.02 -0.01 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.22 +0.04 48 0 2 0
30DEC26 31.00 P 0.00 0.00 0.00 1.44 +0.05 48 0 4 0
30DEC26 32.00 P 0.00 0.00 0.00 1.67 +0.07 48 0 0 0
30DEC26 33.00 P 1.91 1.91 1.91 1.89 +0.03 47 7 51 +7
30DEC26 34.00 P 0.00 0.00 0.00 2.15 +0.02 47 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 2.46 +0.04 47 0 104 0
30DEC26 36.00 P 0.00 0.00 0.00 2.78 +0.04 47 0 366 0
30DEC26 37.00 P 0.00 0.00 0.00 3.17 +0.10 47 0 148 0
30DEC26 38.00 P 0.00 0.00 0.00 3.50 +0.06 46 0 68 0
30DEC26 39.00 P 4.04 4.04 4.04 3.91 +0.07 46 30 228 0
30DEC26 40.00 P 0.00 0.00 0.00 4.35 +0.12 46 0 2,313 0
30DEC26 41.00 P 4.96 4.96 4.94 4.81 +0.14 46 120 1,611 +91
30DEC26 42.00 P 5.60 5.60 5.60 5.30 +0.16 46 1 413 +1
30DEC26 43.00 P 0.00 0.00 0.00 5.83 +0.19 46 0 513 0
30DEC26 44.00 P 6.57 6.57 6.57 6.37 +0.19 46 30 514 +30
30DEC26 45.00 P 7.16 7.16 7.14 6.95 +0.21 45 58 1,075 +58
30DEC26 46.00 P 0.00 0.00 0.00 7.55 +0.22 46 0 374 0
30DEC26 47.00 P 0.00 0.00 0.00 8.18 +0.21 46 0 392 0
30DEC26 48.00 P 0.00 0.00 0.00 8.83 +0.21 46 0 1,203 0
30DEC26 49.00 P 0.00 0.00 0.00 9.64 +0.55 47 0 235 0
30DEC26 50.00 P 10.46 10.46 10.41 10.18 +0.20 46 120 2,482 +90
30DEC26 52.50 P 0.00 0.00 0.00 12.16 +0.42 47 0 496 0
30DEC26 55.00 P 0.00 0.00 0.00 14.09 +0.44 47 0 2,293 0
30DEC26 57.50 P 0.00 0.00 0.00 16.11 +0.46 47 0 729 0
30DEC26 60.00 P 0.00 0.00 0.00 18.22 +0.50 48 0 749 0
30DEC26 62.50 P 0.00 0.00 0.00 20.38 +0.53 48 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 22.57 +0.53 48 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 24.83 +0.49 48 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 27.12 +0.50 49 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 29.44 +0.44 49 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 31.81 +0.45 49 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 34.18 +0.45 49 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 36.59 +0.45 50 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 39.03 +0.49 50 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 41.44 +0.50 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.90 +0.48 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.39 +0.65 53 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 48.83 +0.57 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 51.32 +0.53 54 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 53.78 +0.61 55 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 56.26 +0.56 55 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 58.74 +0.48 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 61.22 +0.48 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 63.71 +0.48 58 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 66.20 +0.49 59 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 68.68 +0.48 60 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 71.17 +0.48 61 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 73.65 +0.48 62 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 76.14 +0.48 63 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 78.63 +0.48 64 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 81.12 +0.35 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 83.61 +0.34 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 86.11 +0.35 68 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 88.59 +0.34 68 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 91.07 +0.48 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 93.56 +0.33 69 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 96.05 +0.48 70 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 98.54 +0.48 71 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 101.03 +0.48 72 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 103.52 +0.33 73 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 106.02 +0.34 74 0 0 0
30MAR27 21.00 P 0.60 0.60 0.57 0.23 +0.06 46 103 182 +74
30MAR27 22.00 P 0.00 0.00 0.00 0.31 +0.08 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.40 +0.11 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.51 +0.13 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.64 +0.17 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.79 +0.18 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.97 +0.19 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.16 +0.19 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.39 +0.22 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.63 +0.21 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.90 +0.23 46 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 2.21 +0.23 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.52 +0.21 47 0 150 0
30MAR27 34.00 P 0.00 0.00 0.00 2.87 +0.23 47 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 3.24 +0.20 47 0 58 0
30MAR27 36.00 P 0.00 0.00 0.00 3.64 +0.20 47 0 153 0
30MAR27 37.00 P 0.00 0.00 0.00 3.98 +0.17 46 0 151 0
30MAR27 38.00 P 0.00 0.00 0.00 4.40 +0.19 46 0 153 0
30MAR27 39.00 P 0.00 0.00 0.00 4.83 +0.21 46 0 161 0
30MAR27 40.00 P 0.00 0.00 0.00 5.29 +0.15 46 0 2,612 0
30MAR27 41.00 P 0.00 0.00 0.00 5.78 +0.16 46 0 172 0
30MAR27 42.00 P 0.00 0.00 0.00 6.29 +0.19 46 0 116 0
30MAR27 43.00 P 0.00 0.00 0.00 6.82 +0.18 46 0 7 0
30MAR27 44.00 P 0.00 0.00 0.00 7.37 +0.17 46 0 96 0
30MAR27 45.00 P 0.00 0.00 0.00 7.95 +0.14 46 0 1,152 0
30MAR27 46.00 P 0.00 0.00 0.00 8.51 +0.18 45 0 3,024 0
30MAR27 47.00 P 0.00 0.00 0.00 9.14 +0.19 46 0 2,065 0
30MAR27 48.00 P 0.00 0.00 0.00 9.75 +0.16 45 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 10.24 +0.25 44 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 10.92 +0.31 44 0 406 0
30MAR27 52.50 P 0.00 0.00 0.00 13.03 +0.39 47 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 14.91 +0.40 47 0 1,834 0
30MAR27 57.50 P 0.00 0.00 0.00 16.85 +0.40 47 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 18.83 +0.43 46 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 20.94 +0.47 47 0 12 0
30MAR27 65.00 P 0.00 0.00 0.00 23.09 +0.47 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.33 +0.51 47 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 27.53 +0.45 47 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 29.85 +0.57 48 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 32.12 +0.45 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 34.59 +0.56 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.98 +0.58 50 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 39.37 +0.57 50 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.77 +0.58 51 0 30 0
TOTAL PUT 5,562 212,676 +3,441
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$ 553.50
28MAY26 460.00 C 0.00 0.00 0.00 93.82 -15.45 47 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 83.98 -15.36 47 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 74.30 -15.19 47 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 64.93 -14.87 47 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 56.00 -14.37 47 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 47.67 -13.64 47 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 40.11 -12.63 47 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 33.35 -11.49 47 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 27.03 -10.72 46 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 22.01 -8.50 46 0 0 0
28MAY26 560.00 C 20.00 20.00 16.19 17.79 -8.90 46 17 12 +4
28MAY26 570.00 C 15.80 15.80 13.20 14.28 -7.44 46 18 14 +8
28MAY26 580.00 C 0.00 0.00 0.00 11.38 -6.22 47 0 38 0
28MAY26 590.00 C 8.20 8.20 8.20 9.05 -5.16 47 1 2 +1
28MAY26 600.00 C 7.50 7.50 7.50 7.18 -4.13 47 2 85 +2
28MAY26 610.00 C 6.23 6.23 5.40 5.40 -3.48 46 24 53 +21
28MAY26 620.00 C 4.95 5.00 4.95 4.35 -2.50 47 24 90 +15
28MAY26 630.00 C 3.50 3.50 3.06 3.33 -2.14 47 20 179 +20
28MAY26 640.00 C 0.00 0.00 0.00 2.42 -1.75 47 0 149 0
28MAY26 650.00 C 0.00 0.00 0.00 1.81 -1.33 47 0 101 0
28MAY26 660.00 C 0.00 0.00 0.00 1.35 -1.03 47 0 43 0
28MAY26 670.00 C 0.00 0.00 0.00 0.98 -0.84 47 0 130 0
28MAY26 680.00 C 0.00 0.00 0.00 0.72 -0.62 47 0 52 0
28MAY26 690.00 C 0.00 0.00 0.00 0.52 -0.46 47 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.36 -0.39 47 0 66 0
28MAY26 710.00 C 0.00 0.00 0.00 0.27 -0.26 47 0 26 0
28MAY26 720.00 C 0.00 0.00 0.00 0.18 -0.19 47 0 79 0
28MAY26 730.00 C 0.00 0.00 0.00 0.13 -0.15 47 0 32 0
28MAY26 740.00 C 0.00 0.00 0.00 0.09 -0.10 47 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 0.06 -0.08 47 0 24 0
28MAY26 760.00 C 0.00 0.00 0.00 0.04 -0.06 46 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 6 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 53 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 58 0 108 0
29JUN26 460.00 C 0.00 0.00 0.00 96.09 -14.64 51 0 0 0
29JUN26 470.00 C 0.00 0.00 0.00 87.62 -14.15 51 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 79.77 -13.51 51 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 72.54 -12.76 51 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 65.71 -12.10 51 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 59.61 -11.28 51 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 53.73 -10.77 51 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 47.14 -11.38 49 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 42.40 -9.06 49 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 38.05 -9.94 49 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 33.91 -9.64 49 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 30.38 -9.02 49 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 27.30 -8.30 50 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 24.17 -7.94 50 0 0 0
29JUN26 600.00 C 22.12 22.12 22.12 21.69 -6.97 50 44 532 +44
29JUN26 610.00 C 0.00 0.00 0.00 19.52 -6.13 51 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 17.18 -5.60 51 0 73 0
29JUN26 630.00 C 0.00 0.00 0.00 15.19 -4.95 51 0 189 0
29JUN26 640.00 C 0.00 0.00 0.00 13.47 -4.44 51 0 75 0
29JUN26 650.00 C 0.00 0.00 0.00 11.79 -3.89 51 0 1,067 0
29JUN26 660.00 C 0.00 0.00 0.00 10.18 -3.71 51 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 8.96 -3.26 51 0 295 0
29JUN26 680.00 C 8.45 8.45 8.45 7.74 -2.87 51 1 840 +1
29JUN26 690.00 C 0.00 0.00 0.00 6.70 -2.69 51 0 45 0
29JUN26 700.00 C 0.00 0.00 0.00 5.84 -2.34 51 0 202 0
29JUN26 710.00 C 0.00 0.00 0.00 4.98 -2.11 51 0 98 0
29JUN26 720.00 C 0.00 0.00 0.00 4.20 -1.85 51 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 3.63 -1.59 51 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 3.06 -1.46 51 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 2.66 -1.29 51 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 2.29 -1.10 51 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 1.91 -1.00 51 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 1.66 -0.88 51 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 1.42 -0.75 51 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 1.19 -0.66 51 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 1.02 -0.59 51 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.87 -0.51 51 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.73 -0.42 51 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 0.61 -0.40 51 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.53 -0.33 51 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.44 -0.28 51 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.36 -0.26 51 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.31 -0.23 50 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.27 -0.18 51 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.22 -0.15 51 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.18 -0.15 50 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.16 -0.12 51 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.13 -0.10 51 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.11 -0.08 51 0 2 0
30JUL26 460.00 C 0.00 0.00 0.00 101.49 -13.38 50 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 94.36 -12.93 50 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 87.68 -12.23 50 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 81.18 -12.09 50 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 75.38 -11.27 50 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 69.61 -11.08 50 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 64.33 -10.58 50 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 57.57 -11.73 49 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 52.76 -11.52 49 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 48.69 -10.81 49 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 44.63 -10.38 49 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 40.91 -9.92 49 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 37.51 -8.77 49 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 34.42 -8.33 50 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 31.58 -6.73 50 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 29.04 -7.33 50 0 126 0
30JUL26 620.00 C 0.00 0.00 0.00 26.59 -7.29 50 0 114 0
30JUL26 630.00 C 0.00 0.00 0.00 24.57 -6.17 51 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 21.97 -6.24 50 0 36 0
30JUL26 650.00 C 0.00 0.00 0.00 19.86 -5.15 50 0 2 0
30JUL26 660.00 C 0.00 0.00 0.00 17.86 -5.05 50 0 1 0
30JUL26 670.00 C 0.00 0.00 0.00 16.28 -4.53 50 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 14.70 -4.08 50 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 13.12 -4.09 50 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 11.93 -3.71 50 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 10.78 -3.29 50 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 9.64 -3.13 50 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 8.62 -3.01 50 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 7.82 -2.67 50 0 2 0
30JUL26 750.00 C 0.00 0.00 0.00 7.02 -2.34 50 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 6.21 -2.34 50 0 30 0
28AUG26 460.00 C 0.00 0.00 0.00 109.03 -11.87 52 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 102.57 -11.44 52 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 96.14 -11.42 52 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 90.44 -10.68 52 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 84.77 -10.37 52 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 79.15 -10.32 52 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 74.26 -9.55 52 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 67.30 -11.32 50 0 0 0
28AUG26 540.00 C 61.30 61.30 61.30 62.59 -11.69 50 1 2 0
28AUG26 550.00 C 0.00 0.00 0.00 58.58 -11.08 50 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 54.60 -9.89 50 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 50.63 -8.53 50 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 47.25 -8.77 50 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 44.28 -9.10 51 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 41.40 -8.60 51 0 0 0
28AUG26 610.00 C 0.00 0.00 0.00 38.69 -6.80 51 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 36.04 -7.15 51 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 34.08 -6.24 52 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 31.76 -5.83 52 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 29.44 -5.42 52 0 0 0
28AUG26 660.00 C 0.00 0.00 0.00 27.33 -4.79 52 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 117.90 -11.69 53 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 111.57 -11.69 53 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 105.90 -11.02 53 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 100.33 -10.69 53 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 94.75 -10.70 53 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 89.61 -10.27 53 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 84.82 -9.59 53 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 77.63 -12.00 51 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 72.99 -9.65 51 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 69.10 -9.07 52 0 500 0
29SEP26 560.00 C 0.00 0.00 0.00 65.21 -9.03 52 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 61.32 -9.37 52 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 57.58 -9.45 52 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 54.41 -9.30 52 0 0 0
29SEP26 600.00 C 51.18 51.62 50.29 51.24 -8.66 52 128 846 +128
29SEP26 610.00 C 0.00 0.00 0.00 48.07 -7.81 52 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 45.78 -7.06 53 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 43.22 -6.76 53 0 518 0
29SEP26 640.00 C 0.00 0.00 0.00 41.21 -6.07 53 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 38.63 -6.01 53 0 132 0
29SEP26 660.00 C 0.00 0.00 0.00 36.04 -5.36 53 0 16 0
29SEP26 670.00 C 0.00 0.00 0.00 33.92 -5.25 53 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 31.93 -5.09 53 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 29.95 -4.88 53 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 27.96 -4.89 53 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 26.03 -4.84 53 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 24.55 -4.35 53 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 23.07 -3.85 53 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 21.60 -3.85 53 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 20.12 -3.86 53 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 18.69 -3.81 53 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 17.62 -3.41 53 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 16.56 -3.00 53 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 15.49 -2.95 53 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 14.43 -2.95 53 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 13.77 -3.04 54 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 12.55 -2.71 53 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 11.81 -2.39 53 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 11.06 -2.18 53 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 10.63 -2.25 54 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 9.58 -2.19 53 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 8.85 -2.18 53 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 8.35 -1.94 53 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 7.85 -1.71 53 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 7.35 -1.56 53 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 6.85 -1.57 53 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 6.36 -1.56 53 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 5.86 -1.57 53 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 5.51 -1.63 53 0 37 0
30DEC26 460.00 C 0.00 0.00 0.00 134.49 -11.39 52 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 129.08 -10.77 52 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 123.67 -10.78 52 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 118.26 -10.78 52 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 113.17 -10.47 52 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 108.55 -9.69 52 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 103.92 -9.70 52 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 96.31 -12.70 50 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 91.83 -9.43 50 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 88.09 -8.69 51 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 84.35 -8.37 51 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 80.61 -8.30 51 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 76.87 -8.31 51 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 73.27 -8.18 51 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 70.24 -7.47 51 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 67.21 -7.39 51 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 64.17 -7.15 51 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 61.14 -7.15 51 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 58.11 -7.16 51 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 55.71 -7.82 51 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 53.76 -7.35 51 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 51.58 -5.52 52 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 49.60 -5.55 52 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 47.60 -5.07 52 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 45.61 -5.31 52 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 43.91 -5.13 52 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 42.18 -5.14 53 0 15 0
30DEC26 730.00 C 38.90 38.90 38.90 40.83 -5.19 53 2 358 +2
30DEC26 740.00 C 0.00 0.00 0.00 38.89 -4.44 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 36.96 -5.21 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 35.06 -5.18 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 33.63 -4.68 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 32.19 -4.19 53 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 30.76 -4.11 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 29.33 -4.12 53 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 27.89 -4.13 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 26.46 -4.14 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 25.16 -4.01 53 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 24.13 -3.61 53 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 23.11 -3.21 53 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 22.08 -3.17 53 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 21.05 -3.17 53 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 20.03 -3.17 53 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 19.00 -3.18 53 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 17.97 -3.19 53 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 17.25 -2.89 53 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 16.54 -2.58 53 0 7 0
30DEC26 930.00 C 0.00 0.00 0.00 15.83 -2.36 53 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 15.12 -2.36 53 0 3 0
30MAR27 460.00 C 0.00 0.00 0.00 149.02 -10.18 52 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 143.75 -10.19 52 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 138.49 -10.18 52 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 133.32 -10.08 52 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 128.83 -9.31 52 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 124.34 -9.07 52 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 119.86 -9.07 52 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 115.37 -9.07 52 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 107.56 -12.39 50 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 103.95 -8.05 50 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 100.34 -8.17 50 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 96.72 -8.08 50 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 93.11 -7.66 50 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 89.50 -7.66 51 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 86.14 -7.40 51 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 83.22 -6.71 51 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 80.30 -6.50 51 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 77.38 -6.50 51 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 74.47 -6.50 51 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 71.55 -6.50 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 68.71 -6.43 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 66.42 -5.80 51 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 64.13 -5.37 51 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 61.85 -5.37 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 59.56 -5.37 51 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 57.27 -5.71 51 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 55.15 -5.21 51 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 53.13 -6.37 51 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 51.43 -6.49 51 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 50.87 -3.69 52 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 49.08 -3.80 52 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 47.28 -3.98 52 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 45.49 -4.21 52 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 43.70 -4.49 52 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 41.90 -4.83 52 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 40.40 -5.51 52 0 0 0
TOTAL CALL 282 10,550 +246
28MAY26 460.00 P 0.00 0.00 0.00 2.40 +1.05 47 0 4 0
28MAY26 470.00 P 0.00 0.00 0.00 3.45 +1.37 47 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 5.08 +1.97 47 0 15 0
28MAY26 490.00 P 8.06 8.52 7.80 7.10 +2.48 47 34 47 +29
28MAY26 500.00 P 10.57 10.80 10.50 9.68 +3.21 47 33 212 +14
28MAY26 510.00 P 0.00 0.00 0.00 12.82 +4.03 48 0 39 0
28MAY26 520.00 P 18.00 19.00 18.00 16.47 +4.96 47 3 147 +3
28MAY26 530.00 P 0.00 0.00 0.00 20.90 +5.90 48 0 129 0
28MAY26 540.00 P 28.00 28.00 28.00 25.75 +6.63 48 1 190 +1
28MAY26 550.00 P 32.00 34.48 32.00 31.03 +7.75 47 10 105 +10
28MAY26 560.00 P 38.60 40.00 38.60 37.00 +8.09 47 2 44 0
28MAY26 570.00 P 0.00 0.00 0.00 43.45 +10.14 47 0 30 0
28MAY26 580.00 P 0.00 0.00 0.00 50.56 +11.15 47 0 232 0
28MAY26 590.00 P 0.00 0.00 0.00 58.29 +11.01 47 0 37 0
28MAY26 600.00 P 0.00 0.00 0.00 66.38 +11.77 47 0 55 0
28MAY26 610.00 P 0.00 0.00 0.00 74.79 +12.45 47 0 41 0
28MAY26 620.00 P 0.00 0.00 0.00 83.55 +12.95 47 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 92.60 +13.47 47 0 71 0
28MAY26 640.00 P 0.00 0.00 0.00 101.81 +13.91 47 0 57 0
28MAY26 650.00 P 0.00 0.00 0.00 111.24 +14.22 47 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 120.81 +14.52 47 0 49 0
28MAY26 670.00 P 0.00 0.00 0.00 130.47 +14.76 47 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 140.24 +14.94 47 0 155 0
28MAY26 690.00 P 0.00 0.00 0.00 150.07 +15.10 47 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 159.95 +15.21 47 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 169.87 +15.30 47 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 179.81 +15.37 47 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 189.77 +15.41 47 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 199.74 +15.44 47 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 209.72 +15.46 46 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 219.71 +15.49 47 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 229.70 +15.50 47 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 239.69 +15.50 46 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 249.68 +15.50 0 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 259.68 +15.51 49 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 269.67 +15.51 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 279.67 +15.52 52 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 289.66 +15.51 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 299.66 +15.52 55 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 309.65 +15.52 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 319.65 +15.52 58 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 329.64 +15.52 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 339.64 +15.52 61 0 0 0
29JUN26 460.00 P 0.00 0.00 0.00 10.89 +2.03 50 0 0 0
29JUN26 470.00 P 13.33 13.33 13.33 13.44 +2.58 50 1 39 +1
29JUN26 480.00 P 0.00 0.00 0.00 16.15 +2.87 50 0 19 0
29JUN26 490.00 P 0.00 0.00 0.00 19.51 +3.63 50 0 3 0
29JUN26 500.00 P 0.00 0.00 0.00 23.16 +4.17 50 0 72 0
29JUN26 510.00 P 29.25 29.25 27.50 27.88 +5.61 51 13 5,029 +7
29JUN26 520.00 P 33.00 33.00 32.00 32.42 +6.33 51 2 330 +1
29JUN26 530.00 P 0.00 0.00 0.00 37.48 +7.38 52 0 171 0
29JUN26 540.00 P 0.00 0.00 0.00 42.86 +8.22 52 0 32 0
29JUN26 550.00 P 48.01 48.76 47.76 47.36 +5.54 51 128 4,984 +128
29JUN26 560.00 P 0.00 0.00 0.00 54.34 +9.01 52 0 5,018 0
29JUN26 570.00 P 0.00 0.00 0.00 61.17 +9.99 53 0 70 0
29JUN26 580.00 P 0.00 0.00 0.00 67.23 +9.87 52 0 350 0
29JUN26 590.00 P 0.00 0.00 0.00 72.75 +9.27 51 0 69 0
29JUN26 600.00 P 0.00 0.00 0.00 79.95 +9.57 51 0 853 0
29JUN26 610.00 P 0.00 0.00 0.00 87.28 +9.71 51 0 106 0
29JUN26 620.00 P 0.00 0.00 0.00 95.11 +10.34 51 0 86 0
29JUN26 630.00 P 0.00 0.00 0.00 102.95 +10.73 51 0 473 0
29JUN26 640.00 P 0.00 0.00 0.00 111.19 +11.14 51 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 119.58 +8.43 51 0 347 0
29JUN26 660.00 P 0.00 0.00 0.00 128.06 +8.39 51 0 459 0
29JUN26 670.00 P 0.00 0.00 0.00 136.89 +12.31 51 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 145.74 +12.69 51 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 154.77 +12.89 51 0 60 0
29JUN26 700.00 P 0.00 0.00 0.00 163.97 +13.24 51 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 173.20 +13.48 51 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 182.61 +13.70 51 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 192.09 +13.96 51 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 201.60 +14.13 51 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 211.25 +14.31 51 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 220.93 +14.49 51 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 231.88 +15.86 57 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 240.45 +14.76 51 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 250.27 +14.88 51 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 260.12 +14.99 51 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 270.01 +15.07 51 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 279.92 +15.16 51 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 289.85 +15.24 51 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 299.79 +15.28 51 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 309.75 +15.33 51 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 319.71 +15.38 50 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 329.69 +15.41 51 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 339.67 +15.44 51 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 349.65 +15.46 50 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 359.64 +15.48 51 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 369.63 +15.49 51 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 379.62 +15.50 50 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 389.61 +15.51 47 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 399.61 +15.52 52 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 18.34 +2.44 50 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 21.39 +2.74 50 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 24.37 +2.81 50 0 40 0
30JUL26 490.00 P 0.00 0.00 0.00 27.85 +3.60 50 0 5 0
30JUL26 500.00 P 0.00 0.00 0.00 32.10 +4.50 50 0 30 0
30JUL26 510.00 P 0.00 0.00 0.00 36.65 +5.13 50 0 1 0
30JUL26 520.00 P 0.00 0.00 0.00 41.58 +5.98 51 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 46.86 +7.02 51 0 1,308 0
30JUL26 540.00 P 0.00 0.00 0.00 52.96 +8.28 52 0 60 0
30JUL26 550.00 P 0.00 0.00 0.00 58.36 +8.76 51 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 64.53 +7.79 52 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 70.72 +10.12 52 0 2 0
30JUL26 580.00 P 0.00 0.00 0.00 77.39 +8.68 52 0 25 0
30JUL26 590.00 P 0.00 0.00 0.00 84.32 +10.54 53 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 90.51 +10.06 52 0 209 0
30JUL26 610.00 P 0.00 0.00 0.00 96.19 +8.73 50 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 103.46 +9.00 50 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 113.18 +11.45 53 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 121.10 +12.09 53 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 129.21 +12.64 53 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 138.85 +14.38 55 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 147.52 +15.15 56 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 151.67 +11.30 50 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 160.14 +11.34 50 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 168.97 +11.73 50 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 177.85 +12.15 50 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 186.75 +12.31 50 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 195.80 +12.48 50 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 205.04 +12.83 50 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 214.29 +13.15 50 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 223.57 +13.21 50 0 0 0
28AUG26 460.00 P 25.00 25.00 25.00 26.18 +3.45 52 1 1 +1
28AUG26 470.00 P 0.00 0.00 0.00 29.73 +3.82 52 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 32.59 +3.07 52 0 86 0
28AUG26 490.00 P 0.00 0.00 0.00 36.95 +5.71 52 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 41.06 +6.00 52 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 45.78 +6.58 52 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 50.78 +7.35 52 0 16 0
28AUG26 530.00 P 0.00 0.00 0.00 56.07 +7.77 52 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 61.65 +8.13 52 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 66.53 +5.60 52 0 15 0
28AUG26 560.00 P 0.00 0.00 0.00 74.16 +7.53 53 0 15 0
28AUG26 570.00 P 0.00 0.00 0.00 79.89 +10.07 53 0 15 0
28AUG26 580.00 P 0.00 0.00 0.00 86.49 +9.56 53 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 93.32 +10.26 53 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 97.76 +8.09 52 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 104.63 +5.82 52 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 111.93 +9.29 52 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 119.25 +9.57 52 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 126.59 +9.59 52 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 134.34 +10.01 52 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 142.28 +10.60 52 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 34.36 +3.89 54 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 37.85 +4.36 54 0 57 0
29SEP26 480.00 P 0.00 0.00 0.00 41.54 +4.34 53 0 9 0
29SEP26 490.00 P 0.00 0.00 0.00 45.98 +4.98 53 0 30 0
29SEP26 500.00 P 0.00 0.00 0.00 51.04 +5.71 54 0 16 0
29SEP26 510.00 P 0.00 0.00 0.00 56.01 +6.11 54 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 61.03 +5.76 54 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 66.47 +6.68 54 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 72.28 +7.20 55 0 0 0
29SEP26 550.00 P 79.43 80.58 79.21 78.37 +6.48 55 124 885 +123
29SEP26 560.00 P 0.00 0.00 0.00 84.47 +8.10 55 0 13 0
29SEP26 570.00 P 0.00 0.00 0.00 90.59 +8.26 55 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 96.90 +7.34 55 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 103.77 +8.87 55 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 110.65 +9.32 56 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 114.13 +4.72 53 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 120.95 +4.65 53 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 128.32 +5.12 53 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 135.69 +9.10 53 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 143.09 +9.12 53 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 150.51 +9.15 53 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 158.37 +9.61 53 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 166.36 +10.17 53 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 174.37 +10.28 53 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 182.39 +10.30 53 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 190.50 +10.40 53 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 199.01 +10.89 53 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 207.53 +11.34 53 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 216.06 +11.36 53 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 224.62 +11.40 53 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 233.26 +11.50 53 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 242.20 +11.89 53 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 251.15 +12.26 53 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 260.13 +12.35 53 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 269.12 +12.39 53 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 278.14 +12.44 53 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 287.37 +12.69 53 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 296.67 +12.99 53 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 305.98 +13.19 53 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 315.31 +13.23 53 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 324.66 +13.28 53 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 334.06 +13.36 53 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 343.61 +13.58 53 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 353.18 +13.80 53 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 362.77 +13.94 53 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 372.37 +13.99 53 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 381.99 +14.04 53 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 391.65 +14.12 53 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 401.39 +14.27 53 0 0 0
30DEC26 460.00 P 48.90 48.90 48.90 48.60 +3.63 53 5 5 +5
30DEC26 470.00 P 0.00 0.00 0.00 53.18 +4.22 53 0 81 0
30DEC26 480.00 P 0.00 0.00 0.00 57.78 +4.21 53 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 62.38 +4.32 53 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 67.35 +4.56 53 0 2 0
30DEC26 510.00 P 0.00 0.00 0.00 72.75 +5.30 53 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 78.16 +5.29 53 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 83.58 +5.29 54 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 89.06 +5.33 54 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 95.27 +6.09 54 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 101.48 +6.46 54 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 107.71 +6.46 54 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 113.95 +6.47 54 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 120.39 +6.66 54 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 127.37 +7.37 54 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 134.35 +7.68 54 0 33 0
30DEC26 620.00 P 0.00 0.00 0.00 137.24 +3.58 52 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 148.37 +7.71 55 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 150.92 +3.24 52 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 158.36 +3.64 52 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 165.83 +8.67 52 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 173.31 +8.68 52 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 180.80 +8.69 52 0 31 0
30DEC26 690.00 P 0.00 0.00 0.00 188.32 +8.72 52 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 196.04 +8.93 52 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 204.10 +9.46 52 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 212.17 +9.84 52 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 220.26 +9.85 52 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 228.37 +9.88 52 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 236.50 +9.92 52 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 244.72 +10.03 52 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 253.30 +10.48 52 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 261.89 +10.90 52 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 270.49 +10.97 52 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 279.11 +11.00 52 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 287.76 +11.05 52 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 296.43 +11.10 52 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 305.24 +11.28 52 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 314.25 +11.63 52 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 323.27 +11.97 52 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 332.30 +12.02 52 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 341.36 +12.07 52 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 350.43 +12.11 52 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 359.53 +12.17 52 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 368.66 +12.24 52 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 378.01 +12.52 52 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 387.37 +12.78 52 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 396.74 +12.96 52 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 406.13 +13.00 52 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 60.56 +5.98 53 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 65.27 +4.37 53 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 69.91 +4.30 53 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 75.04 +4.72 53 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 80.12 +5.37 53 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 86.05 +6.07 53 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 91.30 +5.44 53 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 97.09 +5.71 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 102.69 +5.78 53 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 108.98 +6.51 53 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 115.28 +6.87 54 0 2 0
30MAR27 570.00 P 0.00 0.00 0.00 121.60 +6.88 54 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 127.93 +6.89 54 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 134.29 +6.92 54 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 140.94 +7.22 54 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 148.00 +7.90 54 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 155.07 +8.08 54 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 162.15 +8.09 54 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 169.26 +8.12 54 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 171.25 +7.91 52 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 183.64 +13.39 54 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 185.82 +8.64 52 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 193.36 +9.02 52 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 200.91 +9.03 52 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 208.48 +9.05 52 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 216.06 +9.07 52 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 223.68 +9.12 52 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 231.46 +9.30 52 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 239.58 +9.80 52 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 247.72 +10.15 52 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 255.87 +2.79 52 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 264.04 +10.19 52 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 272.22 +10.22 52 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 280.43 +10.26 52 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 288.67 +10.32 52 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 297.18 +10.62 52 0 0 0
TOTAL PUT 357 30,385 +323
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 69.65
28MAY26 47.00 C 0.00 0.00 0.00 22.73 -0.72 52 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 21.73 -0.73 47 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 20.74 -0.75 53 0 52 0
28MAY26 50.00 C 0.00 0.00 0.00 19.74 -0.76 49 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.15 -0.92 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 14.97 -0.68 60 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 12.41 -0.88 47 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 10.24 -0.46 51 0 88 0
28MAY26 62.50 C 0.00 0.00 0.00 8.18 -0.43 51 0 167 0
28MAY26 65.00 C 5.74 5.95 5.59 6.34 -0.40 51 180 450 -46
28MAY26 67.50 C 4.31 4.71 4.31 4.77 -0.41 51 66 787 +47
28MAY26 70.00 C 2.90 3.44 2.90 3.45 -0.32 51 72 1,880 +2
28MAY26 72.50 C 2.02 2.02 2.02 2.44 -0.29 51 201 1,749 +201
28MAY26 75.00 C 1.43 1.70 1.43 1.68 -0.22 51 95 2,362 +83
28MAY26 77.50 C 1.01 1.03 0.94 1.14 -0.15 52 87 808 +8
28MAY26 80.00 C 0.70 0.71 0.70 0.73 -0.11 51 11 2,014 +1
28MAY26 82.50 C 0.50 0.50 0.50 0.46 -0.07 51 10 1,412 0
28MAY26 85.00 C 0.33 0.36 0.33 0.28 -0.05 51 12 2,472 +12
28MAY26 87.50 C 0.00 0.00 0.00 0.16 -0.04 51 0 835 0
28MAY26 90.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 424 0
28MAY26 92.50 C 0.00 0.00 0.00 0.06 -0.01 52 0 262 0
28MAY26 95.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 197 0
28MAY26 97.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 552 0
29JUN26 40.00 C 0.00 0.00 0.00 29.73 -0.67 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 28.76 -0.66 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.75 -0.71 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.74 -0.63 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.85 -0.55 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.87 -0.57 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.83 -0.63 28 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.93 -0.79 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.92 -0.83 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 21.03 -0.53 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.00 -0.70 47 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 17.66 -0.80 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 15.39 -0.54 47 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 13.26 -0.49 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 10.85 -0.73 41 0 59 0
29JUN26 62.50 C 0.00 0.00 0.00 9.34 -0.42 46 0 146 0
29JUN26 65.00 C 7.26 7.69 7.19 7.71 -0.13 46 124 12,451 0
29JUN26 67.50 C 5.72 6.22 5.72 6.26 -0.37 46 141 1,943 +111
29JUN26 70.00 C 4.62 5.02 4.51 4.98 -0.36 46 231 5,921 +57
29JUN26 72.50 C 3.73 3.73 3.73 3.96 -0.29 46 30 3,628 +30
29JUN26 75.00 C 3.16 3.16 3.16 3.14 -0.27 47 160 1,168 +144
29JUN26 77.50 C 0.00 0.00 0.00 2.43 -0.22 47 0 1,310 0
29JUN26 80.00 C 1.68 1.90 1.68 1.85 -0.18 47 114 6,498 +4
29JUN26 82.50 C 1.36 1.52 1.36 1.38 -0.16 47 152 769 +50
29JUN26 85.00 C 0.00 0.00 0.00 1.03 -0.12 47 0 539 0
29JUN26 87.50 C 0.00 0.00 0.00 0.76 -0.10 47 0 909 0
29JUN26 90.00 C 0.00 0.00 0.00 0.55 -0.08 47 0 1,030 0
29JUN26 92.50 C 0.00 0.00 0.00 0.40 -0.06 47 0 501 0
29JUN26 95.00 C 0.00 0.00 0.00 0.28 -0.05 46 0 803 0
29JUN26 97.50 C 0.00 0.00 0.00 0.20 -0.04 46 0 726 0
29JUN26 100.00 C 0.00 0.00 0.00 0.14 -0.03 46 0 780 0
29JUN26 102.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 1,365 0
29JUN26 105.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 301 0
29JUN26 107.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 0.00 47 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 0.00 48 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 0.00 48 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 86 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 86 0 48 0
30JUL26 48.00 C 0.00 0.00 0.00 22.13 -0.81 43 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 21.21 -0.82 44 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 20.29 -0.78 44 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 18.04 -0.77 44 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 15.87 -0.76 44 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 13.87 -0.78 45 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 11.97 -0.64 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.32 -0.37 45 0 0 0
30JUL26 65.00 C 8.34 8.72 8.34 8.79 -0.32 45 59 1 +1
30JUL26 67.50 C 7.05 7.21 7.05 7.37 -0.39 45 30 279 0
30JUL26 70.00 C 0.00 0.00 0.00 6.17 -0.35 45 0 381 0
30JUL26 72.50 C 0.00 0.00 0.00 5.13 -0.34 45 0 417 0
30JUL26 75.00 C 4.00 4.14 4.00 4.27 -0.28 46 37 149 +26
30JUL26 77.50 C 3.43 3.43 3.43 3.52 -0.21 46 30 55 +20
30JUL26 80.00 C 0.00 0.00 0.00 2.85 -0.18 46 0 266 0
30JUL26 82.50 C 0.00 0.00 0.00 2.29 -0.16 46 0 217 0
30JUL26 85.00 C 1.81 1.81 1.81 1.83 -0.14 46 14 456 +14
30JUL26 87.50 C 0.00 0.00 0.00 1.46 -0.11 46 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 1.15 -0.10 45 0 56 0
30JUL26 92.50 C 0.00 0.00 0.00 0.91 -0.08 45 0 66 0
30JUL26 95.00 C 0.00 0.00 0.00 0.71 -0.06 45 0 61 0
30JUL26 97.50 C 0.00 0.00 0.00 0.55 -0.06 45 0 42 0
28AUG26 48.00 C 0.00 0.00 0.00 22.58 -0.79 47 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 21.68 -0.93 47 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 20.81 -0.78 47 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 18.70 -0.79 47 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 16.67 -0.70 47 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 14.74 -0.71 46 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 12.86 -0.85 45 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.25 -0.70 45 0 0 0
28AUG26 65.00 C 9.28 9.38 9.28 10.01 -0.30 47 90 150 +90
28AUG26 67.50 C 8.20 8.20 8.20 8.64 -0.43 47 30 240 +30
28AUG26 70.00 C 7.15 7.16 7.15 7.46 -0.38 47 51 259 +21
28AUG26 72.50 C 0.00 0.00 0.00 6.44 -0.37 47 0 0 0
28AUG26 75.00 C 5.49 5.49 5.49 5.54 -0.35 47 2 2 +2
28AUG26 77.50 C 0.00 0.00 0.00 4.76 -0.27 48 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 4.05 -0.22 48 0 106 0
28AUG26 82.50 C 3.56 3.56 3.56 3.41 -0.21 47 50 51 +21
28AUG26 85.00 C 2.92 2.92 2.88 2.87 -0.18 47 60 180 +30
28AUG26 87.50 C 0.00 0.00 0.00 2.40 -0.17 47 0 30 0
28AUG26 90.00 C 0.00 0.00 0.00 2.01 -0.14 47 0 30 0
28AUG26 92.50 C 1.78 1.78 1.78 1.67 -0.13 47 30 30 0
29SEP26 40.00 C 0.00 0.00 0.00 30.33 -0.76 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.36 -0.88 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.45 -0.76 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.51 -0.77 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.59 -0.96 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.68 -0.96 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.71 -1.02 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.82 -1.01 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.94 -1.01 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.41 -0.67 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.22 -1.00 46 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 19.16 -0.97 46 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 17.21 -0.94 46 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 15.36 -0.91 45 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 13.65 -0.86 45 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 12.05 -0.83 45 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 10.85 -0.43 46 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 9.53 -0.41 46 0 636 0
29SEP26 70.00 C 0.00 0.00 0.00 8.38 -0.37 46 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 7.35 -0.36 46 0 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 6.44 -0.30 47 0 1,144 0
29SEP26 77.50 C 0.00 0.00 0.00 5.63 -0.27 47 0 528 0
29SEP26 80.00 C 0.00 0.00 0.00 4.92 -0.20 47 0 748 0
29SEP26 82.50 C 0.00 0.00 0.00 4.25 -0.18 47 0 644 0
29SEP26 85.00 C 0.00 0.00 0.00 3.66 -0.17 47 0 97 0
29SEP26 87.50 C 3.16 3.16 3.16 3.15 -0.14 47 20 192 0
29SEP26 90.00 C 0.00 0.00 0.00 2.70 -0.13 47 0 265 0
29SEP26 92.50 C 0.00 0.00 0.00 2.31 -0.12 47 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 1.98 -0.10 47 0 83 0
29SEP26 97.50 C 0.00 0.00 0.00 1.69 -0.09 46 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 1.44 -0.03 46 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 1.22 -0.04 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.04 -0.03 46 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.88 -0.03 46 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.75 -0.02 46 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.62 -0.04 46 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.52 -0.04 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.44 -0.03 46 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.37 -0.03 46 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.32 -0.02 46 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.27 -0.02 46 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.23 -0.01 46 0 152 0
30DEC26 46.00 C 0.00 0.00 0.00 25.88 -0.97 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.08 -0.92 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.28 -0.91 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.48 -0.83 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.70 -0.84 47 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 20.82 -0.93 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.06 -0.86 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.38 -0.86 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.83 -0.76 46 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 14.37 -0.73 46 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 13.30 -0.40 47 0 340 0
30DEC26 67.50 C 0.00 0.00 0.00 12.01 -0.47 47 0 875 0
30DEC26 70.00 C 0.00 0.00 0.00 10.89 -0.45 47 0 707 0
30DEC26 72.50 C 9.48 9.52 9.48 9.88 -0.42 47 200 838 0
30DEC26 75.00 C 0.00 0.00 0.00 8.96 -0.40 47 0 905 0
30DEC26 77.50 C 7.80 7.80 7.80 8.12 -0.37 47 100 141 -30
30DEC26 80.00 C 0.00 0.00 0.00 7.36 -0.30 47 0 580 0
30DEC26 82.50 C 6.40 6.44 6.40 6.65 -0.26 47 180 456 +180
30DEC26 85.00 C 0.00 0.00 0.00 5.98 -0.25 47 0 125 0
30DEC26 87.50 C 0.00 0.00 0.00 5.38 -0.23 47 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 4.83 -0.22 47 0 39 0
30DEC26 92.50 C 0.00 0.00 0.00 4.33 -0.21 47 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 3.89 -0.19 47 0 83 0
30DEC26 97.50 C 0.00 0.00 0.00 3.49 -0.18 47 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 26.34 -0.85 48 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 25.58 -0.83 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.85 -0.82 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 24.12 -0.88 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.37 -0.86 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.71 -0.85 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.14 -0.84 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.66 -0.75 46 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 16.30 -0.69 46 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 15.19 -0.12 47 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 14.01 -0.47 47 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 12.93 -0.47 47 0 8 0
30MAR27 72.50 C 0.00 0.00 0.00 11.93 -0.45 47 0 15 0
30MAR27 75.00 C 10.97 10.97 10.97 11.01 -0.43 47 30 37 +30
30MAR27 77.50 C 10.12 10.12 10.12 10.16 -0.37 47 30 60 +30
30MAR27 80.00 C 0.00 0.00 0.00 9.38 -0.32 47 0 10 0
30MAR27 82.50 C 0.00 0.00 0.00 8.65 -0.27 47 0 90 0
30MAR27 85.00 C 0.00 0.00 0.00 7.94 -0.27 47 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 7.30 -0.25 47 0 92 0
30MAR27 90.00 C 0.00 0.00 0.00 6.70 -0.24 47 0 123 0
30MAR27 92.50 C 0.00 0.00 0.00 6.15 -0.23 47 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 5.65 -0.22 47 0 14 0
30MAR27 97.50 C 0.00 0.00 0.00 5.18 -0.21 47 0 0 0
TOTAL CALL 2,729 81,641 +1,169
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 780 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 874 0
28MAY26 52.50 P 0.19 0.19 0.19 0.04 0.00 51 28 495 +28
28MAY26 55.00 P 0.00 0.00 0.00 0.10 0.00 51 0 554 0
28MAY26 57.50 P 0.00 0.00 0.00 0.25 +0.02 51 0 1,185 0
28MAY26 60.00 P 0.82 0.82 0.63 0.51 +0.04 51 90 1,591 +90
28MAY26 62.50 P 1.19 1.30 1.04 0.96 +0.06 52 342 1,296 +208
28MAY26 65.00 P 1.96 2.05 1.65 1.64 +0.11 52 198 4,575 +124
28MAY26 67.50 P 0.00 0.00 0.00 2.55 +0.15 51 0 2,074 0
28MAY26 70.00 P 4.23 4.43 3.65 3.73 +0.23 51 246 1,119 +101
28MAY26 72.50 P 5.84 5.98 5.22 5.21 +0.27 51 540 555 -431
28MAY26 75.00 P 0.00 0.00 0.00 6.91 +0.36 51 0 776 0
28MAY26 77.50 P 0.00 0.00 0.00 8.85 +0.35 51 0 256 0
28MAY26 80.00 P 0.00 0.00 0.00 10.96 +0.40 51 0 59 0
28MAY26 82.50 P 0.00 0.00 0.00 13.25 +0.46 52 0 10 0
28MAY26 85.00 P 0.00 0.00 0.00 15.81 +0.59 61 0 5 0
28MAY26 87.50 P 0.00 0.00 0.00 18.18 +0.82 63 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.66 +0.76 68 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 23.16 +0.80 73 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 25.61 +0.76 76 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 28.16 +0.81 84 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 0.00 48 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 0.00 47 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 0.00 47 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 0.00 47 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 0.00 47 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.10 0.00 46 0 180 0
29JUN26 50.00 P 0.00 0.00 0.00 0.14 0.00 47 0 1,653 0
29JUN26 52.50 P 0.50 0.50 0.50 0.27 +0.01 46 30 602 -30
29JUN26 55.00 P 0.00 0.00 0.00 0.50 +0.01 47 0 1,063 0
29JUN26 57.50 P 1.16 1.16 1.15 0.85 +0.03 47 76 1,326 +35
29JUN26 60.00 P 0.00 0.00 0.00 1.34 +0.04 47 0 2,210 0
29JUN26 62.50 P 2.30 2.30 2.30 2.00 +0.08 47 10 3,913 -10
29JUN26 65.00 P 3.09 3.20 2.83 2.83 +0.12 47 33 14,172 0
29JUN26 67.50 P 4.14 4.14 3.86 3.86 +0.18 46 92 3,446 +60
29JUN26 70.00 P 5.51 5.84 5.14 5.11 +0.20 46 286 3,235 -29
29JUN26 72.50 P 7.06 7.18 6.63 6.59 +0.22 47 81 4,155 +27
29JUN26 75.00 P 0.00 0.00 0.00 8.15 +0.29 46 0 3,631 0
29JUN26 77.50 P 0.00 0.00 0.00 9.95 +0.26 46 0 3,033 0
29JUN26 80.00 P 0.00 0.00 0.00 12.23 +0.52 50 0 3,023 0
29JUN26 82.50 P 0.00 0.00 0.00 14.12 +0.37 48 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 16.60 +0.63 53 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 18.89 +0.69 55 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 21.20 +0.86 56 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 23.57 +1.01 58 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 25.94 +0.92 60 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 28.30 +0.70 60 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 30.78 +0.90 63 0 227 0
29JUN26 102.50 P 33.26 33.26 32.80 32.90 +0.54 52 150 4,438 +60
29JUN26 105.00 P 0.00 0.00 0.00 35.53 +0.68 62 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 38.10 +0.65 67 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 40.54 +0.57 67 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 43.00 +0.65 69 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.51 +0.66 72 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.08 +0.73 77 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.51 +0.56 77 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 53.07 +0.72 81 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.41 +0.56 75 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.04 +0.69 85 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.58 +0.63 89 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 63.01 +0.56 88 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 65.51 +0.66 90 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 67.97 +0.62 90 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 70.55 +0.70 96 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 73.05 +0.60 98 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 75.58 +0.73 101 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 77.99 +0.54 99 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 80.42 +0.57 96 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 83.01 +0.66 103 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 85.56 +0.59 108 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 88.05 +0.70 109 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 90.51 +0.57 109 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 93.03 +0.68 111 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 95.55 +0.70 114 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 98.02 +0.67 114 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 100.57 +0.72 118 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 103.26 +0.91 128 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 105.52 +0.67 119 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 108.05 +0.70 122 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 110.52 +0.67 122 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 113.06 +0.71 126 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 115.56 +0.71 127 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 118.05 +0.70 128 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 120.52 +0.67 128 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 123.01 +0.66 129 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 125.52 +0.67 131 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 128.02 +0.67 132 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 130.52 +0.67 133 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.23 +0.01 45 0 10 0
30JUL26 49.00 P 0.00 0.00 0.00 0.29 +0.01 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.37 +0.02 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.62 +0.03 45 0 150 0
30JUL26 55.00 P 0.00 0.00 0.00 0.97 +0.03 45 0 422 0
30JUL26 57.50 P 0.00 0.00 0.00 1.46 +0.05 46 0 60 0
30JUL26 60.00 P 2.30 2.30 2.30 2.07 +0.10 45 30 335 0
30JUL26 62.50 P 2.98 2.98 2.98 2.79 +0.12 45 30 148 +30
30JUL26 65.00 P 4.00 4.00 4.00 3.71 +0.16 45 3 560 +3
30JUL26 67.50 P 5.11 5.11 4.88 4.82 +0.20 45 77 178 +48
30JUL26 70.00 P 6.11 6.11 6.11 6.11 +0.24 45 24 1,802 +24
30JUL26 72.50 P 8.03 8.03 8.03 7.56 +0.26 45 24 673 0
30JUL26 75.00 P 0.00 0.00 0.00 9.23 +0.35 46 0 78 0
30JUL26 77.50 P 0.00 0.00 0.00 10.88 +0.23 45 0 35 0
30JUL26 80.00 P 0.00 0.00 0.00 13.09 +0.56 48 0 5 0
30JUL26 82.50 P 0.00 0.00 0.00 15.09 +0.59 49 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 17.22 +0.66 50 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 19.33 +0.64 50 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 21.63 +0.74 52 0 35 0
30JUL26 92.50 P 0.00 0.00 0.00 23.83 +0.68 51 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 26.20 +0.87 53 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 28.54 +0.76 54 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.52 0.00 47 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.64 +0.01 47 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.76 +0.02 47 0 0 0
28AUG26 52.50 P 1.40 1.40 1.40 1.13 +0.02 47 30 30 +30
28AUG26 55.00 P 0.00 0.00 0.00 1.63 +0.04 47 0 30 0
28AUG26 57.50 P 0.00 0.00 0.00 2.25 +0.05 47 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 2.93 +0.05 47 0 91 0
28AUG26 62.50 P 0.00 0.00 0.00 3.77 +0.11 47 0 90 0
28AUG26 65.00 P 0.00 0.00 0.00 4.76 +0.15 46 0 0 0
28AUG26 67.50 P 6.04 6.04 5.95 5.93 +0.19 46 60 75 +60
28AUG26 70.00 P 7.27 7.32 7.23 7.24 +0.23 47 90 120 +90
28AUG26 72.50 P 9.15 9.15 9.15 8.70 +0.24 47 30 30 +30
28AUG26 75.00 P 10.80 10.80 10.80 10.31 +0.29 47 30 30 +30
28AUG26 77.50 P 0.00 0.00 0.00 12.03 +0.32 47 0 42 0
28AUG26 80.00 P 0.00 0.00 0.00 13.86 +0.31 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 16.05 +0.60 50 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 18.07 +0.64 50 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 20.16 +0.67 51 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 22.30 +0.69 51 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 24.36 +0.68 51 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.16 0.00 46 0 210 0
29SEP26 41.00 P 0.00 0.00 0.00 0.20 +0.01 46 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.26 +0.01 46 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.31 +0.01 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.38 +0.01 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.47 +0.02 46 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.55 +0.02 46 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.68 +0.04 46 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 0.80 +0.02 46 0 90 0
29SEP26 49.00 P 0.00 0.00 0.00 0.93 +0.03 46 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 1.10 +0.04 47 0 540 0
29SEP26 52.50 P 1.80 1.80 1.80 1.55 +0.06 47 30 87 +30
29SEP26 55.00 P 2.32 2.32 2.32 2.10 +0.05 47 30 1,080 0
29SEP26 57.50 P 0.00 0.00 0.00 2.81 +0.12 47 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 3.55 +0.12 46 0 473 0
29SEP26 62.50 P 0.00 0.00 0.00 4.44 +0.14 46 0 3,877 0
29SEP26 65.00 P 0.00 0.00 0.00 5.48 +0.20 46 0 9,384 0
29SEP26 67.50 P 0.00 0.00 0.00 6.67 +0.23 46 0 1,020 0
29SEP26 70.00 P 0.00 0.00 0.00 7.99 +0.26 46 0 1,579 0
29SEP26 72.50 P 9.81 9.81 9.56 9.45 +0.27 46 90 950 +90
29SEP26 75.00 P 0.00 0.00 0.00 11.01 +0.28 46 0 523 0
29SEP26 77.50 P 0.00 0.00 0.00 12.71 +0.32 46 0 513 0
29SEP26 80.00 P 0.00 0.00 0.00 14.48 +0.29 46 0 3,166 0
29SEP26 82.50 P 0.00 0.00 0.00 16.37 +0.32 47 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 18.61 +0.63 49 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 20.63 +0.72 49 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 22.75 +0.77 50 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 24.89 +0.80 50 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 27.10 +0.84 50 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 29.32 +0.85 51 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 31.59 +0.88 51 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 33.89 +0.89 51 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 36.24 +0.93 52 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 38.26 +0.60 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.98 +0.96 53 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 43.38 +0.97 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.72 +0.72 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.28 +0.84 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.80 +0.85 58 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 53.29 +0.89 59 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 55.65 +0.80 58 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 58.20 +0.80 61 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.38 +0.01 47 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 1.55 0.00 47 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 1.74 +0.01 47 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 1.97 +0.01 47 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 2.20 +0.01 47 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 2.84 +0.02 47 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 3.56 +0.05 47 0 1,179 0
30DEC26 57.50 P 0.00 0.00 0.00 4.33 +0.01 46 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 5.22 +0.08 46 0 61 0
30DEC26 62.50 P 0.00 0.00 0.00 6.22 +0.08 46 0 208 0
30DEC26 65.00 P 0.00 0.00 0.00 7.35 +0.12 46 0 558 0
30DEC26 67.50 P 0.00 0.00 0.00 8.60 +0.15 46 0 752 0
30DEC26 70.00 P 0.00 0.00 0.00 9.96 +0.17 46 0 1,336 0
30DEC26 72.50 P 0.00 0.00 0.00 11.43 +0.20 46 0 768 0
30DEC26 75.00 P 0.00 0.00 0.00 12.99 +0.25 46 0 610 0
30DEC26 77.50 P 0.00 0.00 0.00 14.65 +0.28 46 0 95 0
30DEC26 80.00 P 0.00 0.00 0.00 16.38 +0.29 46 0 91 0
30DEC26 82.50 P 0.00 0.00 0.00 18.18 +0.24 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.07 +0.25 46 0 17 0
30DEC26 87.50 P 0.00 0.00 0.00 21.99 +0.26 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 23.98 +0.27 47 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 26.29 +0.57 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.37 +0.59 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.51 +0.53 49 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 2.40 -0.01 47 0 93 0
30MAR27 48.00 P 0.00 0.00 0.00 2.64 -0.01 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 2.89 0.00 47 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 3.19 0.00 47 0 36 0
30MAR27 52.50 P 0.00 0.00 0.00 3.95 +0.04 47 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 4.72 +0.05 46 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 5.59 +0.07 46 0 50 0
30MAR27 60.00 P 6.54 6.54 6.54 6.56 +0.08 46 20 77 +20
30MAR27 62.50 P 0.00 0.00 0.00 7.64 -0.02 46 0 32 0
30MAR27 65.00 P 0.00 0.00 0.00 8.82 +0.13 46 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 10.08 +0.13 45 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 11.47 +0.14 46 0 98 0
30MAR27 72.50 P 0.00 0.00 0.00 12.93 +0.16 45 0 200 0
30MAR27 75.00 P 0.00 0.00 0.00 14.51 +0.24 46 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 16.12 +0.24 46 0 16 0
30MAR27 80.00 P 0.00 0.00 0.00 17.82 +0.26 46 0 22 0
30MAR27 82.50 P 0.00 0.00 0.00 19.58 +0.18 46 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 21.42 +0.21 46 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 23.29 +0.27 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 25.22 +0.23 46 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 27.19 +0.29 46 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 29.23 +0.32 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 31.54 +0.54 47 0 0 0
TOTAL PUT 2,800 115,172 +718
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$ 11.64
28MAY26 6.50 C 0.00 0.00 0.00 5.15 +0.02 0 0 444 0
28MAY26 6.75 C 0.00 0.00 0.00 4.90 0.00 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 4.65 0.00 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 4.40 0.00 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 4.15 0.00 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.90 0.00 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.64 -0.02 0 0 1 0
28MAY26 8.25 C 0.00 0.00 0.00 3.40 -0.01 0 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 3.15 -0.01 0 0 36 0
28MAY26 8.75 C 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.64 -0.03 0 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 2.41 -0.02 41 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 2.17 +0.01 44 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 1.93 0.00 43 0 507 0
28MAY26 10.00 C 0.00 0.00 0.00 1.70 +0.01 43 0 319 0
28MAY26 10.50 C 0.00 0.00 0.00 1.28 0.00 45 0 992 0
28MAY26 11.00 C 0.79 0.86 0.79 0.91 +0.02 45 6 1,660 0
28MAY26 11.50 C 0.53 0.57 0.49 0.58 -0.01 42 276 2,968 -90
28MAY26 12.00 C 0.31 0.34 0.30 0.37 0.00 44 87 1,858 +17
28MAY26 12.50 C 0.18 0.21 0.18 0.21 -0.01 43 31 406 +6
28MAY26 13.00 C 0.11 0.11 0.11 0.12 0.00 44 60 397 +60
28MAY26 13.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 265 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 0.00 44 0 349 0
28MAY26 14.50 C 0.04 0.04 0.04 0.02 0.00 47 4 210 +4
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 5.17 +0.02 61 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.92 +0.02 56 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.67 +0.01 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.42 +0.01 45 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.17 +0.02 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.92 0.00 0 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 3.64 -0.04 0 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 3.40 -0.01 0 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 3.18 0.00 37 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 2.91 -0.04 0 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 2.65 -0.06 0 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 2.44 -0.02 31 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 2.21 -0.02 33 0 4,196 0
29JUN26 9.75 C 0.00 0.00 0.00 2.02 +0.02 39 0 368 0
29JUN26 10.00 C 1.75 1.75 1.75 1.84 +0.02 42 2 1,835 -2
29JUN26 10.50 C 0.00 0.00 0.00 1.43 0.00 40 0 2,855 0
29JUN26 11.00 C 1.01 1.01 1.01 1.08 -0.01 39 30 4,693 -30
29JUN26 11.50 C 0.00 0.00 0.00 0.79 -0.02 38 0 2,263 0
29JUN26 12.00 C 0.55 0.55 0.55 0.57 -0.01 39 2 4,386 +2
29JUN26 12.50 C 0.40 0.40 0.40 0.40 -0.01 39 1 850 +1
29JUN26 13.00 C 0.26 0.27 0.26 0.28 -0.01 40 15 1,026 +15
29JUN26 13.50 C 0.00 0.00 0.00 0.18 -0.01 39 0 374 0
29JUN26 14.00 C 0.14 0.14 0.14 0.12 -0.01 40 70 298 +70
29JUN26 14.50 C 0.00 0.00 0.00 0.08 0.00 40 0 138 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 0.00 40 0 140 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 40 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 41 0 15 0
29JUN26 16.50 C 0.05 0.05 0.05 0.01 0.00 40 4 14 +4
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 4.68 +0.02 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 4.44 +0.03 44 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 4.19 +0.02 39 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.94 +0.01 35 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.65 -0.03 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.41 -0.03 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.18 -0.03 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.94 -0.04 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.71 -0.04 29 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.50 -0.04 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.32 +0.01 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.08 -0.03 36 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 1.85 -0.04 34 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 1.54 +0.01 38 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 1.24 0.00 39 0 79 0
30JUL26 11.50 C 0.88 0.88 0.86 0.96 0.00 39 86 149 +32
30JUL26 12.00 C 0.66 0.66 0.66 0.73 +0.01 39 18 163 +18
30JUL26 12.50 C 0.00 0.00 0.00 0.55 +0.01 39 0 102 0
30JUL26 13.00 C 0.00 0.00 0.00 0.40 0.00 39 0 234 0
30JUL26 13.50 C 0.30 0.30 0.30 0.29 0.00 39 10 338 +10
30JUL26 14.00 C 0.00 0.00 0.00 0.20 0.00 38 0 70 0
30JUL26 14.50 C 0.00 0.00 0.00 0.14 0.00 38 0 88 0
30JUL26 15.00 C 0.00 0.00 0.00 0.10 0.00 39 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.07 0.00 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 0.00 39 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.18 -0.14 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.95 -0.05 27 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.73 -0.04 33 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.51 -0.05 34 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.32 -0.03 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.10 -0.04 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.91 -0.05 36 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.62 0.00 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.31 -0.01 40 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.04 0.00 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.82 -0.01 39 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.64 -0.01 39 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.51 -0.01 40 0 16 0
28AUG26 13.50 C 0.00 0.00 0.00 0.39 0.00 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.30 0.00 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.17 0.00 40 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.07 0.00 40 0 5 0
29SEP26 6.50 C 0.00 0.00 0.00 5.18 +0.03 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.92 +0.02 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.69 +0.03 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.44 +0.03 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.19 0.00 36 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 3.95 0.00 38 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 3.65 -0.05 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.48 0.00 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.19 -0.13 0 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 2.97 -0.05 31 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 2.75 -0.05 33 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 2.56 -0.03 36 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 2.34 -0.05 35 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 2.15 -0.05 36 0 2,847 0
29SEP26 10.00 C 0.00 0.00 0.00 1.96 -0.05 36 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 1.73 +0.01 41 0 333 0
29SEP26 11.00 C 0.00 0.00 0.00 1.37 -0.02 38 0 1,585 0
29SEP26 11.50 C 0.00 0.00 0.00 1.15 +0.03 39 0 5,273 0
29SEP26 12.00 C 0.89 0.89 0.89 0.91 -0.01 39 10 14,316 -10
29SEP26 12.50 C 0.69 0.69 0.69 0.74 -0.01 39 5 521 0
29SEP26 13.00 C 0.00 0.00 0.00 0.60 0.00 39 0 7,952 0
29SEP26 13.50 C 0.00 0.00 0.00 0.49 +0.01 40 0 2,041 0
29SEP26 14.00 C 0.00 0.00 0.00 0.38 0.00 39 0 120 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 +0.01 39 0 483 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 +0.01 39 0 108 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 0.00 39 0 220 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.11 0.00 39 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 25 0
30DEC26 6.50 C 0.00 0.00 0.00 5.18 +0.03 36 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 4.93 +0.02 0 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 4.69 +0.03 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.45 +0.03 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.19 0.00 32 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 3.95 -0.01 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.68 -0.05 0 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 3.48 -0.02 33 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 3.25 -0.07 33 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 3.04 -0.04 34 0 190 0
30DEC26 9.00 C 2.89 2.89 2.89 2.89 0.00 37 1 14 0
30DEC26 9.25 C 0.00 0.00 0.00 2.64 -0.05 34 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 2.46 -0.05 35 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 2.29 -0.04 35 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 2.13 -0.03 35 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 1.84 -0.02 36 0 145 0
30DEC26 11.00 C 0.00 0.00 0.00 1.59 0.00 36 0 5,467 0
30DEC26 11.50 C 1.31 1.31 1.31 1.36 -0.01 37 16 282 +16
30DEC26 12.00 C 0.00 0.00 0.00 1.16 -0.01 37 0 10,164 0
30DEC26 12.50 C 0.00 0.00 0.00 0.99 0.00 37 0 68 0
30DEC26 13.00 C 0.82 0.82 0.82 0.84 0.00 37 2 156 0
30DEC26 13.50 C 0.00 0.00 0.00 0.71 -0.01 37 0 181 0
30DEC26 14.00 C 0.00 0.00 0.00 0.61 0.00 38 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.52 -0.01 38 0 68 0
30DEC26 15.00 C 0.00 0.00 0.00 0.44 -0.01 38 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.37 0.00 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 -0.01 38 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 5.19 +0.04 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.94 +0.03 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.71 +0.04 38 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 4.45 +0.01 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.19 -0.02 27 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 3.95 -0.04 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.73 -0.04 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.52 -0.05 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.32 -0.04 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.13 -0.04 33 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 2.94 -0.04 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.77 -0.04 34 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 2.62 -0.03 35 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 2.46 -0.07 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 2.32 -0.01 35 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 2.04 -0.01 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.80 0.00 35 0 55 0
30MAR27 11.50 C 1.53 1.53 1.53 1.58 -0.01 36 1 12,171 0
30MAR27 12.00 C 0.00 0.00 0.00 1.39 0.00 36 0 209 0
30MAR27 12.50 C 0.00 0.00 0.00 1.21 -0.01 36 0 113 0
30MAR27 13.00 C 0.00 0.00 0.00 1.06 -0.01 36 0 637 0
30MAR27 13.50 C 0.00 0.00 0.00 0.93 -0.01 36 0 33 0
30MAR27 14.00 C 0.00 0.00 0.00 0.81 -0.01 37 0 420 0
30MAR27 14.50 C 0.00 0.00 0.00 0.71 -0.01 37 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 0.63 0.00 37 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 0.55 0.00 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.48 +0.01 37 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 0.41 0.00 37 0 0 0
TOTAL CALL 737 110,189 +123
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 92 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 448 0
28MAY26 8.25 P 0.01 0.01 0.01 0.01 0.00 65 30 392 -30
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 323 0
28MAY26 8.75 P 0.02 0.02 0.02 0.01 0.00 55 6 570 -6
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 334 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 318 0
28MAY26 9.50 P 0.04 0.04 0.04 0.02 0.00 46 30 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.03 0.00 45 0 645 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 0.00 45 0 993 0
28MAY26 10.50 P 0.14 0.14 0.13 0.12 0.00 45 45 1,298 +4
28MAY26 11.00 P 0.28 0.28 0.25 0.25 0.00 45 23 2,255 +11
28MAY26 11.50 P 0.48 0.48 0.44 0.45 0.00 45 373 1,907 +372
28MAY26 12.00 P 0.78 0.78 0.73 0.70 -0.03 43 16 767 -3
28MAY26 12.50 P 0.00 0.00 0.00 1.06 -0.02 44 0 433 0
28MAY26 13.00 P 0.00 0.00 0.00 1.49 -0.01 47 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.96 +0.04 53 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.41 +0.01 53 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.93 +0.05 64 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.42 +0.05 69 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.92 +0.05 76 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.42 +0.05 82 0 1 0
28MAY26 16.50 P 0.00 0.00 0.00 4.92 +0.05 88 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 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 49 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 42 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,248 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 40 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 6,136 0
29JUN26 9.25 P 0.08 0.08 0.08 0.05 0.00 40 30 3,322 +30
29JUN26 9.50 P 0.11 0.11 0.10 0.07 -0.01 40 29 569 -11
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.01 40 0 396 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 963 0
29JUN26 10.50 P 0.27 0.27 0.27 0.25 -0.02 39 1 837 +1
29JUN26 11.00 P 0.44 0.45 0.44 0.41 -0.02 39 7 4,890 +7
29JUN26 11.50 P 0.69 0.69 0.66 0.63 -0.01 39 7 478 0
29JUN26 12.00 P 0.98 0.98 0.91 0.92 0.00 41 16 6,337 -14
29JUN26 12.50 P 0.00 0.00 0.00 1.23 -0.02 40 0 251 0
29JUN26 13.00 P 0.00 0.00 0.00 1.58 -0.05 38 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 2.03 -0.02 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.49 +0.01 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.98 +0.02 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.45 +0.02 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.93 +0.02 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.42 +0.02 55 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.92 +0.04 59 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.42 +0.05 63 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 0.00 0.00 0.00 0.01 0.00 42 0 67 0
30JUL26 7.50 P 0.03 0.03 0.03 0.01 0.00 40 2 3 +2
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 41 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 39 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 0.07 0.00 38 0 30 0
30JUL26 9.00 P 0.12 0.12 0.12 0.10 0.00 39 67 145 +37
30JUL26 9.25 P 0.00 0.00 0.00 0.13 -0.01 38 0 51 0
30JUL26 9.50 P 0.00 0.00 0.00 0.18 0.00 39 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.23 0.00 39 0 209 0
30JUL26 10.00 P 0.00 0.00 0.00 0.30 0.00 39 0 286 0
30JUL26 10.50 P 0.46 0.46 0.45 0.44 -0.01 38 4 143 +3
30JUL26 11.00 P 0.00 0.00 0.00 0.63 -0.01 37 0 94 0
30JUL26 11.50 P 0.95 0.95 0.95 0.89 0.00 37 101 459 +83
30JUL26 12.00 P 0.00 0.00 0.00 1.17 -0.01 36 0 197 0
30JUL26 12.50 P 0.00 0.00 0.00 1.50 -0.01 36 0 60 0
30JUL26 13.00 P 0.00 0.00 0.00 1.92 +0.03 38 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.33 +0.04 38 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.75 +0.03 37 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.19 +0.02 36 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.65 +0.01 35 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.12 +0.01 34 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.60 +0.01 31 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.08 +0.01 0 0 0 0
28AUG26 8.50 P 0.15 0.15 0.15 0.10 -0.01 40 2 3 +2
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 0.17 -0.01 40 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.22 -0.01 40 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.28 -0.01 40 0 7 0
28AUG26 9.75 P 0.39 0.39 0.39 0.35 -0.01 40 45 45 +45
28AUG26 10.00 P 0.00 0.00 0.00 0.43 -0.01 40 0 2 0
28AUG26 10.50 P 0.64 0.64 0.64 0.61 -0.01 40 3 33 +3
28AUG26 11.00 P 0.00 0.00 0.00 0.82 -0.02 40 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 1.08 -0.02 40 0 43 0
28AUG26 12.00 P 0.00 0.00 0.00 1.37 -0.01 40 0 30 0
28AUG26 12.50 P 0.00 0.00 0.00 1.70 -0.01 39 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 2.12 0.00 42 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.53 +0.02 43 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.95 +0.02 44 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.40 +0.03 46 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.86 +0.05 47 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.32 +0.04 48 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.79 +0.04 50 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.27 +0.05 51 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 79 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 -0.01 39 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 0.00 0.00 0.00 0.09 0.00 40 0 817 0
29SEP26 8.25 P 0.17 0.17 0.17 0.11 0.00 39 5 351 -5
29SEP26 8.50 P 0.00 0.00 0.00 0.15 0.00 40 0 784 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 0.00 40 0 971 0
29SEP26 9.00 P 0.00 0.00 0.00 0.24 0.00 40 0 587 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 0.00 39 0 765 0
29SEP26 9.50 P 0.00 0.00 0.00 0.36 0.00 40 0 708 0
29SEP26 9.75 P 0.00 0.00 0.00 0.43 0.00 40 0 3,304 0
29SEP26 10.00 P 0.53 0.53 0.53 0.51 -0.01 39 1 729 +1
29SEP26 10.50 P 0.00 0.00 0.00 0.71 0.00 40 0 3,422 0
29SEP26 11.00 P 0.96 0.96 0.96 0.92 -0.01 39 3 9,620 -3
29SEP26 11.50 P 0.00 0.00 0.00 1.18 -0.01 39 0 8,148 0
29SEP26 12.00 P 1.54 1.54 1.54 1.48 -0.01 39 2 340 0
29SEP26 12.50 P 0.00 0.00 0.00 1.81 +0.01 39 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.19 +0.01 40 0 164 0
29SEP26 13.50 P 0.00 0.00 0.00 2.61 +0.03 42 0 30 0
29SEP26 14.00 P 0.00 0.00 0.00 2.99 -0.01 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.46 +0.03 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.86 0.00 42 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 4.32 0.00 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.82 +0.04 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.29 +0.03 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.77 +0.04 49 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 39 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 0.00 39 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 3,323 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 -0.01 38 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.18 -0.01 38 0 124 0
30DEC26 8.25 P 0.00 0.00 0.00 0.22 -0.01 38 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 -0.01 38 0 134 0
30DEC26 8.75 P 0.00 0.00 0.00 0.33 -0.01 38 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 0.39 -0.02 38 0 132 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 -0.02 38 0 224 0
30DEC26 9.50 P 0.00 0.00 0.00 0.54 -0.02 38 0 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 0.63 -0.02 39 0 135 0
30DEC26 10.00 P 0.00 0.00 0.00 0.72 -0.02 39 0 302 0
30DEC26 10.50 P 0.00 0.00 0.00 0.93 -0.01 39 0 368 0
30DEC26 11.00 P 0.00 0.00 0.00 1.18 0.00 39 0 103 0
30DEC26 11.50 P 0.00 0.00 0.00 1.44 -0.01 39 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 1.74 -0.01 39 0 5,080 0
30DEC26 12.50 P 0.00 0.00 0.00 2.07 0.00 39 0 210 0
30DEC26 13.00 P 0.00 0.00 0.00 2.44 +0.01 40 0 90 0
30DEC26 13.50 P 0.00 0.00 0.00 2.81 -0.01 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.21 +0.01 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.62 +0.01 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.06 +0.03 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.50 +0.04 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.94 +0.04 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.39 +0.04 44 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 38 0 52 0
30MAR27 7.25 P 0.00 0.00 0.00 0.14 -0.01 37 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.18 0.00 37 0 8 0
30MAR27 7.75 P 0.00 0.00 0.00 0.22 -0.01 37 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 0.27 0.00 38 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 -0.01 37 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 0.38 0.00 38 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.45 0.00 38 0 46 0
30MAR27 9.00 P 0.59 0.59 0.59 0.52 -0.01 38 1 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.60 -0.01 38 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.68 -0.02 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.77 -0.02 37 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 0.88 -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 0.00 0.00 0.00 1.34 -0.01 38 0 92 0
30MAR27 11.50 P 0.00 0.00 0.00 1.62 0.00 38 0 135 0
30MAR27 12.00 P 0.00 0.00 0.00 1.92 0.00 38 0 130 0
30MAR27 12.50 P 0.00 0.00 0.00 2.24 0.00 38 0 182 0
30MAR27 13.00 P 0.00 0.00 0.00 2.58 -0.01 38 0 210 0
30MAR27 13.50 P 0.00 0.00 0.00 2.97 0.00 39 0 120 0
30MAR27 14.00 P 0.00 0.00 0.00 3.35 0.00 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.76 +0.01 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.17 +0.02 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.61 +0.03 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.04 +0.04 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.47 +0.03 41 0 0 0
TOTAL PUT 849 100,537 +529
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$ 19.50
28MAY26 14.50 C 0.00 0.00 0.00 5.02 -0.90 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.53 -0.89 44 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.03 -0.89 38 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.54 -0.90 39 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.05 -0.92 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.58 -0.80 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.13 -0.78 37 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 1.72 -0.73 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.33 -0.68 36 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 1.00 -0.61 36 0 53 0
28MAY26 19.50 C 0.90 0.90 0.59 0.73 -0.56 36 112 347 +82
28MAY26 20.00 C 0.65 0.65 0.43 0.52 -0.45 36 76 510 +40
28MAY26 21.00 C 0.31 0.31 0.18 0.24 -0.26 37 54 1,017 +52
28MAY26 22.00 C 0.12 0.12 0.08 0.10 -0.13 37 282 1,608 +245
28MAY26 23.00 C 0.00 0.00 0.00 0.04 -0.06 38 0 1,373 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 426 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 292 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 182 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.03 -0.87 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.53 -0.83 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.03 -0.87 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.53 -0.88 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.04 -0.87 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.54 -0.92 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.01 -0.91 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.52 -0.91 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.05 -0.93 37 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.56 -0.93 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.08 -0.96 37 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 3.54 -0.99 0 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.08 -0.97 28 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 2.64 -0.93 30 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 2.31 -0.81 36 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 1.94 -0.75 36 0 36 0
29JUN26 18.50 C 2.00 2.00 2.00 1.60 -0.69 36 8 297 0
29JUN26 19.00 C 1.19 1.19 1.17 1.30 -0.62 36 60 555 +30
29JUN26 19.50 C 0.93 1.08 0.93 1.05 -0.53 36 64 338 +60
29JUN26 20.00 C 0.97 0.97 0.86 0.83 -0.46 36 46 2,407 +30
29JUN26 21.00 C 0.61 0.61 0.57 0.50 -0.33 36 84 2,683 -6
29JUN26 22.00 C 0.34 0.34 0.26 0.30 -0.21 36 35 3,229 +32
29JUN26 23.00 C 0.17 0.18 0.17 0.17 -0.13 37 10 999 +10
29JUN26 24.00 C 0.13 0.13 0.12 0.09 -0.08 37 65 445 +65
29JUN26 25.00 C 0.00 0.00 0.00 0.05 -0.04 37 0 1,626 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 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 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.08 -0.99 32 0 2 0
30JUL26 16.00 C 0.00 0.00 0.00 3.61 -0.92 32 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.18 -0.94 33 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.85 -0.83 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.48 -0.77 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.14 -0.72 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.84 -0.66 37 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.56 -0.61 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.32 -0.52 36 0 72 0
30JUL26 20.00 C 1.05 1.05 0.99 1.11 -0.46 37 40 253 0
30JUL26 21.00 C 0.79 0.79 0.79 0.77 -0.36 37 2 412 0
30JUL26 22.00 C 0.00 0.00 0.00 0.53 -0.27 37 0 323 0
30JUL26 23.00 C 0.43 0.43 0.43 0.35 -0.20 37 4 117 +4
30JUL26 24.00 C 0.25 0.25 0.25 0.22 -0.14 37 30 60 0
30JUL26 25.00 C 0.16 0.16 0.16 0.14 -0.10 37 30 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.09 -0.06 37 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
28AUG26 15.50 C 0.00 0.00 0.00 4.23 -0.84 39 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.82 -0.74 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.43 -0.71 39 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.07 -0.67 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.74 -0.63 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.43 -0.60 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.11 -0.59 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.85 -0.56 38 0 0 0
28AUG26 19.50 C 1.57 1.57 1.57 1.61 -0.52 38 8 8 +8
28AUG26 20.00 C 1.56 1.56 1.56 1.40 -0.47 38 72 82 +72
28AUG26 21.00 C 1.19 1.19 1.14 1.06 -0.38 39 84 197 +84
28AUG26 22.00 C 0.00 0.00 0.00 0.79 -0.31 39 0 58 0
28AUG26 23.00 C 0.00 0.00 0.00 0.59 -0.24 39 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.43 -0.20 39 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.31 -0.15 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.22 -0.12 39 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.15 -0.09 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.10 -0.07 39 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.07 -0.05 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.57 -0.88 48 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.05 -0.88 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.57 -0.94 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.12 -0.80 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.66 -0.87 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.21 -0.84 41 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 4.78 -0.82 40 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.23 -0.89 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.86 -0.82 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.51 -0.77 37 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.19 -0.68 37 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.88 -0.64 38 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 2.60 -0.61 38 0 6 0
29SEP26 18.50 C 0.00 0.00 0.00 2.40 -0.54 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 2.09 -0.56 38 0 106 0
29SEP26 19.50 C 1.72 1.72 1.71 1.87 -0.53 39 60 387 -35
29SEP26 20.00 C 1.68 1.68 1.50 1.66 -0.42 39 117 1,051 +117
29SEP26 21.00 C 1.35 1.36 1.18 1.31 -0.36 39 163 8,876 0
29SEP26 22.00 C 0.92 0.92 0.92 1.02 -0.30 39 30 3,129 +30
29SEP26 23.00 C 0.00 0.00 0.00 0.79 -0.25 39 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.60 -0.21 39 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.47 -0.16 40 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.36 -0.13 40 0 6,065 0
29SEP26 27.00 C 0.00 0.00 0.00 0.27 -0.12 40 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.21 -0.09 40 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.15 -0.07 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.11 -0.06 40 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 7.10 -0.85 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.66 -0.85 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.22 -0.81 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.80 -0.81 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.31 -0.86 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.95 -0.74 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.60 -0.74 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.27 -0.69 36 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 3.96 -0.67 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 3.65 -0.64 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 3.38 -0.58 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.10 -0.55 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 2.86 -0.52 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.63 -0.48 38 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 2.41 -0.46 38 0 80 0
30DEC26 20.00 C 2.03 2.05 2.00 2.21 -0.43 38 23 61 0
30DEC26 21.00 C 0.00 0.00 0.00 1.85 -0.38 38 0 3,054 0
30DEC26 22.00 C 0.00 0.00 0.00 1.53 -0.35 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 1.27 -0.30 39 0 18 0
30DEC26 24.00 C 0.00 0.00 0.00 1.05 -0.27 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.89 -0.23 39 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 0.75 -0.19 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.60 -0.19 39 0 17 0
30DEC26 28.00 C 0.52 0.52 0.52 0.50 -0.15 40 40 340 +40
30DEC26 29.00 C 0.00 0.00 0.00 0.41 -0.13 40 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.33 -0.11 39 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.27 -0.09 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.22 -0.08 40 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 5.62 -0.79 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.28 -0.79 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.96 -0.76 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.65 -0.72 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.34 -0.70 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.07 -0.63 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.80 -0.61 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.55 -0.58 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.31 -0.53 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.08 -0.51 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.87 -0.48 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.68 -0.44 38 0 40 0
30MAR27 21.00 C 0.00 0.00 0.00 2.31 -0.41 38 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.99 -0.37 38 0 16 0
30MAR27 23.00 C 1.83 1.83 1.72 1.72 -0.34 39 46 66 +46
30MAR27 24.00 C 0.00 0.00 0.00 1.49 -0.29 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 1.30 -0.28 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 1.13 -0.27 40 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.94 -0.26 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.82 -0.22 40 0 37 0
30MAR27 29.00 C 0.00 0.00 0.00 0.71 -0.17 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.60 -0.16 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.52 -0.13 40 0 0 0
30MAR27 32.00 C 0.46 0.46 0.46 0.44 -0.12 40 1 11 0
TOTAL CALL 1,646 49,986 +1,006
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 11 0
28MAY26 16.50 P 0.05 0.05 0.05 0.03 +0.02 38 60 128 +60
28MAY26 17.00 P 0.10 0.11 0.10 0.06 +0.04 38 88 157 +68
28MAY26 17.50 P 0.12 0.15 0.12 0.11 +0.07 38 24 305 +24
28MAY26 18.00 P 0.17 0.24 0.17 0.20 +0.12 38 35 306 +24
28MAY26 18.50 P 0.28 0.44 0.28 0.33 +0.18 38 532 894 +446
28MAY26 19.00 P 0.40 0.64 0.40 0.51 +0.26 38 71 796 +42
28MAY26 19.50 P 0.56 0.90 0.56 0.74 +0.35 38 83 366 +49
28MAY26 20.00 P 0.84 0.87 0.83 1.02 +0.45 38 90 633 -90
28MAY26 21.00 P 1.64 1.64 1.64 1.73 +0.62 38 16 535 0
28MAY26 22.00 P 0.00 0.00 0.00 2.57 +0.74 37 0 1,175 0
28MAY26 23.00 P 0.00 0.00 0.00 3.62 +0.89 52 0 418 0
28MAY26 24.00 P 0.00 0.00 0.00 4.63 +0.95 63 0 23 -93
28MAY26 25.00 P 0.00 0.00 0.00 5.63 +0.97 72 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 6.63 +0.97 80 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.64 +0.98 89 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.63 +0.97 95 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.62 +0.96 100 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.63 +0.97 108 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.64 +0.98 116 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.64 +0.98 122 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 +0.04 37 0 561 0
29JUN26 16.00 P 0.00 0.00 0.00 0.11 +0.05 36 0 1,917 0
29JUN26 16.50 P 0.22 0.22 0.22 0.18 +0.09 37 11 368 +11
29JUN26 17.00 P 0.29 0.29 0.29 0.27 +0.12 37 6 3,772 0
29JUN26 17.50 P 0.00 0.00 0.00 0.39 +0.16 37 0 1,090 0
29JUN26 18.00 P 0.48 0.61 0.48 0.55 +0.22 37 47 386 +24
29JUN26 18.50 P 0.00 0.00 0.00 0.74 +0.27 37 0 503 0
29JUN26 19.00 P 0.80 0.99 0.80 0.96 +0.33 37 8,025 8,437 +8,000
29JUN26 19.50 P 0.00 0.00 0.00 1.21 +0.39 36 0 1,172 0
29JUN26 20.00 P 1.32 1.66 1.32 1.52 +0.49 37 22 3,153 -1
29JUN26 21.00 P 0.00 0.00 0.00 2.19 +0.57 36 0 1,841 0
29JUN26 22.00 P 0.00 0.00 0.00 3.07 +0.75 40 0 245 0
29JUN26 23.00 P 0.00 0.00 0.00 3.97 +0.93 43 0 326 0
29JUN26 24.00 P 0.00 0.00 0.00 4.92 +1.02 47 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 5.76 +0.90 40 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 6.73 +0.85 40 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.80 +1.07 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.83 +1.09 62 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 9.74 +1.03 55 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 10.71 +0.89 53 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.78 +0.96 69 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.70 +0.92 59 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.17 +0.06 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.24 +0.08 37 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 0.34 +0.11 37 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.47 +0.15 37 0 0 0
30JUL26 17.50 P 0.54 0.54 0.54 0.62 +0.19 37 3 37 +3
30JUL26 18.00 P 0.00 0.00 0.00 0.79 +0.23 37 0 30 0
30JUL26 18.50 P 0.00 0.00 0.00 1.00 +0.29 37 0 16 0
30JUL26 19.00 P 1.17 1.29 1.17 1.23 +0.34 37 10 34 +10
30JUL26 19.50 P 0.00 0.00 0.00 1.48 +0.39 37 0 49 0
30JUL26 20.00 P 1.60 1.83 1.60 1.78 +0.45 37 5 228 +5
30JUL26 21.00 P 2.21 2.21 2.21 2.50 +0.61 39 150 383 +150
30JUL26 22.00 P 0.00 0.00 0.00 3.26 +0.69 39 0 178 0
30JUL26 23.00 P 0.00 0.00 0.00 4.12 +0.87 41 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 4.98 +0.83 41 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 5.94 +1.02 45 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.91 +0.94 47 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.88 +0.97 50 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.83 +0.95 51 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.78 +1.05 50 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.80 +0.97 56 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.78 +0.94 57 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.77 +0.95 59 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.32 +0.10 39 0 0 0
28AUG26 16.00 P 0.52 0.52 0.52 0.43 +0.13 40 4 4 +4
28AUG26 16.50 P 0.57 0.57 0.57 0.56 +0.15 40 4 4 +4
28AUG26 17.00 P 0.00 0.00 0.00 0.71 +0.18 40 0 4 0
28AUG26 17.50 P 0.00 0.00 0.00 0.88 +0.22 40 0 0 0
28AUG26 18.00 P 1.00 1.00 1.00 1.08 +0.25 40 30 30 +30
28AUG26 18.50 P 1.26 1.26 1.26 1.30 +0.29 40 30 120 +30
28AUG26 19.00 P 1.65 1.65 1.65 1.55 +0.33 40 1 130 +1
28AUG26 19.50 P 1.69 1.69 1.69 1.82 +0.39 40 23 166 +23
28AUG26 20.00 P 0.00 0.00 0.00 2.12 +0.44 40 0 130 0
28AUG26 21.00 P 0.00 0.00 0.00 2.76 +0.51 40 0 120 0
28AUG26 22.00 P 0.00 0.00 0.00 3.42 +0.51 39 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 4.21 +0.60 39 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.05 +0.65 39 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.94 +0.70 39 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.91 +0.79 42 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.88 +0.84 44 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.83 +0.86 45 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.78 +0.85 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 +0.02 40 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 +0.03 40 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.14 +0.04 40 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.20 +0.06 40 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.27 +0.07 40 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.36 +0.10 40 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.46 +0.12 40 0 26 0
29SEP26 16.00 P 0.70 0.70 0.67 0.59 +0.14 40 60 316 0
29SEP26 16.50 P 0.00 0.00 0.00 0.73 +0.17 40 0 610 0
29SEP26 17.00 P 0.00 0.00 0.00 0.90 +0.20 40 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 1.09 +0.23 40 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.30 +0.27 40 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.54 +0.30 41 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.79 +0.34 41 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.07 +0.37 41 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 2.36 +0.40 41 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 3.02 +0.48 42 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 3.74 +0.58 42 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 4.53 +0.59 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.36 +0.74 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.24 +0.68 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.16 +0.72 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.11 +0.79 49 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 9.01 +0.73 49 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.99 +0.82 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.95 +0.84 52 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.92 +0.87 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.87 +0.89 54 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 +0.05 40 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.25 +0.06 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.33 +0.08 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.41 +0.08 39 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.52 +0.11 40 0 2 0
30DEC26 15.00 P 0.79 0.79 0.79 0.64 +0.13 40 4 53 -4
30DEC26 15.50 P 0.00 0.00 0.00 0.78 +0.16 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.93 +0.17 40 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.11 +0.20 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.30 +0.22 40 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.51 +0.25 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.73 +0.26 40 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.99 +0.31 40 0 175 0
30DEC26 19.00 P 2.31 2.31 2.31 2.25 +0.33 40 30 108 +28
30DEC26 19.50 P 2.57 2.59 2.57 2.53 +0.35 40 60 552 +60
30DEC26 20.00 P 2.89 2.89 2.89 2.83 +0.39 41 30 261 +30
30DEC26 21.00 P 0.00 0.00 0.00 3.47 +0.44 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.16 +0.48 41 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 4.91 +0.60 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.71 +0.58 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.54 +0.61 43 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 7.41 +0.65 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.32 +0.70 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.24 +0.75 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.19 +0.79 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.06 +0.76 47 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.01 +0.79 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.96 +0.80 48 0 0 0
30MAR27 14.50 P 0.83 0.83 0.83 0.76 +0.12 40 3 5 +3
30MAR27 15.00 P 0.93 0.93 0.93 0.90 +0.14 40 60 62 +60
30MAR27 15.50 P 0.00 0.00 0.00 1.06 +0.16 40 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.24 +0.19 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.42 +0.19 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.64 +0.23 40 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.86 +0.25 40 0 0 0
30MAR27 18.00 P 2.21 2.21 2.21 2.10 +0.26 40 30 61 +30
30MAR27 18.50 P 0.00 0.00 0.00 2.36 +0.30 40 0 0 0
30MAR27 19.00 P 2.74 2.74 2.74 2.62 +0.31 40 30 33 +25
30MAR27 19.50 P 3.09 3.09 3.09 2.91 +0.34 40 30 30 +30
30MAR27 20.00 P 0.00 0.00 0.00 3.21 +0.38 41 0 80 0
30MAR27 21.00 P 3.98 3.98 3.98 3.84 +0.40 41 30 75 +30
30MAR27 22.00 P 0.00 0.00 0.00 4.52 +0.44 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.25 +0.49 41 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.02 +0.52 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.83 +0.57 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.66 +0.58 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.54 +0.64 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.43 +0.68 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.36 +0.79 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.29 +0.83 47 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 12.21 +0.85 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.05 +0.72 46 0 0 0
TOTAL PUT 9,737 53,727 +9,116
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$ 39.98
28MAY26 26.00 C 0.00 0.00 0.00 14.02 +0.32 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 13.02 +0.31 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 12.03 +0.32 52 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 11.03 +0.31 45 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 10.03 +0.32 37 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 9.03 +0.32 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 8.03 +0.30 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.03 +0.25 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.04 +0.37 25 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 5.04 +0.36 20 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 4.05 +0.35 19 0 165 0
28MAY26 37.00 C 2.71 3.10 2.71 3.10 +0.34 21 8 316 +2
28MAY26 38.00 C 1.63 1.79 1.63 2.14 +0.27 17 30 495 0
28MAY26 39.00 C 1.17 1.17 1.17 1.40 +0.23 19 1 1,341 0
28MAY26 40.00 C 0.43 0.72 0.43 0.83 +0.17 20 27 1,102 -6
28MAY26 41.00 C 0.20 0.35 0.20 0.43 +0.10 20 28 730 +5
28MAY26 42.00 C 0.09 0.16 0.09 0.20 +0.05 20 17 315 0
28MAY26 43.00 C 0.06 0.08 0.06 0.08 +0.02 20 25 331 -15
28MAY26 44.00 C 0.03 0.03 0.03 0.04 +0.01 21 3 63 +3
28MAY26 45.00 C 0.02 0.02 0.02 0.01 0.00 20 7 8 +6
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29JUN26 25.00 C 0.00 0.00 0.00 15.06 +0.27 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.06 +0.25 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.06 +0.23 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.07 +0.20 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.07 +0.19 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 10.07 +0.20 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.08 +0.23 27 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.08 +0.19 0 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 7.08 +0.17 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.09 +0.19 19 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 5.11 +0.36 20 0 1,004 0
29JUN26 36.00 C 3.52 3.52 3.52 4.15 +0.35 19 1 774 -1
29JUN26 37.00 C 2.69 3.48 2.69 3.25 +0.34 20 19 999 -19
29JUN26 38.00 C 1.97 2.33 1.97 2.35 +0.21 18 180 2,045 -180
29JUN26 39.00 C 1.50 1.51 1.50 1.66 +0.26 18 18 908 +12
29JUN26 40.00 C 0.75 0.96 0.75 1.11 +0.19 19 54 1,542 +51
29JUN26 41.00 C 0.47 0.67 0.47 0.69 +0.12 19 716 406 -464
29JUN26 42.00 C 0.36 0.36 0.36 0.42 +0.10 20 2 592 +2
29JUN26 43.00 C 0.23 0.23 0.23 0.24 +0.08 20 5 491 0
29JUN26 44.00 C 0.00 0.00 0.00 0.12 +0.04 20 0 544 0
29JUN26 45.00 C 0.07 0.09 0.07 0.06 +0.02 20 31 461 +31
29JUN26 46.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 23 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 25 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 13.06 +0.23 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 12.07 +0.20 35 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 11.07 +0.19 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 10.07 +0.20 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 9.08 +0.23 26 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.08 +0.19 19 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.08 +0.17 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.09 +0.19 18 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 5.12 +0.22 20 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 4.17 +0.34 19 0 120 0
30JUL26 37.00 C 0.00 0.00 0.00 3.29 +0.32 19 0 460 0
30JUL26 38.00 C 2.44 2.45 2.44 2.46 +0.25 19 30 151 +21
30JUL26 39.00 C 1.32 1.32 1.32 1.80 +0.27 19 15 92 -15
30JUL26 40.00 C 0.89 1.07 0.89 1.27 +0.20 20 32 214 +2
30JUL26 41.00 C 0.70 0.70 0.70 0.83 +0.10 19 15 104 -12
30JUL26 42.00 C 0.44 0.56 0.44 0.57 +0.11 20 16 69 +1
30JUL26 43.00 C 0.36 0.36 0.36 0.36 +0.08 20 10 163 0
30JUL26 44.00 C 0.00 0.00 0.00 0.22 +0.05 20 0 59 0
30JUL26 45.00 C 0.00 0.00 0.00 0.13 +0.03 20 0 92 0
30JUL26 46.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 10 0
30JUL26 48.00 C 0.05 0.05 0.05 0.03 +0.01 20 6 26 +6
30JUL26 49.00 C 0.00 0.00 0.00 0.02 - 21 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 10.07 +0.18 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.08 +0.18 25 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.08 +0.19 19 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.09 +0.18 21 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.10 +0.19 19 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.14 +0.24 20 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.22 +0.35 20 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.37 +0.33 20 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 2.58 +0.25 19 0 1 0
28AUG26 39.00 C 0.00 0.00 0.00 1.97 +0.20 20 0 3 0
28AUG26 40.00 C 1.20 1.20 1.16 1.42 +0.17 19 30 30 +30
28AUG26 41.00 C 1.02 1.02 1.02 1.03 +0.13 19 6 12 +6
28AUG26 42.00 C 0.00 0.00 0.00 0.74 +0.12 20 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.54 +0.12 20 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.37 +0.09 20 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.25 +0.06 20 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.17 +0.05 20 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 0.05 - 20 0 0 -
29SEP26 25.00 C 0.00 0.00 0.00 15.06 +0.21 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.06 +0.25 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.06 +0.20 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.07 +0.20 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.07 +0.19 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.07 +0.18 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.08 +0.18 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.08 +0.18 21 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 7.09 +0.18 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.11 +0.19 20 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 5.16 +0.26 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 4.26 +0.32 19 0 185 0
29SEP26 37.00 C 3.00 3.00 3.00 3.44 +0.19 19 10 81 0
29SEP26 38.00 C 2.40 2.40 2.40 2.72 +0.25 19 1 73 0
29SEP26 39.00 C 1.68 1.85 1.65 2.11 +0.19 19 22 95 +5
29SEP26 40.00 C 0.00 0.00 0.00 1.62 +0.15 19 0 59 0
29SEP26 41.00 C 0.00 0.00 0.00 1.24 +0.12 20 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 0.94 +0.11 20 0 82 0
29SEP26 43.00 C 0.00 0.00 0.00 0.70 +0.09 20 0 108 0
29SEP26 44.00 C 0.00 0.00 0.00 0.50 +0.06 20 0 276 0
29SEP26 45.00 C 0.00 0.00 0.00 0.36 +0.05 20 0 221 0
29SEP26 46.00 C 0.00 0.00 0.00 0.26 +0.04 20 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.18 +0.03 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.12 +0.02 19 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 0.06 +0.01 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 15.06 +0.21 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.06 +0.25 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.06 +0.20 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.07 +0.19 27 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 11.07 +0.19 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.07 +0.18 0 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 9.09 +0.19 22 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 8.12 +0.22 22 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 7.18 +0.27 22 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 6.29 +0.37 22 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 5.47 +0.33 22 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 4.72 +0.31 22 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 4.06 +0.41 22 7 68 +7
30DEC26 38.00 C 2.69 2.70 2.69 3.48 +0.27 22 2 237 +1
30DEC26 39.00 C 2.51 2.51 2.51 2.88 +0.24 21 15 100 0
30DEC26 40.00 C 0.00 0.00 0.00 2.43 +0.22 21 0 129 0
30DEC26 41.00 C 0.00 0.00 0.00 2.05 +0.20 21 0 83 0
30DEC26 42.00 C 1.60 1.60 1.60 1.71 +0.17 21 1 111 0
30DEC26 43.00 C 0.00 0.00 0.00 1.42 +0.16 21 0 176 0
30DEC26 44.00 C 0.00 0.00 0.00 1.18 +0.15 21 0 62 0
30DEC26 45.00 C 0.00 0.00 0.00 0.96 +0.11 21 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 0.78 +0.10 21 0 34 0
30DEC26 47.00 C 0.00 0.00 0.00 0.64 +0.09 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.51 +0.07 22 0 43 0
30DEC26 49.00 C 0.31 0.31 0.31 0.41 - 22 1 1 -
30MAR27 26.00 C 0.00 0.00 0.00 14.06 +0.25 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.06 +0.20 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.07 +0.19 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.07 +0.19 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.08 +0.19 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.11 +0.21 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.17 +0.25 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.27 +0.28 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.46 +0.32 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.71 +0.30 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.03 +0.27 20 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 4.41 +0.26 20 0 6 0
30MAR27 38.00 C 2.90 2.90 2.90 3.86 +0.24 20 1 187 0
30MAR27 39.00 C 2.45 2.45 2.45 3.24 +0.19 20 1 6 +1
30MAR27 40.00 C 0.00 0.00 0.00 2.80 +0.19 20 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 2.41 +0.16 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.05 +0.14 20 0 32 0
30MAR27 43.00 C 0.00 0.00 0.00 1.75 +0.13 20 0 23 0
30MAR27 44.00 C 0.00 0.00 0.00 1.48 +0.11 20 0 38 0
30MAR27 45.00 C 0.00 0.00 0.00 1.24 +0.10 20 0 51 0
30MAR27 46.00 C 0.00 0.00 0.00 1.04 +0.08 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.86 +0.06 20 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 0.72 +0.06 20 0 18 0
30MAR27 49.00 C 0.00 0.00 0.00 0.60 - 20 0 0 -
TOTAL CALL 1,393 21,236 -520
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 191 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 43 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 308 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 163 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 284 0
28MAY26 35.00 P 0.04 0.04 0.04 0.01 0.00 24 11 499 -10
28MAY26 36.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 430 0
28MAY26 37.00 P 0.14 0.14 0.09 0.06 -0.03 21 2 1,144 +1
28MAY26 38.00 P 0.38 0.38 0.19 0.17 -0.06 20 61 1,511 0
28MAY26 39.00 P 0.74 0.74 0.42 0.42 -0.11 21 39 1,124 -3
28MAY26 40.00 P 1.29 1.29 0.93 0.83 -0.21 21 25 270 +21
28MAY26 41.00 P 1.48 1.48 1.48 1.45 -0.25 21 5 71 +5
28MAY26 42.00 P 0.00 0.00 0.00 2.18 -0.31 20 0 62 0
28MAY26 43.00 P 3.21 3.21 3.21 3.11 -0.29 23 50 50 +50
28MAY26 44.00 P 0.00 0.00 0.00 4.02 -0.36 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 5.02 -0.36 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 6.20 -0.18 43 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 7.23 -0.15 50 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 8.26 -0.12 56 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 9.29 - 62 0 0 -
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 250 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 644 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 21 0 623 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 472 0
29JUN26 34.00 P 0.00 0.00 0.00 0.06 0.00 20 0 814 0
29JUN26 35.00 P 0.27 0.27 0.19 0.13 -0.01 20 4 921 -2
29JUN26 36.00 P 0.45 0.45 0.33 0.26 -0.04 20 7 909 0
29JUN26 37.00 P 0.75 0.75 0.64 0.49 -0.08 20 2 2,541 0
29JUN26 38.00 P 1.09 1.09 0.85 0.84 -0.12 20 185 1,025 +185
29JUN26 39.00 P 1.70 1.70 1.70 1.33 -0.16 20 30 310 0
29JUN26 40.00 P 0.00 0.00 0.00 1.94 -0.22 21 0 792 0
29JUN26 41.00 P 3.15 3.15 2.63 2.64 -0.22 20 60 355 +30
29JUN26 42.00 P 0.00 0.00 0.00 3.31 -0.40 17 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 4.40 -0.22 23 0 27 0
29JUN26 44.00 P 5.56 5.56 5.35 5.38 -0.19 26 65 123 -50
29JUN26 45.00 P 6.29 6.33 6.29 6.00 -0.35 0 65 200 +2
29JUN26 46.00 P 0.00 0.00 0.00 7.09 -0.21 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.40 +0.13 36 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.40 +0.13 40 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 10.40 +0.16 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 11.39 +0.13 45 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 13.88 +0.16 51 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.36 +0.10 56 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.85 +0.13 61 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 21.35 +0.18 67 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 7 0
30JUL26 31.00 P 0.07 0.07 0.07 0.02 0.00 21 5 53 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 78 0
30JUL26 33.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 229 0
30JUL26 34.00 P 0.00 0.00 0.00 0.13 -0.03 19 0 278 0
30JUL26 35.00 P 0.43 0.43 0.40 0.25 -0.05 20 11 389 +10
30JUL26 36.00 P 0.68 0.68 0.63 0.44 -0.08 20 25 734 0
30JUL26 37.00 P 0.00 0.00 0.00 0.72 -0.11 20 0 662 0
30JUL26 38.00 P 0.00 0.00 0.00 1.10 -0.15 20 0 821 0
30JUL26 39.00 P 1.99 1.99 1.60 1.59 -0.19 20 23 118 +13
30JUL26 40.00 P 0.00 0.00 0.00 2.18 -0.22 20 0 240 0
30JUL26 41.00 P 3.39 3.39 3.39 2.86 -0.24 20 15 115 +15
30JUL26 42.00 P 0.00 0.00 0.00 3.58 -0.29 19 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 4.42 -0.31 20 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 5.38 -0.26 22 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 6.42 -0.01 25 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 7.41 -0.08 28 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 8.41 -0.05 30 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 9.43 +0.06 33 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.45 - 36 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 1 0
28AUG26 33.00 P 0.24 0.24 0.24 0.13 -0.02 20 10 16 +10
28AUG26 34.00 P 0.35 0.35 0.35 0.24 -0.02 20 15 17 0
28AUG26 35.00 P 0.00 0.00 0.00 0.40 -0.03 20 0 8 0
28AUG26 36.00 P 0.82 0.82 0.82 0.63 -0.06 20 10 13 +10
28AUG26 37.00 P 0.00 0.00 0.00 0.92 -0.07 20 0 9 0
28AUG26 38.00 P 1.31 1.31 1.31 1.31 -0.15 20 6 13 +6
28AUG26 39.00 P 2.18 2.18 2.17 1.79 -0.20 20 45 75 +45
28AUG26 40.00 P 0.00 0.00 0.00 2.43 -0.13 21 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 3.01 -0.23 20 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 3.75 -0.25 20 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 4.55 -0.28 20 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 5.41 -0.23 20 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.50 -0.07 24 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.46 -0.03 26 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.45 -0.01 28 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.45 +0.06 30 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.46 - 32 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 23 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 0.00 21 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 108 0
29SEP26 31.00 P 0.15 0.15 0.15 0.06 -0.02 20 10 188 -10
29SEP26 32.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 476 0
29SEP26 33.00 P 0.30 0.30 0.30 0.19 -0.04 19 6 206 0
29SEP26 34.00 P 0.00 0.00 0.00 0.32 -0.06 20 0 173 0
29SEP26 35.00 P 0.00 0.00 0.00 0.50 -0.08 20 0 608 0
29SEP26 36.00 P 0.00 0.00 0.00 0.75 -0.08 20 0 191 0
29SEP26 37.00 P 0.00 0.00 0.00 1.08 -0.08 20 0 557 0
29SEP26 38.00 P 0.00 0.00 0.00 1.48 -0.11 20 0 186 0
29SEP26 39.00 P 0.00 0.00 0.00 1.95 -0.15 20 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 2.51 -0.20 20 0 79 0
29SEP26 41.00 P 0.00 0.00 0.00 3.14 -0.26 19 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 3.86 -0.28 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 4.64 -0.31 19 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 5.48 -0.32 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.55 -0.04 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.50 +0.01 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.47 +0.01 26 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.46 +0.05 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.47 +0.12 30 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.47 +0.18 32 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 13.94 +0.12 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 0.00 24 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 0.00 23 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.11 -0.02 22 0 84 0
30DEC26 30.00 P 0.00 0.00 0.00 0.18 -0.02 22 0 319 0
30DEC26 31.00 P 0.39 0.39 0.39 0.28 -0.02 22 30 133 0
30DEC26 32.00 P 0.58 0.58 0.58 0.41 -0.03 22 15 205 0
30DEC26 33.00 P 0.00 0.00 0.00 0.58 -0.05 22 0 98 0
30DEC26 34.00 P 0.00 0.00 0.00 0.80 -0.06 22 0 236 0
30DEC26 35.00 P 0.00 0.00 0.00 1.07 -0.08 22 0 346 0
30DEC26 36.00 P 1.56 1.56 1.56 1.39 -0.11 22 1 119 0
30DEC26 37.00 P 0.00 0.00 0.00 1.78 -0.12 22 0 62 0
30DEC26 38.00 P 0.00 0.00 0.00 2.23 -0.14 22 0 32 0
30DEC26 39.00 P 0.00 0.00 0.00 2.74 -0.17 22 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 3.30 -0.10 23 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 3.82 -0.21 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.48 -0.24 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.19 -0.26 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.13 -0.28 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.96 -0.30 24 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 7.82 -0.32 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.73 -0.33 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.65 -0.35 26 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 10.61 - 27 0 0 -
30MAR27 26.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.17 -0.03 21 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.25 -0.04 20 0 24 0
30MAR27 31.00 P 0.00 0.00 0.00 0.37 -0.06 21 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.52 -0.07 21 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 0.70 -0.10 21 0 59 0
30MAR27 34.00 P 0.00 0.00 0.00 0.94 -0.11 21 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 1.23 -0.14 21 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 1.56 -0.17 21 0 37 0
30MAR27 37.00 P 0.00 0.00 0.00 1.95 -0.19 21 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 2.41 -0.21 21 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.91 -0.24 21 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 3.47 -0.25 21 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 3.97 -0.27 20 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 4.61 -0.30 20 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.47 -0.32 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.24 -0.33 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.05 -0.34 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.90 -0.35 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.78 -0.36 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.69 -0.38 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.63 - 25 0 0 -
TOTAL PUT 838 26,107 +328
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$ 86.65
28MAY26 55.00 C 0.00 0.00 0.00 31.79 -1.83 79 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.29 -1.84 71 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.78 -1.77 61 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.38 -1.67 67 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.88 -1.78 60 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.39 -1.72 54 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.91 -1.68 48 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.28 -1.73 28 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.81 -1.72 27 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.41 -1.66 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.14 -1.54 28 0 17 0
28MAY26 82.50 C 0.00 0.00 0.00 5.10 -1.36 27 0 45 0
28MAY26 85.00 C 4.73 4.73 2.60 3.30 -1.08 26 79 85 -51
28MAY26 87.50 C 1.35 1.73 1.35 2.04 -0.77 27 74 88 +19
28MAY26 90.00 C 0.87 0.87 0.68 1.16 -0.51 27 324 335 +101
28MAY26 92.50 C 0.38 0.42 0.35 0.61 -0.30 27 360 264 +94
28MAY26 95.00 C 0.24 0.24 0.20 0.29 -0.16 27 34 186 -2
28MAY26 97.50 C 0.00 0.00 0.00 0.13 -0.08 27 0 206 0
28MAY26 100.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 86 0
28MAY26 102.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 60 0
28MAY26 105.00 C 0.06 0.06 0.06 0.01 -0.01 29 40 109 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.28 -1.72 70 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.79 -1.83 66 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.29 -1.84 58 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.79 -1.76 52 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.38 -1.67 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.88 -1.78 51 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.39 -1.72 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.91 -1.68 41 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 14.31 -1.76 26 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 11.84 -1.73 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 9.44 -1.70 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 7.19 -1.61 25 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 5.17 -1.49 25 0 243 0
29JUN26 85.00 C 3.33 3.33 3.33 3.52 -1.32 25 2 297 0
29JUN26 87.50 C 2.17 2.17 2.17 2.31 -1.05 26 1 203 -1
29JUN26 90.00 C 1.43 1.58 1.43 1.39 -0.74 26 21 1,294 -15
29JUN26 92.50 C 0.91 1.03 0.91 0.79 -0.55 26 72 220 -9
29JUN26 95.00 C 0.57 0.62 0.57 0.43 -0.35 26 76 940 -30
29JUN26 97.50 C 0.00 0.00 0.00 0.22 -0.22 25 0 269 0
29JUN26 100.00 C 0.00 0.00 0.00 0.12 -0.12 26 0 554 0
29JUN26 102.50 C 0.00 0.00 0.00 0.06 -0.07 26 0 182 0
29JUN26 105.00 C 0.00 0.00 0.00 0.03 -0.04 26 0 193 0
29JUN26 107.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 154 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 957 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.83 -1.79 65 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.32 -1.81 58 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.83 -1.73 54 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.38 -1.71 52 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.88 -1.78 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.39 -1.72 42 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.91 -1.68 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.31 -1.76 25 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.87 -1.71 26 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.52 -1.66 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.36 -1.55 26 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 5.45 -1.41 26 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 3.98 -1.22 26 0 165 0
30JUL26 87.50 C 2.70 2.87 2.70 2.81 -0.96 26 30 135 +30
30JUL26 90.00 C 1.89 1.89 1.89 1.91 -0.75 26 15 120 +15
30JUL26 92.50 C 1.36 1.39 1.36 1.28 -0.55 26 17 152 +17
30JUL26 95.00 C 0.00 0.00 0.00 0.85 -0.39 26 0 86 0
30JUL26 97.50 C 0.00 0.00 0.00 0.55 -0.29 26 0 42 0
30JUL26 100.00 C 0.00 0.00 0.00 0.36 -0.20 26 0 45 0
30JUL26 102.50 C 0.00 0.00 0.00 0.23 -0.13 26 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 0.14 -0.10 26 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.09 -0.06 26 0 75 0
30JUL26 110.00 C 0.00 0.00 0.00 0.06 -0.04 26 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 4 0
28AUG26 65.00 C 0.00 0.00 0.00 21.88 - 43 0 0 -
28AUG26 67.50 C 0.00 0.00 0.00 19.39 -1.72 38 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.91 -1.68 35 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.33 -1.74 26 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.93 -1.68 26 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.67 -1.59 26 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 7.63 -1.44 26 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 5.87 -1.27 26 0 0 0
28AUG26 85.00 C 4.25 4.25 4.25 4.52 -1.15 27 15 15 +15
28AUG26 87.50 C 3.29 3.45 3.29 3.41 -0.91 27 17 17 +17
28AUG26 90.00 C 0.00 0.00 0.00 2.53 -0.72 27 0 16 0
28AUG26 92.50 C 0.00 0.00 0.00 1.87 -0.56 27 0 30 0
28AUG26 95.00 C 0.00 0.00 0.00 1.37 -0.42 26 0 0 0
28AUG26 97.50 C 1.15 1.16 1.15 1.00 -0.32 26 30 30 +30
28AUG26 100.00 C 0.00 0.00 0.00 0.72 -0.25 26 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.51 -0.20 26 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.35 -0.15 26 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 0.24 -0.11 26 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 0.17 -0.07 26 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.12 -0.05 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.83 -1.79 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.32 -1.81 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.83 -1.85 46 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 24.38 -1.71 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.88 -1.78 40 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 19.39 -1.82 36 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 16.91 -1.82 32 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 14.36 -1.71 26 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 12.02 -1.68 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.85 -1.60 26 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 7.93 -1.48 26 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 6.31 -1.32 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 5.07 -1.06 27 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 4.05 -0.88 27 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 3.18 -0.80 27 0 189 0
29SEP26 92.50 C 0.00 0.00 0.00 2.49 -0.70 27 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 1.92 -0.60 27 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 1.46 -0.51 27 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.13 -0.39 27 0 31 0
29SEP26 102.50 C 0.00 0.00 0.00 0.85 -0.34 27 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 0.63 -0.28 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.45 -0.23 26 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.34 -0.17 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.24 -0.14 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.18 -0.10 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.13 -0.08 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.83 -1.79 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.32 -1.81 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.83 -1.85 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.38 -1.85 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.88 -1.78 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.39 -1.82 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.91 -1.82 27 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 14.60 -1.47 26 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 12.52 -1.49 26 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 10.70 -1.31 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.13 -1.13 26 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 7.67 -1.13 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 6.55 -1.03 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 5.60 -0.90 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 4.79 -0.79 27 0 308 0
30DEC26 92.50 C 0.00 0.00 0.00 4.09 -0.64 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.42 -0.56 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.83 -0.52 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.35 -0.41 27 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 1.92 -0.40 27 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 1.59 -0.31 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.25 -0.32 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.02 -0.22 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.82 -0.20 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.67 -0.16 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.53 -0.14 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 31.83 -1.79 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.32 -1.81 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.83 -1.85 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.38 -1.85 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.88 -1.78 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.41 -1.80 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.14 -1.59 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.03 -1.34 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.19 -1.37 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 11.62 -1.22 26 0 0 0
30MAR27 80.00 C 9.74 9.74 9.74 10.23 -1.06 26 1 3 +1
30MAR27 82.50 C 0.00 0.00 0.00 9.06 -0.91 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.86 -1.05 26 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 6.88 -0.95 26 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.02 -0.86 26 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 5.28 -0.68 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.53 -0.66 26 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 3.90 -0.54 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.32 -0.54 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.85 -0.43 26 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 2.41 -0.42 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 1.99 -0.40 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.68 -0.31 26 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.42 -0.31 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.20 -0.23 26 0 30 0
TOTAL CALL 1,208 10,249 +231
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 174 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
28MAY26 75.00 P 0.20 0.20 0.20 0.04 +0.02 28 1 290 0
28MAY26 77.50 P 0.30 0.30 0.27 0.13 +0.08 28 70 328 +30
28MAY26 80.00 P 0.50 0.67 0.50 0.37 +0.20 28 102 221 +60
28MAY26 82.50 P 1.09 1.25 0.89 0.85 +0.41 28 141 499 -22
28MAY26 85.00 P 1.84 2.25 1.45 1.67 +0.68 28 135 720 -38
28MAY26 87.50 P 3.61 3.73 3.40 2.91 +0.98 28 48 352 +1
28MAY26 90.00 P 5.60 5.92 5.10 4.55 +1.26 29 81 216 +45
28MAY26 92.50 P 0.00 0.00 0.00 6.36 +1.44 28 0 203 0
28MAY26 95.00 P 0.00 0.00 0.00 8.55 +1.59 28 0 52 0
28MAY26 97.50 P 0.00 0.00 0.00 10.90 +1.68 27 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.35 +1.73 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.33 +2.23 52 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.90 +1.80 59 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.48 +1.81 66 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.05 +1.80 73 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.63 +1.81 79 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.15 +1.75 85 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 31.65 +1.77 89 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 25 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 294 0
29JUN26 70.00 P 0.31 0.31 0.31 0.16 +0.04 26 10 1,017 0
29JUN26 72.50 P 0.00 0.00 0.00 0.36 +0.10 26 0 428 0
29JUN26 75.00 P 0.83 0.83 0.79 0.72 +0.18 26 7 250 +2
29JUN26 77.50 P 0.00 0.00 0.00 1.29 +0.35 26 0 266 0
29JUN26 80.00 P 2.33 2.36 2.32 2.11 +0.51 25 25 382 -20
29JUN26 82.50 P 3.51 3.51 3.14 3.20 +0.69 25 2 947 0
29JUN26 85.00 P 4.60 4.60 4.60 4.57 +0.85 25 1 347 0
29JUN26 87.50 P 6.72 6.81 6.48 6.22 +1.05 24 33 59 -1
29JUN26 90.00 P 8.50 8.50 8.14 8.58 +1.69 28 60 117 -22
29JUN26 92.50 P 0.00 0.00 0.00 10.46 +1.37 25 0 139 0
29JUN26 95.00 P 0.00 0.00 0.00 12.73 +1.50 25 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 15.09 +1.58 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.32 +1.47 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.75 +1.68 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 22.21 +1.86 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 24.61 +1.66 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.09 +1.68 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 29.58 +1.51 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.06 +1.51 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.56 +1.52 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 12 0
30JUL26 65.00 P 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.21 +0.05 26 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.42 +0.10 26 0 39 0
30JUL26 72.50 P 0.00 0.00 0.00 0.75 +0.17 26 0 45 0
30JUL26 75.00 P 0.00 0.00 0.00 1.27 +0.30 26 0 77 0
30JUL26 77.50 P 0.00 0.00 0.00 1.95 +0.46 26 0 75 0
30JUL26 80.00 P 2.74 2.74 2.74 2.76 +0.51 25 1 39 +1
30JUL26 82.50 P 0.00 0.00 0.00 3.91 +0.67 25 0 60 0
30JUL26 85.00 P 5.37 5.37 5.28 5.35 +0.90 25 44 66 +4
30JUL26 87.50 P 0.00 0.00 0.00 6.91 +1.03 25 0 212 0
30JUL26 90.00 P 0.00 0.00 0.00 8.89 +1.38 26 0 137 0
30JUL26 92.50 P 0.00 0.00 0.00 10.90 +1.29 26 0 150 0
30JUL26 95.00 P 0.00 0.00 0.00 13.05 +1.40 26 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 15.31 +1.50 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.51 +1.45 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.89 +1.52 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.30 +1.50 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.75 +1.53 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.22 +1.54 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.65 +1.50 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.24 - 26 0 0 -
28AUG26 67.50 P 0.00 0.00 0.00 0.44 +0.12 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.75 +0.17 26 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 1.19 +0.25 26 0 10 0
28AUG26 75.00 P 0.00 0.00 0.00 1.76 +0.39 26 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 2.49 +0.46 26 0 15 0
28AUG26 80.00 P 3.65 3.65 3.65 3.42 +0.56 26 1 1 +1
28AUG26 82.50 P 4.88 4.88 4.88 4.56 +0.68 25 1 16 +1
28AUG26 85.00 P 6.31 6.31 6.31 5.92 +0.82 25 15 49 +15
28AUG26 87.50 P 7.93 7.93 7.93 7.48 +0.98 25 15 15 +15
28AUG26 90.00 P 0.00 0.00 0.00 9.43 +1.34 26 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 11.36 +1.48 26 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 13.42 +1.34 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.60 +1.44 26 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.72 +1.42 24 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.01 +1.45 22 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.43 +1.51 18 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.85 +1.56 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.30 +1.58 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.77 +1.59 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 +0.02 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.24 +0.03 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.40 +0.04 26 0 91 0
29SEP26 67.50 P 0.65 0.65 0.65 0.69 +0.13 27 3 100 +3
29SEP26 70.00 P 0.00 0.00 0.00 1.07 +0.18 27 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 1.58 +0.26 26 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 2.20 +0.31 26 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 3.01 +0.39 26 0 234 0
29SEP26 80.00 P 0.00 0.00 0.00 3.99 +0.48 26 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 5.11 +0.54 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 6.47 +0.67 25 0 220 0
29SEP26 87.50 P 0.00 0.00 0.00 8.10 +0.92 26 0 209 0
29SEP26 90.00 P 0.00 0.00 0.00 9.94 +0.95 26 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 11.80 +1.05 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 13.79 +1.16 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 15.77 +1.14 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.93 +1.33 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.18 +1.39 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.50 +1.44 22 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.90 +1.47 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.30 +1.47 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.77 +1.52 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.22 +1.53 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.69 +1.65 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 +0.03 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.26 +0.05 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.41 +0.07 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.64 +0.11 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.96 +0.16 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.36 +0.21 26 0 99 0
30DEC26 70.00 P 0.00 0.00 0.00 1.90 +0.32 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 2.47 +0.31 26 0 29 0
30DEC26 75.00 P 0.00 0.00 0.00 3.29 +0.44 26 0 64 0
30DEC26 77.50 P 0.00 0.00 0.00 4.21 +0.55 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 5.29 +0.66 26 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 6.53 +0.79 26 0 4 0
30DEC26 85.00 P 7.98 7.98 7.98 7.93 +0.92 26 2 49 +2
30DEC26 87.50 P 0.00 0.00 0.00 9.48 +1.03 26 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 11.09 +1.06 26 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 12.86 +1.05 26 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 14.87 +1.09 27 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.86 +1.16 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.91 +1.22 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.03 +1.25 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.20 +1.30 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.41 +1.33 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.66 +1.36 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.99 +1.42 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.39 +1.47 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.80 +1.59 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.29 +0.04 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.45 +0.06 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.68 +0.09 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.99 +0.14 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.34 +0.13 25 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 1.83 +0.17 25 0 110 0
30MAR27 70.00 P 2.29 2.35 2.29 2.41 +0.27 25 2 86 +2
30MAR27 72.50 P 0.00 0.00 0.00 3.20 +0.43 26 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.93 +0.39 25 0 42 0
30MAR27 77.50 P 0.00 0.00 0.00 4.92 +0.49 25 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 6.02 +0.62 25 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 7.25 +0.70 25 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 8.64 +0.86 25 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 10.17 +0.99 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.74 +1.02 25 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 13.60 +1.20 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.46 +1.06 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.38 +1.31 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.37 +1.15 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.44 +1.42 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.55 +1.43 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.71 +1.49 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.92 +1.43 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.18 +1.31 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.51 +1.38 23 0 0 0
TOTAL PUT 800 11,714 +79
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$ 17.31
28MAY26 10.50 C 0.00 0.00 0.00 6.83 +0.02 74 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.33 +0.04 65 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.83 +0.02 56 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.33 +0.03 46 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.83 +0.03 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.33 +0.03 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.83 +0.03 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.33 -0.03 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.84 +0.02 32 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.35 +0.02 31 0 4 0
28MAY26 15.50 C 0.00 0.00 0.00 1.87 +0.01 29 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.43 +0.01 30 0 521 0
28MAY26 16.50 C 0.00 0.00 0.00 1.04 0.00 30 0 874 0
28MAY26 17.00 C 0.00 0.00 0.00 0.71 -0.02 30 0 186 0
28MAY26 17.50 C 0.36 0.39 0.36 0.44 -0.03 29 13 151 -7
28MAY26 18.00 C 0.23 0.23 0.22 0.26 -0.03 29 9 449 +6
28MAY26 18.50 C 0.13 0.13 0.13 0.14 -0.02 29 4 846 0
28MAY26 19.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 287 0
28MAY26 19.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 292 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 0.00 31 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 49 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.58 +0.03 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.33 +0.03 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.84 +0.03 62 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.34 +0.04 55 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.84 +0.03 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.34 +0.03 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.84 +0.03 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.34 +0.02 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.84 +0.02 0 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.35 -0.01 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.86 +0.02 29 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.39 +0.02 30 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.94 +0.01 30 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.52 0.00 30 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 1.16 -0.02 30 0 1,122 0
29JUN26 17.00 C 0.00 0.00 0.00 0.88 +0.01 31 0 1,071 0
29JUN26 17.50 C 0.00 0.00 0.00 0.60 -0.03 30 0 988 0
29JUN26 18.00 C 0.00 0.00 0.00 0.41 -0.03 29 0 645 0
29JUN26 18.50 C 0.00 0.00 0.00 0.28 -0.02 30 0 84 0
29JUN26 19.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 674 0
29JUN26 19.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 142 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 0.00 31 0 100 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 31 0 34 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 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 5.34 +0.03 37 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.84 +0.03 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.34 +0.02 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.85 +0.02 33 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.35 -0.01 28 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.86 +0.01 27 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.41 +0.02 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.98 +0.01 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.60 +0.02 30 0 20 0
30JUL26 16.50 C 0.00 0.00 0.00 1.27 -0.01 30 0 95 0
30JUL26 17.00 C 0.00 0.00 0.00 0.96 -0.02 29 0 88 0
30JUL26 17.50 C 0.00 0.00 0.00 0.74 -0.02 30 0 72 0
30JUL26 18.00 C 0.53 0.53 0.53 0.56 -0.01 30 4 132 +4
30JUL26 18.50 C 0.00 0.00 0.00 0.42 0.00 30 0 250 0
30JUL26 19.00 C 0.29 0.29 0.29 0.31 0.00 30 4 249 +4
30JUL26 19.50 C 0.00 0.00 0.00 0.23 +0.01 30 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.16 0.00 30 0 23 0
30JUL26 21.00 C 0.00 0.00 0.00 0.08 0.00 30 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 0.00 31 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 5.34 +0.03 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.84 +0.02 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.34 +0.02 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.85 +0.01 30 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.37 +0.01 31 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.86 -0.03 25 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.47 +0.02 31 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.08 +0.02 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.72 +0.01 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.41 -0.02 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.15 -0.02 31 0 10 0
28AUG26 17.50 C 0.00 0.00 0.00 0.93 -0.02 31 0 30 0
28AUG26 18.00 C 0.00 0.00 0.00 0.75 -0.01 31 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 0.61 +0.01 32 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.49 +0.01 32 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.38 +0.01 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.30 +0.01 32 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.58 +0.03 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.33 +0.03 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.84 +0.03 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.34 +0.03 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.84 +0.03 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.34 +0.03 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.84 +0.02 0 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.35 +0.02 32 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.86 +0.01 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.37 -0.02 29 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.88 -0.05 26 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.53 +0.01 31 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 2.16 +0.01 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.83 +0.01 31 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.54 0.00 31 0 1,265 0
29SEP26 17.00 C 0.00 0.00 0.00 1.31 -0.01 31 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 1.09 -0.02 31 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.91 -0.01 31 0 80 0
29SEP26 18.50 C 0.00 0.00 0.00 0.76 0.00 31 0 50 0
29SEP26 19.00 C 0.00 0.00 0.00 0.62 0.00 31 0 42 0
29SEP26 19.50 C 0.00 0.00 0.00 0.51 0.00 31 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.41 0.00 31 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 0.00 31 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 0.00 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.58 +0.03 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.33 +0.03 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.84 +0.03 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.34 +0.03 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.84 +0.03 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.34 +0.01 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.86 +0.01 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.35 -0.05 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.90 -0.06 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.50 -0.06 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.13 -0.06 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.79 +0.01 31 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.49 +0.01 31 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.21 +0.02 31 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.95 +0.01 31 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.75 -0.01 32 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.53 -0.01 32 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 1.34 -0.01 32 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.17 0.00 32 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.03 0.00 32 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.89 +0.01 32 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.77 0.00 32 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.57 0.00 32 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.42 0.00 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 0.00 31 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 0.00 32 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.84 +0.03 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.34 +0.02 32 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.85 0.00 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.34 -0.06 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.90 -0.07 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.50 -0.06 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.13 -0.05 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.77 -0.06 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.49 0.00 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.12 -0.05 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.83 -0.05 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.56 +0.03 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.30 +0.02 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.12 0.00 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.90 0.00 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.71 0.00 32 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.53 0.00 32 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.38 +0.02 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.23 +0.01 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.10 +0.02 32 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.87 +0.01 32 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.69 +0.01 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.53 0.00 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.41 0.00 32 0 8 0
TOTAL CALL 34 12,446 +7
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 146 0
28MAY26 15.00 P 0.00 0.00 0.00 0.02 0.00 32 0 213 0
28MAY26 15.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 504 0
28MAY26 16.00 P 0.17 0.17 0.15 0.10 -0.01 30 31 719 0
28MAY26 16.50 P 0.26 0.26 0.26 0.21 -0.01 31 10 714 0
28MAY26 17.00 P 0.00 0.00 0.00 0.37 -0.02 30 0 312 0
28MAY26 17.50 P 0.00 0.00 0.00 0.61 -0.03 30 0 152 0
28MAY26 18.00 P 0.00 0.00 0.00 0.93 -0.04 30 0 141 0
28MAY26 18.50 P 0.00 0.00 0.00 1.32 -0.03 30 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 1.75 -0.02 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.21 -0.02 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.77 +0.05 44 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.80 +0.08 59 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.81 +0.09 70 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.81 +0.07 80 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.81 +0.07 88 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 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 48 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 39 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 0.00 0.00 0.00 0.03 0.00 32 0 271 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 597 0
29JUN26 14.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 235 0
29JUN26 15.00 P 0.21 0.21 0.21 0.17 -0.02 30 10 151 +10
29JUN26 15.50 P 0.00 0.00 0.00 0.29 -0.02 30 0 324 0
29JUN26 16.00 P 0.52 0.52 0.45 0.45 0.00 30 12 157 +11
29JUN26 16.50 P 0.77 0.80 0.77 0.65 -0.01 30 45 927 +30
29JUN26 17.00 P 0.00 0.00 0.00 0.91 -0.01 30 0 910 0
29JUN26 17.50 P 0.00 0.00 0.00 1.23 0.00 31 0 437 0
29JUN26 18.00 P 0.00 0.00 0.00 1.56 -0.04 30 0 209 0
29JUN26 18.50 P 0.00 0.00 0.00 1.96 -0.03 30 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 2.38 -0.03 30 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 2.91 +0.06 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.38 +0.05 38 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 4.37 +0.07 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.36 +0.08 50 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.35 +0.08 55 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.34 +0.08 60 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.30 +0.04 60 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 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30JUL26 13.50 P 0.07 0.07 0.07 0.07 0.00 30 2 47 0
30JUL26 14.00 P 0.00 0.00 0.00 0.12 0.00 30 0 26 0
30JUL26 14.50 P 0.00 0.00 0.00 0.19 -0.01 30 0 49 0
30JUL26 15.00 P 0.00 0.00 0.00 0.30 0.00 30 0 42 0
30JUL26 15.50 P 0.00 0.00 0.00 0.44 0.00 30 0 71 0
30JUL26 16.00 P 0.00 0.00 0.00 0.61 0.00 30 0 123 0
30JUL26 16.50 P 0.00 0.00 0.00 0.82 +0.01 30 0 87 0
30JUL26 17.00 P 1.25 1.25 1.25 1.08 0.00 30 15 60 +15
30JUL26 17.50 P 0.00 0.00 0.00 1.39 +0.01 30 0 26 0
30JUL26 18.00 P 0.00 0.00 0.00 1.73 +0.02 30 0 44 0
30JUL26 18.50 P 0.00 0.00 0.00 2.09 -0.02 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.49 -0.02 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.00 +0.07 34 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.44 +0.04 35 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.38 +0.05 37 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.37 +0.08 42 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.35 +0.08 46 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.34 +0.08 49 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.14 0.00 32 0 2 0
28AUG26 14.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 3 0
28AUG26 14.50 P 0.00 0.00 0.00 0.31 -0.01 31 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.44 -0.01 31 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.61 0.00 32 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.79 0.00 31 0 30 0
28AUG26 16.50 P 0.00 0.00 0.00 1.01 +0.01 31 0 15 0
28AUG26 17.00 P 0.00 0.00 0.00 1.26 +0.01 31 0 100 0
28AUG26 17.50 P 0.00 0.00 0.00 1.57 +0.02 31 0 55 0
28AUG26 18.00 P 0.00 0.00 0.00 1.89 +0.01 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.25 -0.01 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.63 -0.02 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.12 +0.05 34 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.54 +0.05 35 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.44 +0.06 36 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.38 +0.06 38 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.35 +0.07 41 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.35 +0.08 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 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 0.01 -0.01 29 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 0.00 31 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 0.00 32 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 61 0
29SEP26 13.50 P 0.27 0.27 0.27 0.20 -0.01 31 2 133 -2
29SEP26 14.00 P 0.00 0.00 0.00 0.29 -0.01 31 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.41 -0.01 31 0 39 0
29SEP26 15.00 P 0.00 0.00 0.00 0.55 -0.01 31 0 4,224 0
29SEP26 15.50 P 0.00 0.00 0.00 0.73 +0.01 32 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 0.92 +0.01 31 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.15 +0.02 31 0 1,279 0
29SEP26 17.00 P 0.00 0.00 0.00 1.39 0.00 31 0 68 0
29SEP26 17.50 P 0.00 0.00 0.00 1.68 0.00 31 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 1.98 -0.02 30 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.36 -0.03 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.81 +0.05 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.20 +0.05 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.62 +0.06 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.48 +0.06 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.41 +0.07 36 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.36 +0.06 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.35 +0.08 41 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 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 0.00 32 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 -0.01 32 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 -0.01 32 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.40 -0.01 32 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.53 0.00 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.68 +0.02 32 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.84 +0.01 32 0 88 0
30DEC26 15.50 P 0.00 0.00 0.00 1.02 +0.01 31 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.23 +0.01 31 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.46 0.00 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 1.71 -0.01 31 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 2.00 0.00 31 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 2.32 +0.01 31 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.72 +0.07 32 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.07 +0.03 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.45 +0.04 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.84 +0.05 33 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.65 +0.05 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.51 +0.05 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.43 +0.06 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.38 +0.07 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.27 0.00 32 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.35 -0.01 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.46 -0.01 32 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.59 0.00 32 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.72 -0.02 32 0 12 0
30MAR27 14.50 P 0.00 0.00 0.00 0.87 -0.01 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.07 +0.02 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.25 0.00 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.47 0.00 31 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.72 +0.01 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.97 0.00 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.26 +0.01 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.57 +0.02 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.90 +0.02 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.29 +0.09 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.65 +0.03 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.03 +0.04 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.81 +0.04 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.64 +0.05 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.51 +0.05 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.43 +0.04 33 0 0 0
TOTAL PUT 127 16,293 +64
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 83.55
08MAY26 57.50 C 0.00 0.00 0.00 26.06 -0.90 0 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 23.56 -0.91 0 0 0 0
08MAY26 62.50 C 0.00 0.00 0.00 21.06 -0.91 0 0 0 0
08MAY26 65.00 C 0.00 0.00 0.00 18.56 -0.91 0 0 0 0
08MAY26 67.50 C 0.00 0.00 0.00 16.06 -0.91 0 0 0 0
08MAY26 70.00 C 0.00 0.00 0.00 13.56 -0.91 0 0 0 0
08MAY26 72.50 C 0.00 0.00 0.00 11.07 -0.90 58 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 8.57 -0.90 44 0 0 0
08MAY26 77.50 C 0.00 0.00 0.00 6.14 -0.86 50 0 10 0
08MAY26 80.00 C 2.97 3.64 2.90 3.87 -0.93 48 176 705 +11
08MAY26 82.50 C 1.70 1.90 1.35 1.90 -0.68 43 853 683 -354
08MAY26 85.00 C 0.70 0.85 0.55 0.73 -0.55 43 629 1,230 +268
08MAY26 87.50 C 0.23 0.31 0.21 0.22 -0.25 44 763 1,528 -20
08MAY26 90.00 C 0.14 0.14 0.09 0.05 -0.09 45 75 982 -35
08MAY26 92.50 C 0.10 0.11 0.07 0.01 -0.02 46 214 747 -210
08MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 467 0
08MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
08MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
08MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 105 0
08MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 29 0
08MAY26 107.50 C 0.00 0.00 0.00 0.01 - 103 0 0 -
15MAY26 60.00 C 0.00 0.00 0.00 23.76 -0.81 109 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 21.27 -0.81 98 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 18.71 -0.87 80 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 16.10 -0.99 42 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 13.61 -0.89 42 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 11.13 -0.89 39 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 8.71 -0.87 39 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 6.43 -0.83 39 0 0 0
15MAY26 80.00 C 4.13 4.13 4.13 4.53 -0.78 42 12 14 +12
15MAY26 82.50 C 2.33 2.90 2.25 2.77 -0.72 39 80 61 -1
15MAY26 85.00 C 1.36 1.61 1.36 1.61 -0.47 40 11 13 +8
15MAY26 87.50 C 0.69 0.89 0.69 0.85 -0.30 40 237 267 +231
15MAY26 90.00 C 0.40 0.51 0.39 0.40 -0.17 40 238 634 +206
15MAY26 92.50 C 0.25 0.27 0.25 0.17 -0.08 40 77 330 +47
15MAY26 95.00 C 0.14 0.16 0.13 0.07 -0.03 41 6 116 +3
15MAY26 97.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 1 0
15MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 29 0
15MAY26 102.50 C 0.03 0.04 0.03 0.01 0.00 47 40 90 +40
15MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 46.62 -0.88 113 0 11 0
28MAY26 38.00 C 0.00 0.00 0.00 45.61 -0.87 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 44.65 -0.84 122 0 12 0
28MAY26 40.00 C 0.00 0.00 0.00 43.63 -0.85 107 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 42.61 -0.88 0 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 41.63 -0.86 98 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 40.63 -0.87 93 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 39.63 -0.87 89 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 38.63 -0.87 84 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 37.66 -0.85 97 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 36.65 -0.86 89 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 35.67 -0.85 92 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 34.66 -0.86 86 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 33.67 -0.86 85 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 31.18 -0.86 79 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 28.68 -0.87 71 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 26.19 -0.88 65 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 23.76 -0.81 67 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 21.27 -0.81 60 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.78 -0.89 54 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.35 -0.84 51 0 100 0
28MAY26 70.00 C 13.96 13.96 13.96 13.81 -1.12 41 30 177 0
28MAY26 72.50 C 0.00 0.00 0.00 11.48 -0.81 41 0 177 0
28MAY26 75.00 C 0.00 0.00 0.00 9.32 -0.73 42 0 1,613 0
28MAY26 77.50 C 0.00 0.00 0.00 7.18 -0.92 39 0 3,245 0
28MAY26 80.00 C 0.00 0.00 0.00 5.46 -0.72 40 0 4,057 0
28MAY26 82.50 C 3.45 4.12 3.38 4.04 -0.46 41 3,201 7,784 -749
28MAY26 85.00 C 2.48 2.95 2.31 2.86 -0.44 41 2,962 9,178 -2,211
28MAY26 87.50 C 1.70 2.08 1.58 1.97 -0.32 41 41 8,334 +2
28MAY26 90.00 C 1.20 1.40 1.10 1.34 -0.19 42 614 11,492 -19
28MAY26 92.50 C 0.74 0.97 0.74 0.85 -0.13 42 610 2,626 -131
28MAY26 95.00 C 0.60 0.65 0.51 0.52 -0.09 41 339 2,882 +70
28MAY26 97.50 C 0.40 0.40 0.40 0.31 -0.05 41 20 1,830 +20
28MAY26 100.00 C 0.28 0.35 0.28 0.18 -0.03 41 120 3,034 +10
28MAY26 102.50 C 0.23 0.25 0.23 0.10 -0.02 41 52 1,838 +20
28MAY26 105.00 C 0.18 0.20 0.18 0.06 -0.01 42 56 1,998 +50
28MAY26 107.50 C 0.17 0.17 0.16 0.03 -0.01 42 24 958 0
28MAY26 110.00 C 0.00 0.00 0.00 0.02 0.00 43 1 9,868 -1
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 206 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 268 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 356 0
28MAY26 120.00 C 0.03 0.03 0.03 0.01 0.00 51 150 1,534 0
28MAY26 122.50 C 0.03 0.03 0.03 0.01 0.00 53 200 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 447 0
28MAY26 127.50 C 0.02 0.02 0.02 0.01 0.00 58 100 615 +100
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 213 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 66 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 712 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 74 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 76 0 64 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,412 0
29JUN26 37.00 C 0.00 0.00 0.00 46.73 -1.04 84 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 45.73 -1.03 80 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 44.84 -0.93 94 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 43.75 -1.11 78 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 42.76 -1.11 77 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 41.92 -0.87 91 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 40.93 -0.89 89 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 39.93 -0.87 86 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 38.87 -1.02 78 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 37.94 -0.89 81 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 36.94 -0.89 78 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 35.79 -1.05 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.79 -1.11 59 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 33.98 -0.87 72 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 31.45 -1.00 64 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 28.89 -1.02 54 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 26.35 -1.08 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.05 -0.94 51 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 21.64 -0.94 48 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 19.33 -0.87 47 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 16.78 -1.06 40 0 172 0
29JUN26 70.00 C 0.00 0.00 0.00 14.59 -1.16 40 0 2,813 0
29JUN26 72.50 C 0.00 0.00 0.00 12.57 -0.96 41 0 191 0
29JUN26 75.00 C 0.00 0.00 0.00 10.67 -0.86 41 0 3,765 0
29JUN26 77.50 C 0.00 0.00 0.00 8.86 -0.72 40 0 4,876 0
29JUN26 80.00 C 6.80 7.00 6.54 7.28 -0.76 40 23 16,469 0
29JUN26 82.50 C 5.31 5.78 5.26 5.92 -0.57 40 202 6,167 +37
29JUN26 85.00 C 4.40 4.84 4.28 4.76 -0.43 40 188 6,625 +81
29JUN26 87.50 C 3.75 3.83 3.43 3.79 -0.39 40 173 4,451 +27
29JUN26 90.00 C 2.65 3.10 2.65 3.02 -0.25 41 191 19,517 +22
29JUN26 92.50 C 2.33 2.47 2.10 2.34 -0.19 41 168 2,213 -37
29JUN26 95.00 C 1.75 1.94 1.66 1.79 -0.14 41 78 8,767 +54
29JUN26 97.50 C 1.39 1.55 1.39 1.34 -0.11 41 18 7,885 -2
29JUN26 100.00 C 1.15 1.27 1.10 1.00 -0.08 41 94 14,861 -19
29JUN26 102.50 C 0.00 0.00 0.00 0.74 -0.06 41 0 8,294 0
29JUN26 105.00 C 0.80 0.84 0.80 0.54 -0.04 41 29 15,122 0
29JUN26 107.50 C 0.62 0.70 0.62 0.39 -0.03 41 133 2,490 +20
29JUN26 110.00 C 0.52 0.59 0.52 0.28 -0.02 41 37 12,055 +15
29JUN26 112.50 C 0.50 0.51 0.47 0.20 -0.01 41 16 1,328 +15
29JUN26 115.00 C 0.44 0.44 0.44 0.14 -0.01 41 30 14,355 +30
29JUN26 117.50 C 0.37 0.38 0.37 0.10 0.00 41 32 3,454 +2
29JUN26 120.00 C 0.00 0.00 0.00 0.07 0.00 41 0 6,864 0
29JUN26 122.50 C 0.32 0.32 0.32 0.05 0.00 41 75 3,068 -75
29JUN26 125.00 C 0.29 0.29 0.29 0.04 0.00 42 30 7,272 +27
29JUN26 127.50 C 0.00 0.00 0.00 0.03 0.00 42 0 1,410 0
29JUN26 130.00 C 0.00 0.00 0.00 0.02 0.00 42 0 11,317 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,610 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 531 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,370 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 966 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,972 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 511 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 958 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 61 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 62 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 64 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 65 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 66 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 67 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 68 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 69 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 70 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 71 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,530 0
30JUL26 40.00 C 0.00 0.00 0.00 43.84 -1.02 63 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 42.86 -1.01 63 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 41.92 -0.95 67 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 40.93 -0.95 65 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 39.93 -0.96 62 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 39.08 -0.82 69 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 37.94 -0.89 58 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 36.94 -0.99 56 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 35.98 -0.97 56 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 34.82 -1.15 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 33.98 -1.02 52 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 31.45 -1.05 44 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.02 -1.14 44 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.62 -1.12 43 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 24.25 -1.39 43 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 21.97 -1.30 43 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 19.66 -1.29 41 0 91 0
30JUL26 67.50 C 0.00 0.00 0.00 17.52 -1.17 41 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 15.38 -1.15 40 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 13.46 -1.04 40 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 11.68 -0.56 40 0 270 0
30JUL26 77.50 C 0.00 0.00 0.00 10.05 -0.82 40 0 281 0
30JUL26 80.00 C 0.00 0.00 0.00 8.50 -0.65 39 0 224 0
30JUL26 82.50 C 6.85 6.94 6.54 7.20 -0.48 39 160 776 -10
30JUL26 85.00 C 5.94 5.94 5.92 6.08 -0.42 40 60 2,029 0
30JUL26 87.50 C 5.04 5.04 5.04 5.10 -0.41 40 30 671 +12
30JUL26 90.00 C 4.00 4.01 3.88 4.28 -0.28 40 111 1,520 +103
30JUL26 92.50 C 0.00 0.00 0.00 3.55 -0.19 41 0 705 0
30JUL26 95.00 C 3.02 3.02 2.69 2.89 -0.16 40 42 8,088 +9
30JUL26 97.50 C 2.36 2.36 2.32 2.34 -0.12 40 3 2,272 0
30JUL26 100.00 C 1.97 2.00 1.97 1.88 -0.10 40 15 3,148 +10
30JUL26 102.50 C 1.61 1.84 1.61 1.51 -0.07 40 50 776 0
30JUL26 105.00 C 1.43 1.43 1.43 1.20 -0.05 40 102 670 +102
30JUL26 107.50 C 0.00 0.00 0.00 0.95 -0.04 40 0 352 0
30JUL26 110.00 C 1.06 1.10 1.06 0.75 -0.03 40 2 1,926 0
30JUL26 112.50 C 0.00 0.00 0.00 0.58 -0.03 40 0 249 0
30JUL26 115.00 C 0.00 0.00 0.00 0.46 -0.01 40 0 158 0
30JUL26 117.50 C 0.00 0.00 0.00 0.35 -0.01 40 0 94 0
30JUL26 120.00 C 0.63 0.70 0.63 0.27 -0.01 40 8 346 +2
30JUL26 122.50 C 0.61 0.61 0.61 0.21 -0.01 40 3 3 +3
30JUL26 125.00 C 0.00 0.00 0.00 0.16 0.00 40 0 1 0
28AUG26 40.00 C 0.00 0.00 0.00 44.01 -1.29 63 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 43.01 -1.30 60 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 42.02 -1.30 59 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 41.04 -1.30 58 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 40.09 -1.27 58 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 39.10 -1.28 56 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 38.16 -1.25 57 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 36.99 -1.44 45 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 36.22 -1.36 55 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 35.25 -1.36 54 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 34.28 -1.29 53 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 31.72 -1.53 46 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 29.36 -1.40 46 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 27.01 -1.48 44 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 24.76 -1.30 44 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.63 -1.16 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.38 -1.19 43 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.26 -1.18 42 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.34 -1.07 42 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.47 -1.04 41 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.80 -0.54 41 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.19 -0.56 41 0 0 0
28AUG26 80.00 C 9.56 9.56 9.56 9.84 -0.57 41 30 30 +30
28AUG26 82.50 C 7.84 8.52 7.84 8.52 -0.57 41 60 90 +60
28AUG26 85.00 C 7.22 7.22 7.22 7.44 -0.45 41 30 114 +30
28AUG26 87.50 C 6.24 6.40 6.24 6.40 -0.50 41 60 152 +30
28AUG26 90.00 C 5.55 5.55 5.55 5.56 -0.36 41 1 92 0
28AUG26 92.50 C 4.52 4.74 4.47 4.81 -0.25 42 333 348 +288
28AUG26 95.00 C 0.00 0.00 0.00 4.10 -0.20 42 0 1,160 0
28AUG26 97.50 C 0.00 0.00 0.00 3.47 -0.17 42 0 80 0
28AUG26 100.00 C 0.00 0.00 0.00 2.93 -0.14 42 0 61 0
28AUG26 102.50 C 2.58 2.58 2.58 2.46 -0.12 42 1 30 0
28AUG26 105.00 C 0.00 0.00 0.00 2.06 -0.10 41 0 2 0
28AUG26 107.50 C 0.00 0.00 0.00 1.72 -0.08 41 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 1.43 -0.07 41 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 1.19 -0.06 41 0 0 0
28AUG26 115.00 C 1.36 1.40 1.36 0.99 -0.04 41 33 30 +30
28AUG26 117.50 C 1.22 1.22 1.22 0.81 -0.04 41 60 60 +60
28AUG26 120.00 C 1.06 1.12 1.06 0.67 -0.03 41 73 63 +61
28AUG26 122.50 C 1.01 1.01 1.01 0.55 -0.02 41 60 60 +60
28AUG26 125.00 C 0.93 0.93 0.92 0.45 -0.02 41 60 60 +18
29SEP26 37.00 C 0.00 0.00 0.00 47.12 -1.02 64 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 46.15 -1.40 63 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 45.01 -1.09 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 44.20 -1.10 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 43.23 -1.28 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 42.10 -1.44 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 41.31 -1.03 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 40.35 -1.37 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 39.21 -1.44 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 38.26 -1.43 50 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 37.42 -1.32 54 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 36.51 -1.27 54 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 35.58 -1.25 54 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 34.45 -1.43 49 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 32.26 -1.25 50 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 29.93 -1.30 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.66 -1.19 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.44 -1.12 46 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 23.29 -1.05 45 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 21.11 -1.10 43 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 19.14 -1.04 43 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 17.27 -0.98 42 0 259 0
29SEP26 72.50 C 0.00 0.00 0.00 15.37 -1.07 41 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 13.77 -0.98 41 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 12.22 -0.57 41 0 288 0
29SEP26 80.00 C 0.00 0.00 0.00 10.95 -0.44 41 0 6,437 0
29SEP26 82.50 C 0.00 0.00 0.00 9.70 -0.50 41 0 4,072 0
29SEP26 85.00 C 8.05 8.46 8.02 8.53 -0.52 41 307 3,191 +64
29SEP26 87.50 C 7.62 7.62 7.61 7.54 -0.45 41 24 3,124 +24
29SEP26 90.00 C 6.18 6.64 6.18 6.64 -0.43 41 15 7,436 +14
29SEP26 92.50 C 0.00 0.00 0.00 5.85 -0.36 42 0 3,255 0
29SEP26 95.00 C 5.08 5.08 5.08 5.16 -0.25 42 2 9,839 0
29SEP26 97.50 C 0.00 0.00 0.00 4.48 -0.23 42 0 2,662 0
29SEP26 100.00 C 3.87 3.87 3.87 3.89 -0.20 42 1 14,080 +1
29SEP26 102.50 C 0.00 0.00 0.00 3.36 -0.17 42 0 5,321 0
29SEP26 105.00 C 3.29 3.29 3.22 2.90 -0.15 42 45 2,530 +29
29SEP26 107.50 C 0.00 0.00 0.00 2.50 -0.13 42 0 1,594 0
29SEP26 110.00 C 0.00 0.00 0.00 2.14 -0.12 42 0 6,108 0
29SEP26 112.50 C 2.14 2.14 2.14 1.84 -0.10 42 1 763 0
29SEP26 115.00 C 0.00 0.00 0.00 1.57 -0.09 41 0 2,861 0
29SEP26 117.50 C 0.00 0.00 0.00 1.35 -0.07 42 0 5,492 0
29SEP26 120.00 C 0.00 0.00 0.00 1.15 -0.06 41 0 2,206 0
29SEP26 122.50 C 0.00 0.00 0.00 0.98 -0.05 41 0 1,194 0
29SEP26 125.00 C 1.25 1.25 1.25 0.83 -0.05 41 10 1,277 0
29SEP26 127.50 C 0.00 0.00 0.00 0.71 -0.04 41 0 514 0
29SEP26 130.00 C 1.10 1.15 1.10 0.60 -0.03 41 16 2,456 +12
29SEP26 132.50 C 0.00 0.00 0.00 0.51 -0.03 41 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.43 -0.03 41 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 0.37 -0.02 41 0 239 0
29SEP26 140.00 C 0.00 0.00 0.00 0.31 -0.02 41 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.26 -0.02 41 0 190 0
29SEP26 145.00 C 0.00 0.00 0.00 0.22 -0.01 41 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.19 -0.01 41 0 124 0
29SEP26 150.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 771 0
29SEP26 152.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 309 0
29SEP26 155.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 219 0
29SEP26 157.50 C 0.00 0.00 0.00 0.10 0.00 42 0 1,161 0
29SEP26 160.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 725 0
30DEC26 37.00 C 0.00 0.00 0.00 47.55 -1.08 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 46.78 -0.90 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 45.82 -1.28 59 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 44.88 -1.27 58 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 43.96 -1.25 58 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 43.02 -1.25 57 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 42.07 -1.26 56 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 41.13 -1.30 55 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 40.16 -1.30 54 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 39.29 -1.25 54 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 38.37 -1.24 53 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 37.45 -1.24 52 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 36.55 -1.19 51 0 391 0
30DEC26 50.00 C 0.00 0.00 0.00 35.64 -1.16 51 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 33.32 -1.17 48 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 31.13 -1.11 47 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 29.15 -0.91 47 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 27.10 -0.86 46 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 25.04 -0.90 45 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 23.14 -0.87 44 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 21.32 -0.86 44 0 270 0
30DEC26 70.00 C 0.00 0.00 0.00 19.63 -0.81 43 0 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 17.99 -0.81 43 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 16.47 -0.78 43 0 297 0
30DEC26 77.50 C 0.00 0.00 0.00 15.04 -0.77 42 0 479 0
30DEC26 80.00 C 0.00 0.00 0.00 13.72 -0.74 42 0 3,192 0
30DEC26 82.50 C 0.00 0.00 0.00 12.12 -1.08 41 0 2,443 0
30DEC26 85.00 C 0.00 0.00 0.00 10.81 -1.09 40 0 6,159 0
30DEC26 87.50 C 9.70 9.70 9.70 10.29 -0.50 42 6 1,697 0
30DEC26 90.00 C 8.90 9.53 8.90 9.32 -0.61 42 2,472 13,767 +1,733
30DEC26 92.50 C 0.00 0.00 0.00 8.43 -0.60 41 0 1,853 0
30DEC26 95.00 C 0.00 0.00 0.00 7.61 -0.58 41 0 1,820 0
30DEC26 97.50 C 0.00 0.00 0.00 6.87 -0.54 41 0 1,983 0
30DEC26 100.00 C 6.25 6.30 6.25 6.19 -0.52 41 31 6,645 +31
30DEC26 102.50 C 0.00 0.00 0.00 5.57 -0.49 41 0 789 0
30DEC26 105.00 C 0.00 0.00 0.00 5.01 -0.46 41 0 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 4.50 -0.43 41 0 349 0
30DEC26 110.00 C 0.00 0.00 0.00 4.04 -0.41 41 0 1,146 0
30DEC26 112.50 C 0.00 0.00 0.00 3.62 -0.39 41 0 203 0
30DEC26 115.00 C 0.00 0.00 0.00 3.25 -0.36 41 0 496 0
30DEC26 117.50 C 0.00 0.00 0.00 2.91 -0.33 41 0 2,060 0
30DEC26 120.00 C 0.00 0.00 0.00 2.60 -0.32 41 0 1,211 0
30DEC26 122.50 C 0.00 0.00 0.00 2.33 -0.29 41 0 1,009 0
30DEC26 125.00 C 2.75 2.75 2.75 2.08 -0.27 41 2 1,234 -2
30DEC26 127.50 C 0.00 0.00 0.00 1.86 -0.25 41 0 1,095 0
30DEC26 130.00 C 0.00 0.00 0.00 1.67 -0.23 41 0 3,571 0
30DEC26 132.50 C 0.00 0.00 0.00 1.49 -0.21 41 0 2,724 0
30DEC26 135.00 C 0.00 0.00 0.00 1.33 -0.20 41 0 875 0
30DEC26 137.50 C 0.00 0.00 0.00 1.19 -0.18 41 0 509 0
30DEC26 140.00 C 0.00 0.00 0.00 1.06 -0.17 41 0 753 0
30DEC26 142.50 C 0.00 0.00 0.00 0.94 -0.16 41 0 498 0
30DEC26 145.00 C 0.00 0.00 0.00 0.84 -0.15 41 0 209 0
30DEC26 147.50 C 0.00 0.00 0.00 0.75 -0.13 41 0 148 0
30DEC26 150.00 C 0.00 0.00 0.00 0.67 -0.12 41 0 969 0
30DEC26 152.50 C 0.00 0.00 0.00 0.60 -0.11 41 0 1,315 0
30DEC26 155.00 C 0.00 0.00 0.00 0.53 -0.10 41 0 694 0
30DEC26 157.50 C 0.00 0.00 0.00 0.48 -0.09 41 0 357 0
30DEC26 160.00 C 0.00 0.00 0.00 0.42 -0.09 41 0 1,590 0
30MAR27 37.00 C 0.00 0.00 0.00 48.23 -1.26 58 0 12,013 0
30MAR27 38.00 C 0.00 0.00 0.00 47.14 -1.53 54 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 46.22 -1.41 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 45.30 -1.51 53 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 44.39 -1.41 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 43.48 -1.41 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 42.58 -1.42 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 41.68 -1.37 51 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 40.79 -1.32 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 39.92 -1.26 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 39.08 -1.18 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 38.32 -1.03 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 37.30 -1.14 48 0 0 0
30MAR27 50.00 C 37.00 37.00 37.00 36.43 -1.12 48 1 4 +1
30MAR27 52.50 C 0.00 0.00 0.00 34.33 -1.03 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.34 -0.89 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 30.35 -0.84 46 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 28.38 -0.84 45 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 26.52 -0.81 44 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 24.77 -0.75 44 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 23.06 -0.74 43 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 21.39 -0.78 43 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 19.94 -0.69 43 0 23 0
30MAR27 75.00 C 0.00 0.00 0.00 18.47 -0.70 43 0 447 0
30MAR27 77.50 C 0.00 0.00 0.00 17.13 -0.66 42 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 16.12 -0.37 43 0 335 0
30MAR27 82.50 C 0.00 0.00 0.00 14.57 -0.71 42 0 167 0
30MAR27 85.00 C 0.00 0.00 0.00 13.61 -0.53 42 0 149 0
30MAR27 87.50 C 0.00 0.00 0.00 12.57 -0.48 42 0 70 0
30MAR27 90.00 C 0.00 0.00 0.00 11.53 -0.52 42 0 1,982 0
30MAR27 92.50 C 0.00 0.00 0.00 10.65 -0.45 42 0 173 0
30MAR27 95.00 C 0.00 0.00 0.00 9.85 -0.45 42 0 363 0
30MAR27 97.50 C 0.00 0.00 0.00 9.12 -0.38 42 0 201 0
30MAR27 100.00 C 0.00 0.00 0.00 8.45 -0.30 42 0 1,453 0
30MAR27 102.50 C 0.00 0.00 0.00 7.84 -0.22 42 0 397 0
30MAR27 105.00 C 0.00 0.00 0.00 7.28 -0.15 42 0 285 0
30MAR27 107.50 C 0.00 0.00 0.00 6.70 -0.14 42 0 280 0
30MAR27 110.00 C 0.00 0.00 0.00 6.17 -0.12 42 0 568 0
30MAR27 112.50 C 0.00 0.00 0.00 5.68 -0.11 42 0 3,007 0
30MAR27 115.00 C 0.00 0.00 0.00 5.23 -0.09 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 4.81 -0.08 42 0 0 0
30MAR27 120.00 C 4.55 4.58 4.55 4.42 -0.08 42 2 2 +2
30MAR27 122.50 C 0.00 0.00 0.00 4.07 -0.06 42 0 0 0
30MAR27 125.00 C 4.14 4.14 4.14 3.74 -0.06 42 3 22 +3
TOTAL CALL 17,773 556,195 +374
08MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
08MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
08MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
08MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
08MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 92 0 42 0
08MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 77 0 73 0
08MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 164 0
08MAY26 75.00 P 0.04 0.04 0.04 0.01 0.00 50 200 323 +137
08MAY26 77.50 P 0.15 0.18 0.08 0.04 0.00 44 339 936 +310
08MAY26 80.00 P 0.30 0.58 0.22 0.23 +0.03 44 654 1,245 +263
08MAY26 82.50 P 1.20 1.55 0.80 0.88 +0.20 44 205 589 +39
08MAY26 85.00 P 1.88 3.20 1.88 2.24 +0.52 46 158 253 +34
08MAY26 87.50 P 0.00 0.00 0.00 4.15 +0.67 44 4 16 -4
08MAY26 90.00 P 0.00 0.00 0.00 6.68 +1.03 64 0 19 0
08MAY26 92.50 P 0.00 0.00 0.00 9.08 +1.01 71 0 1 0
08MAY26 95.00 P 0.00 0.00 0.00 11.60 +1.05 88 0 0 0
08MAY26 97.50 P 0.00 0.00 0.00 14.05 +1.00 95 0 0 0
08MAY26 100.00 P 0.00 0.00 0.00 16.52 +0.97 101 0 0 0
08MAY26 102.50 P 0.00 0.00 0.00 19.03 +0.96 115 0 0 0
08MAY26 105.00 P 0.00 0.00 0.00 21.55 +0.98 130 0 0 0
08MAY26 107.50 P 0.00 0.00 0.00 24.05 - 141 0 0 -
15MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
15MAY26 72.50 P 0.14 0.14 0.10 0.03 0.00 40 18 18 +18
15MAY26 75.00 P 0.29 0.29 0.19 0.12 +0.03 40 158 162 +152
15MAY26 77.50 P 0.56 0.60 0.50 0.35 +0.09 40 159 198 +119
15MAY26 80.00 P 1.00 1.25 0.83 0.85 +0.19 40 124 247 +89
15MAY26 82.50 P 2.10 2.32 1.70 1.71 +0.32 40 175 256 +165
15MAY26 85.00 P 3.79 3.79 3.13 3.07 +0.58 41 109 111 +99
15MAY26 87.50 P 0.00 0.00 0.00 4.81 +0.79 41 4 4 +4
15MAY26 90.00 P 0.00 0.00 0.00 6.99 +0.92 46 0 30 0
15MAY26 92.50 P 0.00 0.00 0.00 9.08 +0.78 40 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 11.60 +0.99 49 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 14.05 +0.99 54 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 16.52 +0.97 58 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 19.03 +0.96 65 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 21.55 +0.98 74 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 24.05 - 80 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 98 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 77 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 24 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 453 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 571 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 920 0
28MAY26 62.50 P 0.10 0.10 0.08 0.01 0.00 44 19 1,808 -1
28MAY26 65.00 P 0.00 0.00 0.00 0.02 0.00 41 0 1,508 0
28MAY26 67.50 P 0.00 0.00 0.00 0.06 +0.02 42 0 1,279 0
28MAY26 70.00 P 0.28 0.28 0.28 0.15 +0.05 42 2 3,096 -2
28MAY26 72.50 P 0.49 0.49 0.40 0.32 +0.08 41 8 3,655 +1
28MAY26 75.00 P 0.75 0.87 0.69 0.64 +0.14 41 304 6,416 -1
28MAY26 77.50 P 1.31 1.38 1.14 1.17 +0.24 42 597 9,599 -519
28MAY26 80.00 P 1.97 2.26 1.84 1.90 +0.39 41 366 8,029 -125
28MAY26 82.50 P 3.08 3.37 2.85 2.94 +0.54 41 2,999 8,185 -1,622
28MAY26 85.00 P 4.85 4.85 4.19 4.23 +0.59 41 112 11,025 +69
28MAY26 87.50 P 6.20 6.33 5.87 5.87 +0.79 42 129 2,212 +29
28MAY26 90.00 P 0.00 0.00 0.00 7.76 +0.87 43 0 853 0
28MAY26 92.50 P 10.65 10.65 9.88 9.94 +0.99 46 191 1,399 -13
28MAY26 95.00 P 0.00 0.00 0.00 11.99 +1.00 44 0 1,119 0
28MAY26 97.50 P 0.00 0.00 0.00 14.15 +0.85 41 0 224 0
28MAY26 100.00 P 0.00 0.00 0.00 16.71 +1.07 48 0 137 0
28MAY26 102.50 P 0.00 0.00 0.00 19.07 +1.00 47 0 153 0
28MAY26 105.00 P 0.00 0.00 0.00 21.57 +1.00 52 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 24.05 +0.96 55 0 15 0
28MAY26 110.00 P 0.00 0.00 0.00 26.55 +0.96 59 0 67 0
28MAY26 112.50 P 0.00 0.00 0.00 29.05 +0.96 63 1 0 -1
28MAY26 115.00 P 0.00 0.00 0.00 31.55 +0.97 67 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 34.05 +0.96 71 0 5 0
28MAY26 120.00 P 0.00 0.00 0.00 36.55 +0.96 74 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 39.05 +0.96 78 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 41.56 +0.97 82 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 44.05 +0.96 85 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 46.56 +0.97 89 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 49.06 +0.97 92 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 51.56 +0.98 95 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 54.06 +0.98 98 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 56.55 +0.97 100 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 59.06 +0.98 104 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 61.56 +0.98 106 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 64.06 +0.98 109 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 66.55 +0.97 111 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 69 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 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 53 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.02 +0.01 42 0 223 0
29JUN26 57.50 P 0.17 0.17 0.17 0.04 +0.01 42 12 541 +12
29JUN26 60.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 1,634 0
29JUN26 62.50 P 0.00 0.00 0.00 0.14 +0.03 40 0 905 0
29JUN26 65.00 P 0.00 0.00 0.00 0.27 +0.06 41 0 3,371 0
29JUN26 67.50 P 0.71 0.71 0.64 0.48 +0.10 41 27 8,398 +8
29JUN26 70.00 P 1.03 1.03 0.90 0.79 +0.15 41 143 10,512 +41
29JUN26 72.50 P 1.25 1.47 1.25 1.24 +0.21 41 58 7,123 +56
29JUN26 75.00 P 2.03 2.10 1.82 1.83 +0.26 41 129 18,669 -24
29JUN26 77.50 P 2.75 2.88 2.54 2.58 +0.34 41 111 10,402 +32
29JUN26 80.00 P 3.67 3.85 3.40 3.46 +0.39 40 190 23,267 -72
29JUN26 82.50 P 5.04 5.09 4.87 4.58 +0.51 40 91 7,349 +1
29JUN26 85.00 P 5.91 5.91 5.91 5.94 +0.62 40 15 13,100 -15
29JUN26 87.50 P 8.11 8.11 7.47 7.58 +0.78 41 14 5,346 -14
29JUN26 90.00 P 0.00 0.00 0.00 9.19 +0.80 41 0 10,621 0
29JUN26 92.50 P 0.00 0.00 0.00 11.10 +0.76 42 0 4,634 0
29JUN26 95.00 P 12.86 12.86 12.86 12.88 +0.54 40 1 15,769 +1
29JUN26 97.50 P 0.00 0.00 0.00 15.42 +1.00 45 0 7,424 0
29JUN26 100.00 P 18.05 18.05 17.50 17.60 +0.92 46 121 17,970 -66
29JUN26 102.50 P 0.00 0.00 0.00 19.89 +0.93 47 0 5,134 0
29JUN26 105.00 P 0.00 0.00 0.00 21.96 +0.95 45 0 16,659 0
29JUN26 107.50 P 0.00 0.00 0.00 24.29 +1.01 45 0 3,867 0
29JUN26 110.00 P 0.00 0.00 0.00 26.68 +1.05 45 1 9,741 +1
29JUN26 112.50 P 0.00 0.00 0.00 29.10 +1.01 46 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 31.55 +0.97 47 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 34.05 +0.96 49 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 37.09 +0.98 66 0 5,580 0
29JUN26 122.50 P 0.00 0.00 0.00 39.05 +0.96 54 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 41.56 +0.97 57 0 3,233 0
29JUN26 127.50 P 0.00 0.00 0.00 44.05 +0.96 59 0 574 0
29JUN26 130.00 P 0.00 0.00 0.00 46.56 +0.97 61 0 390 0
29JUN26 132.50 P 0.00 0.00 0.00 49.06 +0.97 63 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 51.56 +0.98 66 0 1,240 0
29JUN26 137.50 P 0.00 0.00 0.00 54.06 +0.98 68 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 56.55 +0.97 69 0 200 0
29JUN26 142.50 P 0.00 0.00 0.00 59.06 +0.98 72 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 61.56 +0.98 74 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 64.06 +0.98 76 0 0 0
29JUN26 150.00 P 67.11 67.11 66.47 66.55 +0.97 77 110 597 -110
29JUN26 152.50 P 0.00 0.00 0.00 68.95 +0.90 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 71.45 +0.90 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 73.95 +0.90 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 76.45 +0.90 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 78.95 +0.90 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 81.45 +0.90 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 83.95 +0.90 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 86.45 +0.90 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 88.95 +0.90 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 91.45 +0.90 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 93.95 +0.90 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 96.45 +0.90 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 98.95 +0.90 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 101.45 +0.90 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 103.95 +0.90 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 106.45 +0.90 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 108.95 +0.90 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 111.45 +0.90 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 113.95 +0.90 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 116.45 +0.90 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
30JUL26 57.50 P 0.36 0.36 0.36 0.14 +0.04 40 20 283 +20
30JUL26 60.00 P 0.00 0.00 0.00 0.25 +0.06 40 0 396 0
30JUL26 62.50 P 0.00 0.00 0.00 0.41 +0.08 40 0 120 0
30JUL26 65.00 P 0.86 0.86 0.86 0.66 +0.12 40 2 729 +2
30JUL26 67.50 P 0.00 0.00 0.00 1.00 +0.16 40 0 709 0
30JUL26 70.00 P 1.59 1.59 1.52 1.46 +0.22 40 35 1,159 +3
30JUL26 72.50 P 2.18 2.23 2.07 2.04 +0.27 40 116 1,225 +81
30JUL26 75.00 P 2.99 2.99 2.83 2.74 +0.31 40 84 2,209 -46
30JUL26 77.50 P 3.77 3.77 3.76 3.56 +0.40 40 32 1,854 0
30JUL26 80.00 P 4.98 4.98 4.61 4.56 +0.48 40 61 2,939 +1
30JUL26 82.50 P 6.24 6.24 5.77 5.77 +0.60 40 235 2,271 +5
30JUL26 85.00 P 7.60 7.60 7.60 7.10 +0.65 40 9 3,569 0
30JUL26 87.50 P 0.00 0.00 0.00 8.62 +0.63 40 0 1,563 0
30JUL26 90.00 P 0.00 0.00 0.00 10.32 +0.75 41 0 704 0
30JUL26 92.50 P 0.00 0.00 0.00 12.13 +0.84 41 0 366 0
30JUL26 95.00 P 0.00 0.00 0.00 13.79 +0.57 40 0 3,875 0
30JUL26 97.50 P 0.00 0.00 0.00 16.06 +1.15 42 0 240 0
30JUL26 100.00 P 0.00 0.00 0.00 18.16 +1.15 43 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.33 +1.10 43 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 22.55 +1.13 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.82 +0.90 44 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.13 +1.19 45 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.48 +1.22 45 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 31.85 +1.27 46 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 34.25 +1.12 46 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 37.09 +0.98 54 0 33 0
30JUL26 122.50 P 0.00 0.00 0.00 39.07 +0.98 46 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 41.56 +0.97 48 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
28AUG26 50.00 P 0.29 0.29 0.29 0.07 +0.01 42 33 33 +33
28AUG26 52.50 P 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
28AUG26 55.00 P 0.50 0.50 0.50 0.21 +0.03 41 1 1 +1
28AUG26 57.50 P 0.63 0.63 0.63 0.35 +0.05 41 20 22 +20
28AUG26 60.00 P 0.00 0.00 0.00 0.54 +0.07 41 0 33 0
28AUG26 62.50 P 0.00 0.00 0.00 0.82 +0.10 41 1 7 0
28AUG26 65.00 P 0.00 0.00 0.00 1.19 +0.15 41 0 2 0
28AUG26 67.50 P 0.00 0.00 0.00 1.66 +0.20 42 1 3 +1
28AUG26 70.00 P 2.35 2.35 2.26 2.23 +0.24 42 13 37 +13
28AUG26 72.50 P 3.15 3.15 3.15 2.91 +0.29 42 2 32 +2
28AUG26 75.00 P 3.82 3.82 3.82 3.68 +0.35 41 1 221 +1
28AUG26 77.50 P 4.86 4.86 4.86 4.59 +0.41 41 2 293 +2
28AUG26 80.00 P 5.95 5.95 5.70 5.65 +0.48 41 90 121 +55
28AUG26 82.50 P 7.25 7.25 6.89 6.89 +0.58 41 61 94 +31
28AUG26 85.00 P 8.29 8.32 8.18 8.23 +0.62 41 61 1,066 +61
28AUG26 87.50 P 0.00 0.00 0.00 9.71 +0.65 41 0 60 0
28AUG26 90.00 P 0.00 0.00 0.00 11.37 +0.80 41 0 60 0
28AUG26 92.50 P 0.00 0.00 0.00 13.14 +0.77 42 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 14.97 +0.78 42 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 16.95 +0.83 43 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.97 +1.15 43 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 21.06 +1.20 44 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.21 +1.25 44 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.40 +1.10 44 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.64 +1.14 45 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.90 +1.15 45 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.19 +1.11 45 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 34.53 +1.19 45 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 37.09 +0.98 48 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 39.28 +1.09 45 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 41.67 +1.04 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 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 41 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 0.02 +0.01 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 50 0
29SEP26 49.00 P 0.41 0.41 0.41 0.12 +0.01 41 30 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.15 +0.02 41 0 852 0
29SEP26 52.50 P 0.57 0.57 0.57 0.25 +0.03 41 30 357 0
29SEP26 55.00 P 0.71 0.71 0.71 0.40 +0.05 41 1 696 0
29SEP26 57.50 P 0.91 0.91 0.91 0.60 +0.06 41 8 724 +8
29SEP26 60.00 P 0.00 0.00 0.00 0.89 +0.09 42 0 1,448 0
29SEP26 62.50 P 0.00 0.00 0.00 1.25 +0.12 42 0 923 0
29SEP26 65.00 P 1.89 1.89 1.89 1.70 +0.17 42 2 1,937 0
29SEP26 67.50 P 0.00 0.00 0.00 2.24 +0.17 42 0 2,870 0
29SEP26 70.00 P 3.04 3.04 2.98 2.93 +0.22 42 32 26,542 +2
29SEP26 72.50 P 3.67 3.68 3.67 3.69 +0.30 42 48 1,853 +48
29SEP26 75.00 P 0.00 0.00 0.00 4.54 +0.37 42 0 3,856 0
29SEP26 77.50 P 5.85 5.85 5.80 5.50 +0.38 41 6 4,509 +4
29SEP26 80.00 P 6.59 6.59 6.56 6.58 +0.46 41 195 11,616 +165
29SEP26 82.50 P 7.88 7.88 7.87 7.82 +0.52 41 31 6,733 +30
29SEP26 85.00 P 9.55 9.55 9.55 9.19 +0.60 41 2 6,114 -2
29SEP26 87.50 P 10.79 10.79 10.79 10.64 +0.64 41 1 2,112 0
29SEP26 90.00 P 12.80 12.80 12.80 12.30 +0.68 42 4 4,302 -2
29SEP26 92.50 P 0.00 0.00 0.00 14.03 +0.74 42 0 4,103 0
29SEP26 95.00 P 15.62 15.62 15.62 15.87 +0.89 42 80 5,513 -80
29SEP26 97.50 P 17.89 17.89 17.89 17.77 +0.99 43 99 2,623 0
29SEP26 100.00 P 0.00 0.00 0.00 19.99 +1.00 44 0 6,807 0
29SEP26 102.50 P 0.00 0.00 0.00 21.69 +1.09 43 0 2,699 0
29SEP26 105.00 P 0.00 0.00 0.00 23.78 +1.15 43 0 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 25.92 +1.18 43 0 850 0
29SEP26 110.00 P 0.00 0.00 0.00 28.11 +1.02 44 0 2,233 0
29SEP26 112.50 P 0.00 0.00 0.00 30.33 +1.11 44 0 545 0
29SEP26 115.00 P 0.00 0.00 0.00 32.57 +1.13 44 0 1,910 0
29SEP26 117.50 P 0.00 0.00 0.00 34.85 +1.14 44 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 37.16 +1.05 44 0 323 0
29SEP26 122.50 P 0.00 0.00 0.00 39.49 +1.20 44 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 41.76 +1.13 43 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 44.24 +1.02 44 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 46.59 +0.94 43 0 134 0
29SEP26 132.50 P 0.00 0.00 0.00 49.06 +0.95 44 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 51.56 +0.98 45 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 54.06 +0.98 47 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 56.55 +0.97 48 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 59.06 +0.98 49 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 61.56 +0.98 51 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 64.06 +0.98 52 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 66.56 +0.98 53 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 69.05 +1.00 54 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 71.55 +1.00 55 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 74.05 +1.00 57 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 76.56 +1.01 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 0.00 41 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 0.00 41 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.08 0.00 41 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.18 -0.01 41 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.22 -0.01 41 0 15,323 0
30DEC26 46.00 P 0.00 0.00 0.00 0.26 -0.01 41 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.32 -0.01 41 0 344 0
30DEC26 48.00 P 0.00 0.00 0.00 0.37 -0.02 41 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.43 -0.01 41 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.51 -0.02 41 0 333 0
30DEC26 52.50 P 0.00 0.00 0.00 0.72 -0.02 41 0 157 0
30DEC26 55.00 P 0.00 0.00 0.00 1.02 -0.02 41 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.39 -0.02 41 0 412 0
30DEC26 60.00 P 0.00 0.00 0.00 1.81 -0.01 41 0 1,362 0
30DEC26 62.50 P 0.00 0.00 0.00 2.36 -0.01 41 0 968 0
30DEC26 65.00 P 3.38 3.38 3.38 2.98 +0.01 41 1 1,757 +1
30DEC26 67.50 P 0.00 0.00 0.00 3.69 0.00 41 0 597 0
30DEC26 70.00 P 0.00 0.00 0.00 4.52 +0.11 41 0 22,281 0
30DEC26 72.50 P 5.67 5.67 5.67 5.42 +0.19 41 10 1,830 0
30DEC26 75.00 P 6.50 6.50 6.50 6.46 +0.32 41 5 2,070 +5
30DEC26 77.50 P 0.00 0.00 0.00 7.55 +0.43 41 0 2,874 0
30DEC26 80.00 P 0.00 0.00 0.00 8.73 +0.49 41 0 9,154 0
30DEC26 82.50 P 0.00 0.00 0.00 9.99 +0.51 41 0 3,250 0
30DEC26 85.00 P 11.75 11.75 11.75 11.36 +0.55 41 2 8,244 -2
30DEC26 87.50 P 0.00 0.00 0.00 12.84 +0.61 41 0 1,098 0
30DEC26 90.00 P 0.00 0.00 0.00 14.41 +0.56 41 2,350 10,655 +2,320
30DEC26 92.50 P 0.00 0.00 0.00 16.03 +0.64 41 0 1,932 0
30DEC26 95.00 P 0.00 0.00 0.00 17.79 +0.92 42 0 2,796 0
30DEC26 97.50 P 0.00 0.00 0.00 19.58 +0.92 42 0 2,125 0
30DEC26 100.00 P 0.00 0.00 0.00 21.48 +0.78 42 0 4,557 0
30DEC26 102.50 P 0.00 0.00 0.00 23.41 +1.01 42 0 258 0
30DEC26 105.00 P 0.00 0.00 0.00 25.38 +0.78 42 0 1,005 0
30DEC26 107.50 P 0.00 0.00 0.00 27.41 +1.07 42 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 29.48 +0.97 43 0 1,272 0
30DEC26 112.50 P 0.00 0.00 0.00 31.58 +1.12 43 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 33.73 +1.00 43 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 35.92 +0.87 43 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 38.14 +0.91 43 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 40.37 +1.09 43 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 42.67 +1.15 43 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 45.01 +0.87 44 0 6 0
30DEC26 130.00 P 47.34 47.34 47.34 47.37 +1.19 44 1 151 +1
30DEC26 132.50 P 0.00 0.00 0.00 49.71 +1.14 44 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 52.06 +1.11 44 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 54.41 +1.10 44 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 56.76 +1.09 44 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 59.14 +0.93 43 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 61.56 +0.92 43 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 64.06 +0.96 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 66.56 +0.98 45 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 69.06 +1.01 46 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 71.56 +1.01 47 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 74.05 +1.00 48 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 76.56 +1.01 49 0 144 0
30MAR27 37.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 12,096 0
30MAR27 38.00 P 0.00 0.00 0.00 0.17 +0.02 42 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.21 +0.03 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.25 +0.03 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.30 +0.04 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.36 +0.05 42 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.42 +0.05 42 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.48 +0.05 42 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.56 +0.06 42 0 39 0
30MAR27 46.00 P 0.00 0.00 0.00 0.65 +0.06 42 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.74 +0.07 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.83 +0.07 42 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.96 +0.09 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.08 +0.09 42 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.43 +0.13 42 0 199 0
30MAR27 55.00 P 2.28 2.28 2.28 1.86 +0.13 42 10 169 +10
30MAR27 57.50 P 0.00 0.00 0.00 2.37 +0.18 42 0 341 0
30MAR27 60.00 P 0.00 0.00 0.00 2.94 +0.18 42 0 199 0
30MAR27 62.50 P 0.00 0.00 0.00 3.62 +0.22 42 0 304 0
30MAR27 65.00 P 4.51 4.51 4.51 4.36 +0.23 42 2 165 0
30MAR27 67.50 P 0.00 0.00 0.00 5.19 +0.26 42 0 253 0
30MAR27 70.00 P 6.14 6.14 6.14 6.01 +0.30 42 2 12,438 +1
30MAR27 72.50 P 0.00 0.00 0.00 6.93 +0.30 41 0 479 0
30MAR27 75.00 P 0.00 0.00 0.00 7.95 +0.33 41 0 734 0
30MAR27 77.50 P 0.00 0.00 0.00 9.05 +0.39 41 0 415 0
30MAR27 80.00 P 10.61 10.61 10.61 10.24 +0.44 41 1 1,729 +1
30MAR27 82.50 P 11.64 11.64 11.64 11.48 +0.45 41 30 215 +30
30MAR27 85.00 P 0.00 0.00 0.00 12.90 +0.56 41 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 14.37 +0.60 41 0 243 0
30MAR27 90.00 P 0.00 0.00 0.00 15.89 +0.56 41 0 1,568 0
30MAR27 92.50 P 0.00 0.00 0.00 17.52 +0.61 41 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 19.20 +0.63 41 0 20 0
30MAR27 97.50 P 0.00 0.00 0.00 21.05 +0.95 41 0 66 0
30MAR27 100.00 P 0.00 0.00 0.00 22.88 +0.99 41 0 306 0
30MAR27 102.50 P 0.00 0.00 0.00 24.69 +0.97 41 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 26.63 +1.02 42 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.59 +1.04 42 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.61 +1.03 42 0 45 0
30MAR27 112.50 P 0.00 0.00 0.00 32.66 +1.07 42 0 467 0
30MAR27 115.00 P 0.00 0.00 0.00 34.73 +1.12 42 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 36.86 +1.16 42 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 39.00 +1.17 42 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 41.17 +1.19 42 0 0 0
30MAR27 125.00 P 44.30 44.30 44.30 43.38 +1.04 42 6 6 +6
TOTAL PUT 11,927 563,012 +1,923
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$ 11.17
28MAY26 8.25 C 0.00 0.00 0.00 2.95 -0.06 80 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.72 -0.04 82 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.45 -0.06 66 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.18 -0.07 37 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.93 -0.07 30 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.68 -0.07 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.43 -0.07 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.19 -0.07 30 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 0.75 -0.05 33 0 121 0
28MAY26 11.00 C 0.33 0.38 0.33 0.40 -0.04 33 522 152 -38
28MAY26 11.50 C 0.00 0.00 0.00 0.17 -0.02 32 0 436 0
28MAY26 12.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 1,046 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 228 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 252 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.20 -0.08 67 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.95 -0.06 62 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.72 -0.04 63 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.45 -0.06 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.18 -0.07 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.93 -0.07 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.68 -0.07 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.44 -0.07 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.21 -0.06 31 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 0.80 -0.05 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.49 -0.05 31 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.29 -0.03 31 0 94 0
29JUN26 12.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 122 0
29JUN26 12.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 0.00 32 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 0.00 33 0 542 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 22.00 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 0.01 0.00 78 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.95 -0.06 53 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.72 -0.04 53 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.45 -0.06 45 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.19 -0.06 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.93 -0.07 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.69 -0.07 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.47 -0.06 32 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.25 -0.06 31 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.92 -0.04 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.64 -0.03 32 0 15 0
30JUL26 11.50 C 0.00 0.00 0.00 0.44 -0.03 32 0 75 0
30JUL26 12.00 C 0.00 0.00 0.00 0.29 -0.02 32 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 11 0
30JUL26 13.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.96 - 49 0 0 -
28AUG26 8.50 C 0.00 0.00 0.00 2.72 -0.04 47 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.46 -0.05 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.20 -0.07 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.97 -0.06 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.75 -0.06 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.56 -0.05 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.38 -0.05 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.07 -0.04 35 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.80 -0.03 34 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.61 -0.02 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.45 -0.02 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.33 -0.02 35 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.24 -0.01 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.96 -0.05 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.72 -0.04 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.46 -0.05 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.20 -0.07 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.97 -0.10 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.82 -0.05 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.64 -0.04 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.48 -0.04 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.19 -0.03 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.93 -0.02 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.73 -0.02 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.57 -0.01 35 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.44 -0.01 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.33 -0.01 35 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.25 -0.01 35 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 -0.01 35 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.01 35 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 0.00 36 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 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 37 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 45 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.96 -0.05 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.72 -0.05 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.51 -0.03 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.25 -0.07 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.07 -0.14 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.91 -0.14 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.81 -0.08 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.62 -0.12 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.35 -0.12 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.12 -0.07 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.92 -0.07 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.75 -0.07 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.61 -0.06 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.50 -0.05 32 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.40 -0.04 32 0 150 0
30DEC26 14.00 C 0.36 0.36 0.36 0.33 -0.03 33 1 151 +1
30DEC26 14.50 C 0.00 0.00 0.00 0.27 -0.02 33 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 -0.03 33 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 -0.03 33 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.02 33 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 2.96 -0.07 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.78 -0.05 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.61 -0.03 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.44 -0.03 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.28 -0.10 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.13 -0.09 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.99 -0.08 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.85 -0.08 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.60 -0.07 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.37 -0.02 32 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.17 -0.02 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.00 -0.01 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.85 -0.01 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.72 -0.01 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.61 0.00 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.51 -0.01 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.43 -0.01 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.36 -0.02 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.31 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.27 +0.01 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 0.00 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 0.00 33 0 8 0
TOTAL CALL 523 15,929 -37
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 33 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 0.00 33 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 +0.01 32 0 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 571 0
28MAY26 10.50 P 0.28 0.28 0.28 0.20 +0.03 32 2 487 0
28MAY26 11.00 P 0.44 0.44 0.44 0.44 +0.04 32 1 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.79 +0.06 32 0 105 0
28MAY26 12.00 P 0.00 0.00 0.00 1.21 +0.06 32 0 239 0
28MAY26 12.50 P 0.00 0.00 0.00 1.68 +0.07 32 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.17 +0.07 33 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.66 +0.05 0 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.15 +0.08 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.65 +0.05 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.15 +0.05 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.65 +0.05 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.13 +0.05 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.63 +0.04 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.13 +0.05 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.65 +0.07 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.13 +0.05 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.63 +0.05 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 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 +0.01 31 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 +0.02 31 0 50 0
29JUN26 10.50 P 0.00 0.00 0.00 0.35 +0.03 30 0 100 0
29JUN26 11.00 P 0.00 0.00 0.00 0.58 +0.02 29 0 124 0
29JUN26 11.50 P 0.00 0.00 0.00 0.91 +0.05 30 0 101 0
29JUN26 12.00 P 0.00 0.00 0.00 1.30 +0.05 30 0 123 0
29JUN26 12.50 P 0.00 0.00 0.00 1.73 +0.06 31 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.21 +0.08 33 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.66 +0.04 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.15 +0.06 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.67 +0.07 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.15 +0.05 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.67 +0.07 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.17 +0.07 47 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.65 +0.06 0 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.15 +0.07 0 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.65 +0.07 0 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 7.16 +0.08 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.66 +0.08 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.14 +0.07 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.64 +0.05 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.14 +0.05 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.16 +0.07 68 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.14 +0.05 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.15 +0.06 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.14 +0.05 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.12 +0.01 32 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.29 0.00 31 0 45 0
30JUL26 10.50 P 0.00 0.00 0.00 0.48 +0.02 31 0 1 0
30JUL26 11.00 P 0.00 0.00 0.00 0.71 +0.03 30 0 14 0
30JUL26 11.50 P 0.00 0.00 0.00 1.03 +0.04 31 0 1 0
30JUL26 12.00 P 0.00 0.00 0.00 1.40 +0.04 31 0 182 0
30JUL26 12.50 P 0.00 0.00 0.00 1.81 +0.05 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.23 +0.04 30 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.70 +0.06 31 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.18 +0.04 31 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.67 +0.04 31 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.17 +0.07 34 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.67 +0.05 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.17 +0.05 40 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.08 - 36 0 0 -
28AUG26 8.50 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.18 +0.01 35 0 18 0
28AUG26 9.25 P 0.00 0.00 0.00 0.24 +0.02 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.30 +0.01 35 0 0 0
28AUG26 9.75 P 0.41 0.41 0.41 0.38 +0.02 36 30 30 +30
28AUG26 10.00 P 0.00 0.00 0.00 0.47 +0.02 36 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.69 +0.03 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.95 +0.03 36 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 1.22 +0.03 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.57 +0.05 35 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.00 +0.10 38 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.42 +0.05 39 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.87 +0.06 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.33 +0.06 42 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.82 +0.07 45 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.31 +0.07 48 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.81 +0.06 52 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.32 +0.07 56 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 +0.02 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 +0.01 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 +0.02 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 +0.02 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.48 +0.03 36 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.57 +0.03 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.79 +0.03 36 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 1.03 +0.01 35 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.37 +0.05 37 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.66 +0.05 35 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.09 +0.11 38 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.49 +0.05 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.93 +0.06 40 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.38 +0.06 41 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.85 +0.06 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.34 +0.07 46 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.83 +0.07 48 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.33 +0.07 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.84 +0.07 55 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.35 +0.07 58 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.86 +0.07 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.35 +0.07 63 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.82 +0.05 63 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.31 +0.03 65 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.83 +0.05 68 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.32 +0.07 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.35 +0.11 76 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.31 +0.06 77 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.30 +0.06 79 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.18 -0.02 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 -0.02 33 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.36 -0.01 33 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.43 -0.02 33 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 -0.02 33 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.60 -0.02 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.71 -0.02 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.94 -0.02 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.20 -0.02 33 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.50 -0.01 34 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.84 -0.01 34 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.21 0.00 35 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.60 +0.01 35 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.01 +0.01 36 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.45 +0.02 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.90 +0.02 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.37 +0.03 39 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.85 +0.04 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.35 +0.05 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.85 +0.06 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.35 +0.06 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.86 +0.06 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.36 +0.07 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.85 +0.07 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.34 +0.06 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.83 +0.05 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.32 +0.05 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.35 +0.11 62 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.34 +0.09 65 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.30 +0.06 66 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.30 +0.01 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.36 +0.01 34 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.43 +0.02 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.51 +0.02 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.59 +0.02 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.68 +0.02 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.79 +0.03 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.89 +0.02 34 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.14 +0.04 34 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.41 +0.04 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.70 +0.03 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.04 +0.04 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.39 +0.05 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.76 +0.04 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.17 +0.05 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.58 +0.05 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.02 +0.06 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.46 +0.05 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.93 +0.06 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.40 +0.06 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.89 +0.07 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.38 +0.07 43 0 0 0
TOTAL PUT 33 4,958 +30
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$ 30.46
08MAY26 20.00 C 0.00 0.00 0.00 10.46 -0.54 0 0 0 0
08MAY26 21.00 C 0.00 0.00 0.00 9.46 -0.52 0 0 0 0
08MAY26 22.00 C 0.00 0.00 0.00 8.46 -0.52 0 0 0 0
08MAY26 23.00 C 0.00 0.00 0.00 7.46 -0.52 0 0 0 0
08MAY26 24.00 C 0.00 0.00 0.00 6.46 -0.53 0 0 0 0
08MAY26 25.00 C 0.00 0.00 0.00 5.47 -0.52 87 0 0 0
08MAY26 26.00 C 0.00 0.00 0.00 4.47 -0.52 71 0 0 0
08MAY26 27.00 C 0.00 0.00 0.00 3.48 -0.52 66 0 16 0
08MAY26 28.00 C 0.00 0.00 0.00 2.49 -0.53 53 0 18 0
08MAY26 29.00 C 1.18 1.47 1.18 1.56 -0.52 49 130 503 +120
08MAY26 30.00 C 0.96 1.11 0.50 0.76 -0.51 45 1,806 1,202 +163
08MAY26 31.00 C 0.53 0.53 0.17 0.32 -0.30 49 2,788 1,972 +668
08MAY26 32.00 C 0.20 0.20 0.07 0.13 -0.16 54 1,222 1,070 +270
08MAY26 33.00 C 0.04 0.05 0.03 0.05 -0.07 58 575 1,738 -47
08MAY26 34.00 C 0.03 0.03 0.02 0.02 -0.04 63 82 1,103 +13
08MAY26 35.00 C 0.01 0.01 0.01 0.01 -0.02 69 263 597 +203
08MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 143 0
08MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 92 0 381 0
08MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
08MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
08MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
15MAY26 20.00 C 0.00 0.00 0.00 10.47 -0.53 0 0 0 0
15MAY26 21.00 C 0.00 0.00 0.00 9.48 -0.50 86 0 0 0
15MAY26 22.00 C 0.00 0.00 0.00 8.48 -0.51 75 0 0 0
15MAY26 23.00 C 0.00 0.00 0.00 7.48 -0.51 64 0 0 0
15MAY26 24.00 C 0.00 0.00 0.00 6.46 -0.53 0 0 0 0
15MAY26 25.00 C 0.00 0.00 0.00 5.49 -0.51 54 0 0 0
15MAY26 26.00 C 0.00 0.00 0.00 4.51 -0.50 52 0 0 0
15MAY26 27.00 C 0.00 0.00 0.00 3.55 -0.49 49 0 0 0
15MAY26 28.00 C 2.20 2.23 2.17 2.60 -0.50 43 180 180 +180
15MAY26 29.00 C 0.00 0.00 0.00 1.78 -0.46 42 0 60 0
15MAY26 30.00 C 1.06 1.07 0.80 1.04 -0.44 38 130 42 -20
15MAY26 31.00 C 0.70 0.70 0.43 0.60 -0.29 41 493 485 +299
15MAY26 32.00 C 0.33 0.33 0.25 0.32 -0.21 42 328 507 +260
15MAY26 33.00 C 0.20 0.20 0.12 0.17 -0.13 44 109 188 +81
15MAY26 34.00 C 0.08 0.08 0.08 0.09 -0.08 46 15 290 +2
15MAY26 35.00 C 0.07 0.07 0.06 0.05 -0.06 49 9 158 -5
15MAY26 36.00 C 0.04 0.04 0.04 0.03 -0.03 52 10 109 0
15MAY26 37.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 40 0
15MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 26 0
15MAY26 39.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
15MAY26 40.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 15.48 -0.52 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 14.99 -0.51 97 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 14.49 -0.51 91 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 13.99 -0.51 85 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 13.49 -0.51 79 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 12.99 -0.52 72 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 12.49 -0.52 64 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 11.96 -0.55 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 11.49 -0.52 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 10.99 -0.53 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 10.47 -0.55 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.48 -0.54 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.51 -0.52 56 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.49 -0.57 0 0 120 0
28MAY26 24.00 C 6.25 6.25 6.14 6.52 -0.55 45 250 250 +250
28MAY26 25.00 C 5.44 5.44 5.25 5.55 -0.55 45 188 95 +30
28MAY26 26.00 C 4.30 4.34 4.30 4.60 -0.52 43 62 62 +60
28MAY26 27.00 C 3.21 3.38 3.21 3.75 -0.46 45 50 154 +50
28MAY26 28.00 C 2.87 2.87 2.45 2.90 -0.46 43 119 169 +16
28MAY26 29.00 C 1.88 1.99 1.80 2.10 -0.50 40 50 196 +14
28MAY26 30.00 C 1.62 1.62 1.20 1.50 -0.39 40 1,352 1,482 +244
28MAY26 31.00 C 1.16 1.16 0.83 1.03 -0.30 40 794 2,059 +404
28MAY26 32.00 C 0.81 0.81 0.55 0.69 -0.25 41 696 5,267 +149
28MAY26 33.00 C 0.50 0.50 0.36 0.46 -0.18 42 3,191 7,226 +2,206
28MAY26 34.00 C 0.35 0.35 0.25 0.31 -0.13 44 379 5,258 -44
28MAY26 35.00 C 0.24 0.24 0.17 0.21 -0.09 45 1,613 4,964 +626
28MAY26 36.00 C 0.20 0.20 0.12 0.14 -0.06 46 303 2,625 +123
28MAY26 37.00 C 0.13 0.13 0.09 0.10 -0.03 48 106 2,011 +101
28MAY26 38.00 C 0.07 0.08 0.07 0.07 -0.02 50 58 2,776 -43
28MAY26 39.00 C 0.05 0.06 0.05 0.05 -0.01 51 175 1,903 +39
28MAY26 40.00 C 0.03 0.04 0.03 0.03 -0.01 51 22 6,075 -9
28MAY26 41.00 C 0.03 0.03 0.03 0.02 -0.01 52 30 1,928 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 1,270 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,312 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 723 0
28MAY26 45.00 C 0.01 0.01 0.01 0.01 0.00 60 50 3,283 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 628 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 154 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 93 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 664 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 251 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 87 0 291 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 93 0 147 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 98 0 191 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 103 0 490 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 108 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 113 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 117 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 122 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 126 0 233 0
29JUN26 15.00 C 0.00 0.00 0.00 15.50 -0.53 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.99 -0.54 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.51 -0.53 0 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 14.01 -0.53 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.49 -0.55 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.02 -0.53 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.49 -0.56 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.03 -0.53 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.54 -0.52 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.04 -0.53 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.56 -0.52 49 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 9.52 -0.59 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.55 -0.59 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.59 -0.59 38 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 6.65 -0.57 39 0 0 0
29JUN26 25.00 C 5.50 5.50 5.50 5.81 -0.49 42 1 2,257 +1
29JUN26 26.00 C 0.00 0.00 0.00 4.92 -0.46 41 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 4.13 -0.47 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.37 -0.38 39 0 131 0
29JUN26 29.00 C 2.42 2.51 2.39 2.70 -0.39 39 126 352 +126
29JUN26 30.00 C 2.06 2.10 1.80 2.10 -0.37 38 697 756 +195
29JUN26 31.00 C 1.60 1.64 1.40 1.64 -0.28 38 338 5,628 +3
29JUN26 32.00 C 1.14 1.25 1.05 1.25 -0.26 38 595 7,097 +271
29JUN26 33.00 C 0.87 0.96 0.80 0.96 -0.21 39 319 4,755 +101
29JUN26 34.00 C 0.64 0.67 0.62 0.74 -0.17 40 120 8,421 -30
29JUN26 35.00 C 0.67 0.67 0.48 0.57 -0.12 40 114 5,535 +44
29JUN26 36.00 C 0.43 0.43 0.37 0.42 -0.10 41 30 6,080 +17
29JUN26 37.00 C 0.36 0.36 0.30 0.32 -0.07 41 38 3,114 +25
29JUN26 38.00 C 0.24 0.27 0.23 0.23 -0.06 41 55 6,364 -12
29JUN26 39.00 C 0.21 0.21 0.20 0.17 -0.05 42 40 2,063 +40
29JUN26 40.00 C 0.21 0.21 0.15 0.13 -0.03 42 228 13,155 +191
29JUN26 41.00 C 0.15 0.15 0.14 0.10 -0.02 43 25 6,125 -1
29JUN26 42.00 C 0.12 0.12 0.12 0.07 -0.02 43 2 5,102 0
29JUN26 43.00 C 0.10 0.10 0.10 0.05 -0.02 43 55 3,221 +50
29JUN26 44.00 C 0.08 0.08 0.08 0.04 -0.01 44 2 4,841 +2
29JUN26 45.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 15,350 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 1,481 0
29JUN26 47.00 C 0.05 0.05 0.05 0.01 -0.01 43 127 2,041 +120
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6,248 0
29JUN26 49.00 C 0.04 0.04 0.04 0.01 0.00 46 60 3,751 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 27,502 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 4,323 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 11,414 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3,646 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 25,560 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 93 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 95 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 97 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 99 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 103 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,326 0
30JUL26 15.00 C 0.00 0.00 0.00 15.50 -0.54 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 14.99 -0.61 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 14.52 -0.53 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 14.01 -0.54 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 13.50 -0.62 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 13.06 -0.51 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 12.53 -0.55 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 12.07 -0.52 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 11.57 -0.54 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 11.09 -0.53 38 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.60 -0.60 38 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.69 -0.54 45 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.70 -0.58 41 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 7.81 -0.50 42 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.91 -0.48 41 0 0 0
30JUL26 25.00 C 6.66 6.66 6.66 6.04 -0.46 40 5 5 +5
30JUL26 26.00 C 0.00 0.00 0.00 5.19 -0.47 39 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.44 -0.42 39 0 100 0
30JUL26 28.00 C 0.00 0.00 0.00 3.75 -0.39 38 0 156 0
30JUL26 29.00 C 2.80 2.87 2.80 3.14 -0.37 38 181 283 +180
30JUL26 30.00 C 2.39 2.53 2.29 2.58 -0.33 38 277 1,567 +125
30JUL26 31.00 C 1.94 2.10 1.86 2.10 -0.28 38 250 3,230 +146
30JUL26 32.00 C 1.55 1.67 1.51 1.70 -0.26 38 85 4,404 +9
30JUL26 33.00 C 1.23 1.26 1.22 1.39 -0.22 38 43 1,568 +2
30JUL26 34.00 C 1.01 1.05 0.99 1.13 -0.19 39 36 1,041 -5
30JUL26 35.00 C 0.81 0.90 0.80 0.92 -0.16 39 100 1,125 +39
30JUL26 36.00 C 0.80 0.80 0.66 0.75 -0.12 40 25 1,196 -21
30JUL26 37.00 C 0.56 0.56 0.55 0.62 -0.08 41 13 2,388 -12
30JUL26 38.00 C 0.00 0.00 0.00 0.50 -0.06 41 0 1,771 0
30JUL26 39.00 C 0.00 0.00 0.00 0.41 -0.04 42 0 2,769 0
30JUL26 40.00 C 0.32 0.33 0.30 0.33 -0.03 42 99 2,017 -61
30JUL26 41.00 C 0.00 0.00 0.00 0.27 -0.01 42 0 136 0
30JUL26 42.00 C 0.00 0.00 0.00 0.22 -0.01 43 0 38 0
30JUL26 43.00 C 0.00 0.00 0.00 0.18 0.00 43 0 1,201 0
30JUL26 44.00 C 0.00 0.00 0.00 0.14 -0.01 43 0 282 0
30JUL26 45.00 C 0.00 0.00 0.00 0.12 0.00 44 0 182 0
30JUL26 46.00 C 0.00 0.00 0.00 0.10 0.00 45 0 152 0
30JUL26 47.00 C 0.00 0.00 0.00 0.08 0.00 45 0 186 0
30JUL26 48.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 150 0
30JUL26 49.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 663 0
28AUG26 15.00 C 0.00 0.00 0.00 15.56 -0.63 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 15.05 -0.65 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 14.57 -0.63 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 14.08 -0.64 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 13.64 -0.60 50 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 13.16 -0.59 50 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 12.68 -0.57 50 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 12.17 -0.61 46 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 11.68 -0.62 44 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.22 -0.58 46 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.75 -0.61 46 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.81 -0.61 44 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.89 -0.59 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.02 -0.54 43 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.14 -0.54 42 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 6.18 -0.65 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.34 -0.68 36 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.77 -0.49 39 0 100 0
28AUG26 28.00 C 0.00 0.00 0.00 4.12 -0.39 39 0 147 0
28AUG26 29.00 C 3.20 3.24 3.20 3.56 -0.35 39 150 253 +90
28AUG26 30.00 C 2.80 2.92 2.70 3.02 -0.32 39 330 1,040 +166
28AUG26 31.00 C 2.37 2.49 2.37 2.53 -0.30 39 61 134 +38
28AUG26 32.00 C 1.98 2.00 1.93 2.13 -0.27 39 89 170 +60
28AUG26 33.00 C 1.65 1.73 1.65 1.80 -0.23 39 90 142 +60
28AUG26 34.00 C 1.35 1.45 1.35 1.51 -0.21 39 60 115 +60
28AUG26 35.00 C 1.22 1.22 1.22 1.27 -0.17 40 30 67 +30
28AUG26 36.00 C 0.99 1.08 0.95 1.08 -0.12 40 619 645 +611
28AUG26 37.00 C 0.00 0.00 0.00 0.92 -0.07 41 0 111 0
28AUG26 38.00 C 0.00 0.00 0.00 0.78 -0.04 41 0 32 0
28AUG26 39.00 C 0.00 0.00 0.00 0.66 -0.02 42 0 71 0
28AUG26 40.00 C 0.50 0.50 0.50 0.55 -0.01 42 2 10 +1
28AUG26 41.00 C 0.00 0.00 0.00 0.47 +0.01 42 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.33 +0.02 43 0 1,000 0
28AUG26 44.00 C 0.00 0.00 0.00 0.28 +0.03 43 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.24 +0.03 44 0 75 0
28AUG26 46.00 C 0.00 0.00 0.00 0.20 +0.03 44 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 0.17 +0.03 44 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.15 +0.03 45 0 2 0
28AUG26 49.00 C 0.00 0.00 0.00 0.13 +0.03 45 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.11 +0.03 45 0 62 0
29SEP26 15.00 C 0.00 0.00 0.00 15.56 -0.69 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 15.05 -0.71 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.57 -0.72 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.08 -0.72 0 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 13.64 -0.69 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.16 -0.69 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.68 -0.67 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.17 -0.71 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.68 -0.75 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.22 -0.70 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.75 -0.70 37 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 9.83 -0.73 38 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 8.92 -0.73 38 0 40 0
29SEP26 23.00 C 0.00 0.00 0.00 8.02 -0.76 37 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 7.24 -0.67 38 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 6.41 -0.69 37 0 10,009 0
29SEP26 26.00 C 0.00 0.00 0.00 5.64 -0.68 37 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 5.08 -0.52 39 0 41 0
29SEP26 28.00 C 0.00 0.00 0.00 4.45 -0.41 39 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.89 -0.38 39 0 44 0
29SEP26 30.00 C 3.20 3.20 3.20 3.36 -0.35 38 1 147 +1
29SEP26 31.00 C 0.00 0.00 0.00 2.89 -0.35 38 0 1,621 0
29SEP26 32.00 C 2.60 2.60 2.31 2.50 -0.27 39 753 1,068 +712
29SEP26 33.00 C 0.00 0.00 0.00 2.12 -0.28 38 0 4,272 0
29SEP26 34.00 C 1.82 1.82 1.82 1.84 -0.23 39 24 1,533 +4
29SEP26 35.00 C 1.54 1.54 1.44 1.58 -0.18 39 5 3,776 +2
29SEP26 36.00 C 1.35 1.37 1.34 1.37 -0.12 40 34 10,719 +32
29SEP26 37.00 C 1.16 1.16 1.16 1.18 -0.08 40 3 2,638 0
29SEP26 38.00 C 0.96 0.98 0.93 1.00 -0.05 40 295 7,957 +232
29SEP26 39.00 C 0.00 0.00 0.00 0.85 -0.03 40 0 11,766 0
29SEP26 40.00 C 0.74 0.74 0.72 0.73 0.00 40 11 14,736 +4
29SEP26 41.00 C 0.00 0.00 0.00 0.62 +0.01 40 0 1,422 0
29SEP26 42.00 C 0.53 0.53 0.53 0.53 +0.03 41 1 1,414 -1
29SEP26 43.00 C 0.44 0.44 0.44 0.45 +0.04 41 9 1,505 0
29SEP26 44.00 C 0.41 0.41 0.41 0.38 +0.04 41 2 2,762 0
29SEP26 45.00 C 0.43 0.43 0.40 0.33 +0.05 41 59 3,403 +54
29SEP26 46.00 C 0.00 0.00 0.00 0.28 +0.05 41 0 1,920 0
29SEP26 47.00 C 0.00 0.00 0.00 0.24 +0.05 42 0 1,427 0
29SEP26 48.00 C 0.00 0.00 0.00 0.20 +0.05 42 0 2,104 0
29SEP26 49.00 C 0.00 0.00 0.00 0.18 +0.06 42 0 2,485 0
29SEP26 50.00 C 0.00 0.00 0.00 0.15 +0.05 42 0 19,904 0
29SEP26 52.50 C 0.00 0.00 0.00 0.11 +0.05 43 0 3,191 0
29SEP26 55.00 C 0.00 0.00 0.00 0.07 +0.03 43 0 7,814 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 +0.03 43 0 722 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 6,868 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 554 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 403 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,352 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 825 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 377 0
30DEC26 15.00 C 0.00 0.00 0.00 15.73 -0.75 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 15.26 -0.73 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.78 -0.74 39 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 14.33 -0.73 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.85 -0.73 40 0 124 0
30DEC26 17.50 C 0.00 0.00 0.00 13.40 -0.71 41 0 3 0
30DEC26 18.00 C 0.00 0.00 0.00 12.94 -0.75 41 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 12.49 -0.71 41 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 12.05 -0.73 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.60 -0.73 41 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 11.17 -0.72 41 0 150 0
30DEC26 21.00 C 0.00 0.00 0.00 10.31 -0.71 41 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 9.48 -0.71 40 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 8.68 -0.68 40 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 7.84 -0.73 38 0 0 0
30DEC26 25.00 C 7.30 7.30 7.30 7.12 -0.69 38 2 141 0
30DEC26 26.00 C 6.60 6.60 6.60 6.43 -0.67 38 1 52 0
30DEC26 27.00 C 0.00 0.00 0.00 5.78 -0.64 37 0 124 0
30DEC26 28.00 C 5.00 5.00 5.00 5.20 -0.33 38 1 27 0
30DEC26 29.00 C 4.50 4.50 4.50 4.65 -0.55 37 1 63 +1
30DEC26 30.00 C 4.00 4.24 4.00 4.29 -0.45 39 61 1,686 +61
30DEC26 31.00 C 3.61 3.67 3.55 3.83 -0.37 39 108 157 +97
30DEC26 32.00 C 3.34 3.34 3.16 3.38 -0.34 38 33 1,075 +2
30DEC26 33.00 C 3.05 3.05 2.81 3.05 -0.29 39 66 1,977 -30
30DEC26 34.00 C 2.49 2.49 2.49 2.72 -0.24 39 1 821 -1
30DEC26 35.00 C 2.98 2.98 2.28 2.44 -0.20 39 36 1,802 +6
30DEC26 36.00 C 2.20 2.20 2.03 2.18 -0.15 39 30 7,384 +10
30DEC26 37.00 C 1.83 1.83 1.83 1.96 -0.09 39 5 6,019 +5
30DEC26 38.00 C 1.65 1.65 1.63 1.76 -0.04 40 32 4,235 +2
30DEC26 39.00 C 1.50 1.50 1.50 1.57 0.00 40 8,001 9,609 +7,967
30DEC26 40.00 C 1.36 1.37 1.36 1.40 +0.03 40 6 1,542 +6
30DEC26 41.00 C 0.00 0.00 0.00 1.24 +0.04 40 0 2,268 0
30DEC26 42.00 C 0.00 0.00 0.00 1.11 +0.07 40 0 2,082 0
30DEC26 43.00 C 1.00 1.00 1.00 0.99 +0.09 40 5 557 0
30DEC26 44.00 C 0.94 0.94 0.94 0.88 +0.10 40 30 628 0
30DEC26 45.00 C 0.85 0.88 0.83 0.79 +0.12 41 27 3,734 -3
30DEC26 46.00 C 0.78 0.78 0.78 0.70 +0.12 41 5 530 +5
30DEC26 47.00 C 0.00 0.00 0.00 0.63 +0.14 41 0 342 0
30DEC26 48.00 C 0.00 0.00 0.00 0.56 +0.14 41 0 239 0
30DEC26 49.00 C 0.00 0.00 0.00 0.50 +0.14 41 0 313 0
30DEC26 50.00 C 0.58 0.58 0.55 0.45 +0.14 41 58 5,725 +58
30DEC26 52.50 C 0.48 0.48 0.48 0.35 +0.15 42 5 2,185 +5
30DEC26 55.00 C 0.00 0.00 0.00 0.27 +0.14 42 0 1,820 0
30DEC26 57.50 C 0.36 0.36 0.36 0.21 +0.12 42 1 420 +1
30DEC26 60.00 C 0.00 0.00 0.00 0.16 +0.10 42 0 652 0
30DEC26 62.50 C 0.26 0.26 0.26 0.13 +0.09 43 70 338 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 +0.07 43 0 184 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 +0.06 43 0 154 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 +0.06 44 0 1,934 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 +0.05 45 0 100 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 +0.04 45 0 622 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 +0.03 46 0 41 0
30DEC26 80.00 C 0.11 0.11 0.11 0.03 +0.02 45 11 865 0
30MAR27 15.00 C 0.00 0.00 0.00 15.99 -0.69 46 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 15.50 -0.77 44 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 15.05 -0.76 44 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 14.60 -0.76 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 14.12 -0.79 42 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 13.71 -0.75 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.25 -0.77 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.81 -0.77 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.42 -0.73 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.03 -0.70 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.62 -0.69 43 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 10.79 -0.69 42 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 9.93 -0.76 40 0 50 0
30MAR27 23.00 C 0.00 0.00 0.00 9.17 -0.73 39 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 8.47 -0.69 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 7.91 -0.37 41 0 166 0
30MAR27 26.00 C 0.00 0.00 0.00 7.11 -0.66 38 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 6.49 -0.64 38 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 5.93 -0.59 38 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.39 -0.57 38 0 10 0
30MAR27 30.00 C 4.76 4.76 4.76 4.90 -0.55 38 2 1,109 +2
30MAR27 31.00 C 0.00 0.00 0.00 4.56 -0.41 39 0 521 0
30MAR27 32.00 C 4.01 4.01 3.95 4.19 -0.30 39 11 382 -1
30MAR27 33.00 C 3.77 3.77 3.77 3.80 -0.30 39 2 6,653 +2
30MAR27 34.00 C 3.24 3.24 3.24 3.47 -0.28 39 50 6,952 +50
30MAR27 35.00 C 3.02 3.02 3.02 3.14 -0.27 39 2 1,496 +2
30MAR27 36.00 C 2.78 2.78 2.78 2.87 -0.23 39 2 383 0
30MAR27 37.00 C 0.00 0.00 0.00 2.62 -0.20 39 0 211 0
30MAR27 38.00 C 2.28 2.28 2.28 2.40 -0.16 39 17 1,274 -7
30MAR27 39.00 C 0.00 0.00 0.00 2.18 -0.14 39 0 532 0
30MAR27 40.00 C 2.00 2.00 2.00 2.01 -0.09 40 60 1,581 -60
30MAR27 41.00 C 0.00 0.00 0.00 1.83 -0.08 40 0 500 0
30MAR27 42.00 C 1.68 1.68 1.68 1.67 -0.06 40 20 162 0
30MAR27 43.00 C 0.00 0.00 0.00 1.52 -0.05 40 0 311 0
30MAR27 44.00 C 0.00 0.00 0.00 1.39 -0.03 40 0 279 0
30MAR27 45.00 C 0.00 0.00 0.00 1.27 -0.01 40 0 2,312 0
30MAR27 46.00 C 1.17 1.17 1.17 1.16 0.00 40 2 32 0
30MAR27 47.00 C 0.00 0.00 0.00 1.06 +0.01 40 0 65 0
30MAR27 48.00 C 1.01 1.01 1.01 0.97 +0.02 40 3 25 +3
30MAR27 49.00 C 0.00 0.00 0.00 0.89 +0.03 40 0 21 0
30MAR27 50.00 C 0.89 0.89 0.88 0.81 +0.03 41 152 1,245 +2
TOTAL CALL 33,261 566,827 +18,294
08MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
08MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
08MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
08MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
08MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
08MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 25 0
08MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 187 0
08MAY26 27.00 P 0.01 0.02 0.01 0.01 0.00 62 109 368 +105
08MAY26 28.00 P 0.04 0.06 0.04 0.04 0.00 59 168 1,235 +64
08MAY26 29.00 P 0.12 0.23 0.09 0.10 +0.01 50 692 698 +197
08MAY26 30.00 P 0.28 0.60 0.28 0.31 +0.05 46 1,171 1,543 +17
08MAY26 31.00 P 0.74 1.30 0.74 0.86 +0.25 49 649 1,967 -35
08MAY26 32.00 P 1.85 2.15 1.85 1.62 +0.36 47 117 573 +24
08MAY26 33.00 P 0.00 0.00 0.00 2.58 +0.43 57 0 172 0
08MAY26 34.00 P 0.00 0.00 0.00 3.57 +0.50 70 0 5 0
08MAY26 35.00 P 0.00 0.00 0.00 4.68 +0.64 115 0 0 0
08MAY26 36.00 P 0.00 0.00 0.00 5.55 +0.52 85 0 0 0
08MAY26 37.00 P 0.00 0.00 0.00 6.55 +0.53 97 0 0 -10
08MAY26 38.00 P 0.00 0.00 0.00 7.55 +0.52 108 0 0 0
08MAY26 39.00 P 0.00 0.00 0.00 8.55 +0.52 119 0 0 0
08MAY26 40.00 P 0.00 0.00 0.00 9.55 +0.52 129 0 0 0
15MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
15MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
15MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
15MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
15MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
15MAY26 25.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
15MAY26 26.00 P 0.05 0.05 0.05 0.03 +0.01 51 61 64 +50
15MAY26 27.00 P 0.10 0.10 0.10 0.07 +0.02 49 12 12 +12
15MAY26 28.00 P 0.19 0.23 0.14 0.14 +0.04 45 256 245 +219
15MAY26 29.00 P 0.32 0.46 0.32 0.31 +0.08 43 75 120 +57
15MAY26 30.00 P 0.67 0.88 0.61 0.60 +0.13 40 225 219 +94
15MAY26 31.00 P 1.20 1.48 1.20 1.14 +0.27 42 48 85 0
15MAY26 32.00 P 2.25 2.25 2.15 1.85 +0.35 43 27 197 -5
15MAY26 33.00 P 0.00 0.00 0.00 2.66 +0.35 41 0 4 0
15MAY26 34.00 P 0.00 0.00 0.00 3.61 +0.39 46 0 0 0
15MAY26 35.00 P 0.00 0.00 0.00 4.68 +0.58 64 0 0 0
15MAY26 36.00 P 0.00 0.00 0.00 5.63 +0.57 66 0 0 0
15MAY26 37.00 P 0.00 0.00 0.00 6.64 +0.59 76 0 0 0
15MAY26 38.00 P 0.00 0.00 0.00 7.64 +0.60 84 0 0 0
15MAY26 39.00 P 0.00 0.00 0.00 8.63 - 90 0 0 -
15MAY26 40.00 P 0.00 0.00 0.00 9.64 - 99 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 106 0 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 92 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 80 0 1 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 19.50 P 0.01 0.01 0.01 0.01 0.00 72 50 182 +50
28MAY26 20.00 P 0.01 0.01 0.01 0.01 0.00 69 1 40 +1
28MAY26 21.00 P 0.02 0.02 0.02 0.01 0.00 61 15 91 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 501 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 449 0
28MAY26 24.00 P 0.00 0.00 0.00 0.03 0.00 48 0 801 0
28MAY26 25.00 P 0.10 0.12 0.10 0.06 +0.01 46 81 2,787 +24
28MAY26 26.00 P 0.19 0.19 0.16 0.11 +0.01 44 141 3,287 +15
28MAY26 27.00 P 0.30 0.30 0.25 0.22 +0.03 44 347 5,221 +80
28MAY26 28.00 P 0.42 0.50 0.40 0.40 +0.08 43 827 8,360 +258
28MAY26 29.00 P 0.60 0.83 0.60 0.65 +0.12 42 539 6,080 +113
28MAY26 30.00 P 0.97 1.29 0.97 1.04 +0.18 42 862 10,999 -248
28MAY26 31.00 P 1.40 1.87 1.40 1.54 +0.26 41 623 5,284 +114
28MAY26 32.00 P 2.00 2.60 2.00 2.18 +0.29 41 135 5,972 -45
28MAY26 33.00 P 3.45 3.45 3.45 2.91 +0.36 40 2,328 5,001 +718
28MAY26 34.00 P 0.00 0.00 0.00 3.76 +0.34 41 0 3,812 0
28MAY26 35.00 P 0.00 0.00 0.00 4.71 +0.45 45 0 2,781 0
28MAY26 36.00 P 6.15 6.15 6.15 5.81 +0.64 58 1 668 +1
28MAY26 37.00 P 0.00 0.00 0.00 6.64 +0.52 52 0 968 0
28MAY26 38.00 P 0.00 0.00 0.00 7.64 +0.58 57 0 393 0
28MAY26 39.00 P 0.00 0.00 0.00 8.63 +0.59 61 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 9.64 +0.61 67 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.60 +0.57 67 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.60 +0.57 71 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.59 +0.56 74 0 400 0
28MAY26 44.00 P 0.00 0.00 0.00 13.59 +0.56 78 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 14.59 +0.56 82 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 15.59 +0.56 85 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 16.59 +0.56 89 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 17.60 +0.57 94 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 18.59 +0.56 96 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 19.59 +0.56 100 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 22.09 +0.56 108 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 24.60 +0.57 118 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 27.09 +0.56 122 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 29.60 +0.57 132 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 32.09 +0.56 136 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 34.59 +0.57 142 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 37.09 +0.56 148 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 39.59 +0.57 153 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 42.11 +0.58 164 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 44.59 +0.57 164 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 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 60 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 240 0
29JUN26 19.00 P 0.03 0.03 0.03 0.01 0.00 49 9 21 +9
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 20.00 P 0.05 0.05 0.05 0.01 0.00 44 7 5,017 +7
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 43 0 281 0
29JUN26 22.00 P 0.10 0.10 0.10 0.03 -0.01 41 31 181 +30
29JUN26 23.00 P 0.14 0.14 0.14 0.06 -0.01 40 3 1,374 +3
29JUN26 24.00 P 0.18 0.22 0.18 0.12 0.00 40 112 520 +70
29JUN26 25.00 P 0.30 0.30 0.26 0.21 +0.01 40 115 3,295 +56
29JUN26 26.00 P 0.41 0.46 0.38 0.35 +0.03 40 349 1,800 +191
29JUN26 27.00 P 0.59 0.64 0.59 0.54 +0.08 40 170 3,081 +38
29JUN26 28.00 P 0.80 0.93 0.80 0.81 +0.13 40 119 7,264 +94
29JUN26 29.00 P 1.26 1.28 1.14 1.12 +0.16 38 66 5,598 +3
29JUN26 30.00 P 1.40 1.80 1.40 1.55 +0.19 38 470 6,914 +148
29JUN26 31.00 P 2.00 2.34 2.00 2.08 +0.27 38 352 9,407 0
29JUN26 32.00 P 2.60 3.00 2.60 2.70 +0.32 39 153 10,405 0
29JUN26 33.00 P 3.55 3.55 3.55 3.39 +0.36 39 17 8,744 +17
29JUN26 34.00 P 0.00 0.00 0.00 4.18 +0.41 40 0 11,399 0
29JUN26 35.00 P 0.00 0.00 0.00 5.00 +0.43 40 0 11,527 0
29JUN26 36.00 P 0.00 0.00 0.00 5.88 +0.42 41 0 6,329 0
29JUN26 37.00 P 7.28 7.28 7.28 6.75 +0.37 41 6 12,595 0
29JUN26 38.00 P 0.00 0.00 0.00 7.82 +0.54 48 0 10,149 0
29JUN26 39.00 P 0.00 0.00 0.00 8.76 +0.62 49 0 5,387 0
29JUN26 40.00 P 0.00 0.00 0.00 9.70 +0.62 50 0 13,217 0
29JUN26 41.00 P 0.00 0.00 0.00 10.60 +0.55 46 0 9,220 0
29JUN26 42.00 P 0.00 0.00 0.00 11.60 +0.56 49 0 943 0
29JUN26 43.00 P 0.00 0.00 0.00 12.59 +0.55 51 0 127 0
29JUN26 44.00 P 0.00 0.00 0.00 13.59 +0.55 54 0 900 0
29JUN26 45.00 P 0.00 0.00 0.00 14.59 +0.55 56 0 10,281 0
29JUN26 46.00 P 0.00 0.00 0.00 15.59 +0.55 59 0 405 0
29JUN26 47.00 P 0.00 0.00 0.00 16.62 +0.58 64 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 17.60 +0.56 65 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 18.62 +0.58 69 0 370 0
29JUN26 50.00 P 19.78 20.09 19.57 19.59 +0.56 69 392 3,485 -390
29JUN26 52.50 P 0.00 0.00 0.00 22.12 +0.59 78 0 881 0
29JUN26 55.00 P 0.00 0.00 0.00 24.60 +0.56 81 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.12 +0.58 88 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 29.62 +0.58 93 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 32.09 +0.55 94 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 34.59 +0.57 98 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 37.09 +0.55 102 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 39.59 +0.55 106 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 42.11 +0.57 113 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 44.59 +0.55 113 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 47.11 +0.57 120 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 49.61 +0.57 123 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 52.09 +0.55 123 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 54.57 +0.53 123 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 57.11 +0.57 133 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 59.61 +0.57 136 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 62.11 +0.57 139 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 64.61 +0.57 141 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 67.11 +0.57 144 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 69.61 +0.57 147 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 72.11 +0.57 149 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 74.61 +0.57 152 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 77.11 +0.57 154 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 79.67 +0.63 165 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 18.50 P 0.06 0.06 0.06 0.01 0.00 41 15 15 +15
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30JUL26 21.00 P 0.14 0.14 0.14 0.05 0.00 40 1 25 +1
30JUL26 22.00 P 0.19 0.19 0.19 0.09 0.00 40 1 763 +1
30JUL26 23.00 P 0.25 0.25 0.25 0.16 +0.01 40 7 687 +7
30JUL26 24.00 P 0.32 0.37 0.32 0.26 +0.02 40 78 851 -75
30JUL26 25.00 P 0.48 0.49 0.46 0.40 +0.04 39 46 759 -10
30JUL26 26.00 P 0.68 0.69 0.64 0.59 +0.06 39 49 3,611 +36
30JUL26 27.00 P 0.82 0.95 0.82 0.84 +0.10 39 411 570 +53
30JUL26 28.00 P 1.27 1.27 1.16 1.14 +0.15 39 164 1,091 +162
30JUL26 29.00 P 1.60 1.67 1.53 1.49 +0.18 38 62 2,192 +12
30JUL26 30.00 P 2.10 2.12 1.92 1.92 +0.20 37 127 2,937 -58
30JUL26 31.00 P 2.61 2.70 2.47 2.47 +0.27 38 265 2,780 +75
30JUL26 32.00 P 3.05 3.27 3.05 3.09 +0.32 38 153 2,482 -117
30JUL26 33.00 P 0.00 0.00 0.00 3.74 +0.32 38 0 633 0
30JUL26 34.00 P 0.00 0.00 0.00 4.51 +0.39 39 0 269 0
30JUL26 35.00 P 0.00 0.00 0.00 5.46 +0.56 43 0 30 0
30JUL26 36.00 P 6.37 6.37 6.37 6.12 +0.44 40 90 300 +45
30JUL26 37.00 P 0.00 0.00 0.00 7.03 +0.54 42 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.94 +0.57 43 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 8.78 +0.53 41 0 21 0
30JUL26 40.00 P 10.00 10.00 10.00 9.75 +0.59 43 2 4 +2
30JUL26 41.00 P 0.00 0.00 0.00 10.65 +0.48 42 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 11.60 +0.49 41 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.63 +0.55 45 0 4 0
30JUL26 44.00 P 0.00 0.00 0.00 13.64 +0.60 48 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.64 +0.55 51 0 1 0
30JUL26 46.00 P 0.00 0.00 0.00 15.64 +0.55 53 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.64 +0.55 55 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.66 +0.58 59 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 18.63 +0.55 59 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 19.63 +0.55 61 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28AUG26 19.00 P 0.12 0.12 0.12 0.04 0.00 41 8 8 +8
28AUG26 19.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
28AUG26 21.00 P 0.23 0.23 0.23 0.11 -0.01 40 1 111 0
28AUG26 22.00 P 0.30 0.30 0.30 0.18 -0.01 40 5 8 +5
28AUG26 23.00 P 0.38 0.40 0.38 0.28 0.00 40 39 43 +39
28AUG26 24.00 P 0.53 0.56 0.51 0.42 +0.01 40 190 182 +40
28AUG26 25.00 P 0.72 0.72 0.66 0.61 +0.03 40 34 235 +34
28AUG26 26.00 P 0.96 0.96 0.96 0.84 +0.09 39 90 249 +90
28AUG26 27.00 P 1.11 1.25 1.11 1.12 +0.13 39 45 70 +41
28AUG26 28.00 P 1.52 1.59 1.52 1.44 +0.15 39 41 93 +41
28AUG26 29.00 P 1.94 1.97 1.94 1.83 +0.18 38 123 230 +92
28AUG26 30.00 P 2.34 2.34 2.34 2.28 +0.20 38 30 1,016 -2
28AUG26 31.00 P 2.95 3.05 2.82 2.82 +0.27 38 290 278 +175
28AUG26 32.00 P 3.57 3.70 3.57 3.41 +0.29 38 90 132 +30
28AUG26 33.00 P 0.00 0.00 0.00 4.06 +0.31 38 0 187 0
28AUG26 34.00 P 0.00 0.00 0.00 4.78 +0.35 39 0 70 0
28AUG26 35.00 P 0.00 0.00 0.00 5.74 +0.57 42 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.55 +0.61 43 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.39 +0.63 44 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 8.26 +0.68 45 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.14 +0.69 45 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.03 +0.70 46 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.96 +0.74 47 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.68 +0.52 41 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.63 +0.53 41 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.64 +0.60 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.64 +0.55 45 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.64 +0.55 47 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 16.64 +0.55 49 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 17.66 +0.58 52 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 18.63 +0.55 52 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 19.63 +0.55 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 82 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 32 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 21 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 3 0
29SEP26 18.50 P 0.17 0.17 0.17 0.06 -0.01 41 1 4 +1
29SEP26 19.00 P 0.00 0.00 0.00 0.08 0.00 41 0 100 0
29SEP26 19.50 P 0.21 0.22 0.21 0.10 -0.01 40 2 13 +2
29SEP26 20.00 P 0.23 0.23 0.23 0.12 -0.01 40 20 1,001 +20
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.01 40 0 401 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 -0.01 40 0 466 0
29SEP26 23.00 P 0.55 0.55 0.55 0.43 +0.01 40 30 748 0
29SEP26 24.00 P 0.73 0.73 0.73 0.60 +0.02 40 30 461 +30
29SEP26 25.00 P 0.90 0.90 0.90 0.81 +0.04 40 30 10,774 0
29SEP26 26.00 P 1.18 1.18 1.13 1.08 +0.10 40 15 1,718 +3
29SEP26 27.00 P 1.47 1.47 1.39 1.39 +0.14 39 75 2,263 +60
29SEP26 28.00 P 1.83 1.83 1.73 1.75 +0.18 39 16 6,455 -2
29SEP26 29.00 P 2.25 2.25 2.14 2.12 +0.17 38 79 4,011 +5
29SEP26 30.00 P 2.70 2.79 2.57 2.57 +0.19 38 833 8,802 +415
29SEP26 31.00 P 3.15 3.15 3.13 3.11 +0.23 38 45 6,968 +45
29SEP26 32.00 P 0.00 0.00 0.00 3.70 +0.26 38 0 3,649 0
29SEP26 33.00 P 0.00 0.00 0.00 4.35 +0.33 38 0 4,065 0
29SEP26 34.00 P 5.30 5.30 5.30 5.05 +0.33 38 2 1,988 0
29SEP26 35.00 P 0.00 0.00 0.00 5.80 +0.32 39 0 9,267 0
29SEP26 36.00 P 0.00 0.00 0.00 6.63 +0.43 40 0 19,647 0
29SEP26 37.00 P 0.00 0.00 0.00 7.54 +0.61 42 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 8.41 +0.60 43 0 6,916 0
29SEP26 39.00 P 0.00 0.00 0.00 9.36 +0.56 45 0 9,115 0
29SEP26 40.00 P 0.00 0.00 0.00 10.16 +0.66 44 0 14,232 0
29SEP26 41.00 P 0.00 0.00 0.00 11.07 +0.68 44 0 2,093 0
29SEP26 42.00 P 0.00 0.00 0.00 11.92 +0.42 43 0 858 0
29SEP26 43.00 P 0.00 0.00 0.00 12.84 +0.52 44 0 2,661 0
29SEP26 44.00 P 14.50 14.50 14.50 13.80 +0.51 45 9 1,691 0
29SEP26 45.00 P 0.00 0.00 0.00 14.76 +0.54 45 0 4,690 0
29SEP26 46.00 P 0.00 0.00 0.00 15.75 +0.62 47 0 222 0
29SEP26 47.00 P 0.00 0.00 0.00 16.75 +0.66 49 0 142 0
29SEP26 48.00 P 0.00 0.00 0.00 17.77 +0.69 51 0 177 0
29SEP26 49.00 P 0.00 0.00 0.00 18.76 +0.68 53 0 636 0
29SEP26 50.00 P 0.00 0.00 0.00 19.76 +0.68 54 0 8,286 0
29SEP26 52.50 P 0.00 0.00 0.00 22.25 +0.72 58 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 24.77 +0.73 63 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 27.27 +0.73 66 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.77 +0.73 69 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 32.27 +0.73 73 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 34.77 +0.75 76 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.27 +0.73 79 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 39.77 +0.73 82 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.28 +0.74 85 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 44.77 +0.73 87 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 47.28 +0.74 90 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 49.77 +0.73 92 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 52.27 +0.73 94 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.77 +0.73 96 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 31 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 -0.03 39 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 -0.03 39 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 -0.04 39 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 -0.04 39 0 54 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 -0.05 39 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 -0.05 39 0 193 0
30DEC26 19.50 P 0.42 0.42 0.42 0.24 -0.06 39 1 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.29 -0.06 38 0 504 0
30DEC26 21.00 P 0.64 0.64 0.62 0.41 -0.07 38 31 250 0
30DEC26 22.00 P 0.78 0.78 0.78 0.57 -0.07 38 1 499 0
30DEC26 23.00 P 0.97 0.97 0.97 0.78 -0.06 39 1 61 +1
30DEC26 24.00 P 1.18 1.18 1.18 1.01 -0.03 39 4 604 +1
30DEC26 25.00 P 1.43 1.48 1.39 1.29 +0.01 39 64 8,535 -7
30DEC26 26.00 P 1.71 1.71 1.71 1.63 +0.08 39 1 461 0
30DEC26 27.00 P 2.12 2.12 2.08 1.98 +0.11 39 131 1,042 +131
30DEC26 28.00 P 2.50 2.50 2.49 2.37 +0.12 38 10 1,025 +5
30DEC26 29.00 P 2.96 3.00 2.83 2.83 +0.19 38 42 1,876 +30
30DEC26 30.00 P 3.38 3.49 3.31 3.28 +0.17 38 338 6,752 +144
30DEC26 31.00 P 3.97 3.97 3.86 3.80 +0.20 38 35 4,250 +35
30DEC26 32.00 P 4.60 4.60 4.60 4.41 +0.28 38 60 5,583 -60
30DEC26 33.00 P 5.26 5.26 5.24 5.02 +0.26 38 90 2,519 0
30DEC26 34.00 P 5.97 5.98 5.93 5.71 +0.28 38 150 1,305 -150
30DEC26 35.00 P 0.00 0.00 0.00 6.59 +0.46 40 0 4,714 0
30DEC26 36.00 P 0.00 0.00 0.00 7.28 +0.43 40 0 8,365 0
30DEC26 37.00 P 0.00 0.00 0.00 8.10 +0.51 41 0 3,204 0
30DEC26 38.00 P 0.00 0.00 0.00 8.92 +0.55 41 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 9.72 +0.55 41 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 10.58 +0.52 42 0 2,002 0
30DEC26 41.00 P 0.00 0.00 0.00 11.43 +0.60 42 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 12.31 +0.63 42 0 186 0
30DEC26 43.00 P 13.56 13.56 13.56 13.15 +0.61 42 30 700 +20
30DEC26 44.00 P 0.00 0.00 0.00 14.16 +0.64 44 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 15.09 +0.60 44 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 16.02 +0.57 45 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 17.05 +0.65 47 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 18.02 +0.65 48 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 18.85 +0.52 46 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 19.84 +0.57 47 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 22.28 +0.72 49 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 24.77 +0.73 52 0 75 0
30DEC26 57.50 P 0.00 0.00 0.00 27.27 +0.73 55 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.77 +0.73 58 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 32.28 +0.74 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.78 +0.76 63 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 37.27 +0.73 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.77 +0.73 68 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.28 +0.74 70 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.78 +0.74 72 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 47.28 +0.74 75 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.77 +0.73 76 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 -0.05 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.08 -0.07 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 -0.07 38 0 474 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 -0.09 38 0 202 0
30MAR27 17.00 P 0.00 0.00 0.00 0.16 -0.10 38 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.20 -0.10 38 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.25 -0.11 38 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.29 -0.12 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.36 -0.11 38 0 35 0
30MAR27 19.50 P 0.00 0.00 0.00 0.42 -0.13 38 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.49 -0.14 38 0 85 0
30MAR27 21.00 P 0.00 0.00 0.00 0.66 -0.14 38 0 11 0
30MAR27 22.00 P 0.00 0.00 0.00 0.87 -0.14 38 0 34 0
30MAR27 23.00 P 0.00 0.00 0.00 1.11 -0.10 38 0 188 0
30MAR27 24.00 P 0.00 0.00 0.00 1.40 -0.03 38 0 195 0
30MAR27 25.00 P 1.89 1.89 1.86 1.72 +0.01 38 101 182 +35
30MAR27 26.00 P 0.00 0.00 0.00 2.08 +0.05 39 0 312 0
30MAR27 27.00 P 2.62 2.62 2.62 2.48 +0.09 38 1 489 +1
30MAR27 28.00 P 0.00 0.00 0.00 2.87 +0.09 38 0 422 0
30MAR27 29.00 P 0.00 0.00 0.00 3.32 +0.13 38 0 739 0
30MAR27 30.00 P 4.00 4.05 3.91 3.82 +0.16 38 5 2,879 +2
30MAR27 31.00 P 0.00 0.00 0.00 4.33 +0.20 37 0 641 0
30MAR27 32.00 P 0.00 0.00 0.00 4.90 +0.20 37 0 187 0
30MAR27 33.00 P 0.00 0.00 0.00 5.50 +0.24 37 0 5,305 0
30MAR27 34.00 P 0.00 0.00 0.00 6.23 +0.31 38 0 6,610 0
30MAR27 35.00 P 0.00 0.00 0.00 6.93 +0.29 38 0 1,032 0
30MAR27 36.00 P 0.00 0.00 0.00 7.80 +0.49 40 0 294 0
30MAR27 37.00 P 0.00 0.00 0.00 8.56 +0.50 40 0 78 0
30MAR27 38.00 P 0.00 0.00 0.00 9.32 +0.51 40 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 10.12 +0.54 40 0 32 0
30MAR27 40.00 P 11.30 11.30 11.30 10.94 +0.56 40 2 25 -2
30MAR27 41.00 P 0.00 0.00 0.00 11.75 +0.55 40 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 12.61 +0.59 41 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 13.47 +0.60 41 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 14.34 +0.61 41 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 15.22 +0.60 41 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 16.06 +0.59 40 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 17.05 +0.65 41 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 18.02 +0.65 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.96 +0.58 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.87 +0.51 43 0 0 0
TOTAL PUT 16,673 488,218 +3,653
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 18.24
28MAY26 11.50 C 0.00 0.00 0.00 6.75 +0.26 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.25 +0.26 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.75 +0.26 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.25 +0.26 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.75 +0.23 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.25 +0.22 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.76 +0.23 50 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.27 +0.28 49 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.79 +0.27 48 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.33 +0.25 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.90 +0.22 47 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 1.51 +0.19 47 0 65 0
28MAY26 17.50 C 0.00 0.00 0.00 1.17 +0.17 47 0 16 0
28MAY26 18.00 C 0.82 0.82 0.82 0.86 +0.08 46 1 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.65 +0.09 47 0 34 0
28MAY26 19.00 C 0.33 0.48 0.33 0.48 +0.08 48 10 70 +2
28MAY26 19.50 C 0.00 0.00 0.00 0.34 +0.06 48 0 84 0
28MAY26 20.00 C 0.21 0.25 0.21 0.24 +0.05 48 9 111 +5
28MAY26 21.00 C 0.10 0.10 0.10 0.11 +0.02 48 15 190 -15
28MAY26 22.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 61 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 0.00 49 0 108 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 43 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 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 82 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 13.64 +0.20 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 13.54 +0.21 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.44 +0.20 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.34 +0.21 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.24 +0.23 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 12.99 +0.20 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 12.74 +0.21 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.50 +0.22 159 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.25 +0.21 153 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.00 +0.21 147 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 11.75 +0.21 141 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.50 +0.22 135 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.25 +0.22 130 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.00 +0.24 125 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 10.75 +0.22 120 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.50 +0.21 115 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.25 +0.21 110 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.00 +0.21 106 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 9.75 +0.22 102 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.50 +0.22 97 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.25 +0.22 93 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 9.00 +0.22 89 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.75 +0.20 86 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.50 +0.22 82 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.25 +0.22 78 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.75 +0.21 69 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.25 +0.21 59 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 6.75 +0.21 0 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 6.25 +0.22 0 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 5.75 +0.20 0 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.25 +0.22 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 4.76 +0.20 49 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 4.27 +0.21 48 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.79 +0.20 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.27 +0.12 37 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 2.84 +0.16 41 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 2.52 +0.21 47 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 2.16 +0.19 47 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 1.85 +0.18 47 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 1.54 +0.12 46 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 1.30 +0.08 47 0 45 0
29JUN26 18.50 C 0.82 0.82 0.82 1.09 +0.09 47 15 64 0
29JUN26 19.00 C 0.00 0.00 0.00 0.89 +0.07 46 0 60 0
29JUN26 19.50 C 0.00 0.00 0.00 0.73 +0.05 46 0 27 0
29JUN26 20.00 C 0.58 0.58 0.58 0.59 +0.03 46 1 62 0
29JUN26 21.00 C 0.42 0.42 0.42 0.41 +0.05 48 1 62 +1
29JUN26 22.00 C 0.00 0.00 0.00 0.27 +0.04 48 0 56 0
29JUN26 23.00 C 0.00 0.00 0.00 0.17 +0.03 48 0 73 0
29JUN26 24.00 C 0.00 0.00 0.00 0.10 +0.01 48 0 73 0
29JUN26 25.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 57 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.75 +0.21 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 6.25 +0.21 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.75 +0.19 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.26 +0.20 46 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.78 +0.19 46 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.27 +0.12 40 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.82 +0.11 42 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.44 +0.11 45 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.07 +0.12 45 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.75 +0.21 46 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.43 +0.19 46 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.14 +0.18 47 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.89 +0.14 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.65 +0.12 47 0 35 0
30JUL26 18.50 C 0.00 0.00 0.00 1.43 +0.11 47 0 46 0
30JUL26 19.00 C 0.99 0.99 0.99 1.25 +0.11 47 15 48 +15
30JUL26 19.50 C 0.85 0.85 0.85 1.08 +0.11 47 1 59 +1
30JUL26 20.00 C 0.00 0.00 0.00 0.93 +0.10 47 0 95 0
30JUL26 21.00 C 0.00 0.00 0.00 0.68 +0.08 47 0 15 0
30JUL26 22.00 C 0.00 0.00 0.00 0.49 +0.07 47 0 15 0
30JUL26 23.00 C 0.00 0.00 0.00 0.35 +0.05 47 0 11 0
30JUL26 24.00 C 0.00 0.00 0.00 0.24 +0.03 47 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.17 +0.03 47 0 33 0
30JUL26 26.00 C 0.00 0.00 0.00 0.12 +0.02 47 0 1 0
30JUL26 27.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.26 +0.12 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.81 +0.11 44 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.36 +0.07 43 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.97 +0.08 44 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.61 +0.09 45 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.27 +0.09 46 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.94 +0.09 45 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.65 +0.09 46 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.37 +0.08 46 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.18 +0.15 47 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.94 +0.13 47 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.73 +0.14 47 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.54 +0.13 48 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.38 +0.14 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.22 +0.13 48 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.94 +0.11 48 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.72 +0.09 48 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.55 +0.08 48 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.42 +0.07 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.31 +0.05 47 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.23 +0.04 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 9.75 +0.19 71 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.50 +0.19 68 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.25 +0.20 65 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.00 +0.20 63 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.75 +0.18 60 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.50 +0.19 58 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.25 +0.18 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.75 +0.18 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.25 +0.18 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.75 +0.17 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.27 +0.17 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.80 +0.15 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.29 +0.07 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.89 +0.07 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.50 +0.08 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.13 +0.08 44 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.78 +0.08 45 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.45 +0.09 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.13 +0.07 45 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 2.85 +0.08 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.57 +0.06 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.41 +0.18 47 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.16 +0.14 46 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 1.95 +0.13 46 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 1.75 +0.12 46 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.59 +0.13 47 0 36 0
29SEP26 20.00 C 0.00 0.00 0.00 1.43 +0.13 47 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 1.15 +0.13 47 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 0.92 +0.11 47 0 29 0
29SEP26 23.00 C 0.00 0.00 0.00 0.72 +0.08 47 0 17 0
29SEP26 24.00 C 0.00 0.00 0.00 0.56 +0.06 46 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.44 +0.06 46 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.34 +0.04 46 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.26 +0.03 46 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.21 +0.04 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.12 +0.02 46 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.88 +0.07 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.47 +0.09 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.07 +0.08 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.68 +0.09 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.32 +0.09 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.97 +0.10 46 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.63 +0.09 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.31 +0.09 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.00 +0.08 45 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.72 +0.08 45 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.44 +0.08 45 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.19 +0.07 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.96 +0.09 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.79 +0.14 46 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 2.58 +0.14 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.39 +0.17 46 0 5 0
30DEC26 19.50 C 0.00 0.00 0.00 2.21 +0.12 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.02 +0.10 46 0 21 0
30DEC26 21.00 C 0.00 0.00 0.00 1.74 +0.11 47 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.48 +0.12 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.25 +0.09 46 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.06 +0.12 47 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.90 +0.08 46 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.75 +0.07 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.64 +0.07 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.53 +0.05 46 0 998 0
30DEC26 29.00 C 0.00 0.00 0.00 0.45 +0.05 46 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.37 +0.04 46 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.32 +0.04 46 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.27 +0.04 46 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.22 +0.02 46 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.19 +0.03 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.15 +0.11 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.76 +0.10 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.39 +0.12 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.03 +0.11 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.69 +0.13 46 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.36 +0.12 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.05 +0.13 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.74 +0.12 46 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.46 +0.12 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.19 +0.12 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.93 +0.11 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.69 +0.11 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.46 +0.12 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.27 +0.14 46 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 3.10 +0.17 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.91 +0.18 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.73 +0.17 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.54 +0.14 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.23 +0.15 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.95 +0.13 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.72 +0.15 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.52 +0.14 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.31 +0.12 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.15 +0.11 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.01 +0.11 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.88 +0.09 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.77 +0.08 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.67 +0.08 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.59 +0.07 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.51 +0.06 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.44 +0.05 46 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.39 +0.05 46 0 0 0
TOTAL CALL 68 3,989 +9
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 72 0
28MAY26 14.50 P 0.00 0.00 0.00 0.03 -0.02 48 0 9 0
28MAY26 15.00 P 0.07 0.07 0.07 0.06 -0.03 48 1 20 0
28MAY26 15.50 P 0.00 0.00 0.00 0.11 -0.04 48 0 72 0
28MAY26 16.00 P 0.00 0.00 0.00 0.19 -0.05 48 0 76 0
28MAY26 16.50 P 0.00 0.00 0.00 0.30 -0.07 47 0 102 0
28MAY26 17.00 P 0.45 0.45 0.45 0.46 -0.09 48 2 39 0
28MAY26 17.50 P 0.00 0.00 0.00 0.66 -0.10 48 0 111 0
28MAY26 18.00 P 0.00 0.00 0.00 0.88 -0.15 47 0 42 0
28MAY26 18.50 P 0.00 0.00 0.00 1.19 -0.22 48 0 53 0
28MAY26 19.00 P 0.00 0.00 0.00 1.52 -0.21 48 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 1.89 -0.23 48 0 70 0
28MAY26 20.00 P 0.00 0.00 0.00 2.29 -0.25 47 0 86 0
28MAY26 21.00 P 0.00 0.00 0.00 3.26 -0.12 57 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 4.22 -0.14 64 0 17 0
28MAY26 23.00 P 0.00 0.00 0.00 5.19 -0.11 70 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 6.18 -0.14 77 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 7.18 -0.10 85 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 8.17 -0.11 91 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.17 -0.15 98 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.17 -0.11 105 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.07 -0.24 76 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.17 -0.10 118 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 13.16 -0.11 122 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 14.16 -0.14 128 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 15.16 -0.11 133 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 16.16 -0.14 138 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 141 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 119 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 99 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 48 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.08 -0.02 48 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.12 -0.03 47 0 25 0
29JUN26 14.50 P 0.00 0.00 0.00 0.19 -0.03 48 0 97 0
29JUN26 15.00 P 0.00 0.00 0.00 0.27 -0.04 48 0 51 0
29JUN26 15.50 P 0.00 0.00 0.00 0.38 -0.05 48 0 58 0
29JUN26 16.00 P 0.00 0.00 0.00 0.51 -0.06 48 0 60 0
29JUN26 16.50 P 0.86 0.86 0.86 0.66 -0.09 47 20 89 +3
29JUN26 17.00 P 0.00 0.00 0.00 0.86 -0.09 47 0 69 0
29JUN26 17.50 P 0.00 0.00 0.00 1.08 -0.11 47 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 1.34 -0.12 47 0 157 0
29JUN26 18.50 P 0.00 0.00 0.00 1.63 -0.12 48 0 146 0
29JUN26 19.00 P 0.00 0.00 0.00 1.93 -0.23 47 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 2.28 -0.20 47 0 71 0
29JUN26 20.00 P 0.00 0.00 0.00 2.63 -0.23 47 0 61 0
29JUN26 21.00 P 0.00 0.00 0.00 3.47 -0.12 49 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 4.34 -0.12 50 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 5.25 -0.13 52 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 6.19 -0.14 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.18 -0.11 57 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 8.17 -0.11 61 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 9.17 -0.15 66 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 10.17 -0.11 71 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.07 -0.24 54 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.17 -0.10 79 0 12 0
29JUN26 31.00 P 0.00 0.00 0.00 13.16 -0.11 82 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.16 -0.14 86 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.16 -0.11 89 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.16 -0.14 93 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 16 0
30JUL26 13.50 P 0.00 0.00 0.00 0.18 -0.02 47 0 9 0
30JUL26 14.00 P 0.00 0.00 0.00 0.25 -0.04 47 0 1 0
30JUL26 14.50 P 0.00 0.00 0.00 0.34 -0.04 47 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.45 -0.05 47 0 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.57 -0.06 46 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 0.73 -0.07 46 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 0.91 -0.09 46 0 103 0
30JUL26 17.00 P 0.00 0.00 0.00 1.12 -0.10 46 0 22 0
30JUL26 17.50 P 0.00 0.00 0.00 1.36 -0.11 46 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 1.61 -0.12 46 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 1.90 -0.13 46 0 35 0
30JUL26 19.00 P 0.00 0.00 0.00 2.22 -0.13 47 0 12 0
30JUL26 19.50 P 0.00 0.00 0.00 2.54 -0.12 46 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.96 -0.06 48 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.73 -0.06 49 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 4.52 -0.10 49 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.41 -0.09 50 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.32 -0.08 51 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.26 -0.11 53 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.21 -0.12 54 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.17 -0.15 55 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.17 -0.11 59 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.30 -0.03 48 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.40 -0.02 48 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.50 -0.05 47 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.63 -0.05 47 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.77 -0.08 47 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.95 -0.08 47 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 1.15 -0.09 47 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.37 -0.10 47 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.62 -0.11 47 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.87 -0.10 47 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.16 -0.12 47 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.48 -0.10 47 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.81 -0.11 47 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.20 -0.03 49 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.94 -0.04 49 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.74 -0.05 50 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.59 -0.05 51 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.46 -0.06 51 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.37 -0.06 52 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.30 -0.06 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 -0.01 47 0 40 0
29SEP26 12.00 P 0.20 0.20 0.20 0.17 -0.01 47 10 55 +10
29SEP26 12.50 P 0.00 0.00 0.00 0.23 -0.01 47 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.30 -0.03 46 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.40 -0.04 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.51 -0.03 47 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.63 -0.03 46 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.76 -0.05 46 0 18 0
29SEP26 15.50 P 0.00 0.00 0.00 0.93 -0.05 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.11 -0.06 46 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 1.31 -0.08 46 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.54 -0.09 46 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.78 -0.10 46 0 36 0
29SEP26 18.00 P 0.00 0.00 0.00 2.05 -0.10 46 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 2.34 -0.11 46 0 112 0
29SEP26 19.00 P 0.00 0.00 0.00 2.63 -0.12 46 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.95 -0.15 45 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 3.30 -0.10 46 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.09 -0.04 48 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 4.88 -0.04 48 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.70 -0.05 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.56 -0.06 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.45 -0.06 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.36 -0.06 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.29 -0.07 51 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.24 -0.07 51 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.21 -0.10 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.19 -0.08 54 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.17 -0.10 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.16 -0.14 58 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.16 -0.11 60 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.16 -0.14 62 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 -0.03 46 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.38 -0.02 47 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.47 -0.05 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.59 -0.04 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.72 -0.04 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.87 -0.01 47 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 1.03 -0.02 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.17 -0.05 46 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.36 -0.06 46 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.55 -0.08 45 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.78 -0.08 46 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.01 -0.10 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.30 -0.07 46 0 25 0
30DEC26 18.00 P 2.55 2.55 2.55 2.55 -0.10 46 10 30 +10
30DEC26 18.50 P 0.00 0.00 0.00 2.84 -0.11 45 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 3.14 -0.10 45 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 3.44 -0.14 45 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.77 -0.14 45 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.53 -0.05 47 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.27 -0.06 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.06 -0.06 47 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.88 -0.06 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.73 -0.06 47 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.60 -0.06 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.49 -0.07 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.40 -0.07 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.33 -0.06 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.27 -0.08 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.24 -0.06 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.20 -0.10 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.18 -0.09 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.17 -0.13 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.47 -0.02 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.58 -0.03 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.70 -0.03 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.85 -0.02 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.00 -0.04 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.16 0.00 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.30 -0.03 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.49 -0.03 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.69 -0.05 45 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.92 -0.03 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.15 -0.04 45 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.39 -0.06 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.66 -0.04 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.97 -0.02 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.21 -0.07 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.52 -0.10 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.84 -0.10 45 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.14 -0.14 45 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.92 -0.03 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.63 -0.05 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.38 -0.06 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.17 -0.06 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.99 -0.06 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.84 -0.06 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.70 -0.08 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.59 -0.08 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.49 -0.07 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.41 -0.08 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.34 -0.08 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.29 -0.07 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.25 -0.07 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.22 -0.08 49 0 0 0
TOTAL PUT 43 3,822 +23
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.56
28MAY26 2.70 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.77 -0.04 52 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.67 -0.04 45 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.57 -0.04 39 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.47 -0.05 32 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.38 -0.04 34 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.28 -0.04 26 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.13 -0.02 26 0 1 0
28MAY26 3.60 C 0.00 0.00 0.00 0.08 -0.01 26 0 10 0
28MAY26 3.70 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 -0.01 25 0 20 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 -0.01 26 0 225 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.78 -0.04 37 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.68 -0.05 32 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.58 -0.05 28 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.49 -0.04 28 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.40 -0.04 27 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.31 -0.04 24 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.17 -0.03 23 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 -0.01 23 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 -0.01 23 0 306 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 23 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.88 -0.04 38 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.78 -0.04 34 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.68 -0.05 29 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.59 -0.04 30 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.50 -0.04 29 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.41 -0.04 27 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.19 -0.02 24 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.11 -0.01 25 0 23 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.88 -0.04 35 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.78 -0.05 31 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.69 -0.04 31 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.60 -0.04 30 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.51 -0.03 29 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.42 -0.04 26 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.35 -0.03 27 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.88 -0.05 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.79 -0.04 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.70 -0.04 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.61 -0.04 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.53 -0.03 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.45 -0.03 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.37 -0.03 26 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.20 -0.02 25 0 100 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 -0.02 25 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 -0.01 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 -0.01 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 -0.01 24 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 -0.01 22 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 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.89 -0.05 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.80 -0.05 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.72 -0.04 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.64 -0.04 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.55 -0.05 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.48 -0.04 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.42 -0.03 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 -0.01 21 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 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.91 -0.03 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.83 -0.04 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.75 -0.04 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.67 -0.04 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.60 -0.04 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.54 -0.03 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.47 -0.03 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.42 -0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 -0.02 25 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 0.00 26 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 0.00 26 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 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.07 0.00 26 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
TOTAL CALL 0 2,413 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.02 +0.01 29 0 1,400 0
28MAY26 3.40 P 0.03 0.03 0.03 0.03 0.00 25 4 104 +4
28MAY26 3.50 P 0.05 0.06 0.05 0.06 +0.01 25 22 38 +22
28MAY26 3.60 P 0.00 0.00 0.00 0.10 +0.01 22 0 195 0
28MAY26 3.70 P 0.00 0.00 0.00 0.17 +0.02 23 0 28 0
28MAY26 3.80 P 0.00 0.00 0.00 0.26 +0.04 27 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.35 +0.04 29 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.44 +0.04 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.54 +0.04 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.64 +0.04 0 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.74 +0.04 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.14 +0.04 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.94 +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 38 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 24 0 6 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 0.00 25 0 40 0
29JUN26 3.40 P 0.00 0.00 0.00 0.07 +0.01 25 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.10 +0.01 24 0 25 0
29JUN26 3.60 P 0.00 0.00 0.00 0.15 +0.01 24 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.22 +0.02 26 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.29 +0.02 26 0 59 0
29JUN26 3.90 P 0.00 0.00 0.00 0.37 +0.03 26 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.46 +0.03 27 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.56 +0.04 31 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.66 +0.04 35 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.76 +0.04 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.86 +0.04 42 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.96 +0.03 45 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.06 +0.05 48 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.16 +0.05 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.26 +0.05 54 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.36 +0.05 56 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.45 +0.04 54 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.70 +0.03 59 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.95 +0.03 65 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.20 +0.03 70 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.45 +0.03 76 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.70 +0.05 80 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.95 +0.05 85 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.20 +0.05 89 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.45 +0.05 93 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.70 +0.05 97 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.94 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.19 +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 29 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.08 +0.01 25 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.12 +0.02 25 0 29 0
30JUL26 3.50 P 0.00 0.00 0.00 0.16 +0.02 25 0 2 0
30JUL26 3.60 P 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.35 +0.03 24 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.43 +0.04 24 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.51 +0.04 23 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.60 +0.04 23 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.70 +0.05 26 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.79 +0.04 24 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.89 +0.05 27 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.99 +0.05 29 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.09 +0.05 31 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 3.00 P 0.04 0.04 0.04 0.03 0.00 25 5 5 +5
28AUG26 3.10 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.29 +0.02 23 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.37 +0.03 24 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.44 +0.03 23 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.52 +0.03 23 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.61 +0.04 23 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.70 +0.04 23 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.79 +0.04 22 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.89 +0.04 24 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.99 +0.05 26 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.09 +0.05 28 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 +0.01 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.10 +0.01 27 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.13 +0.01 26 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.17 +0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.21 +0.01 25 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.27 +0.02 26 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.34 +0.03 27 0 103 0
29SEP26 3.80 P 0.00 0.00 0.00 0.41 +0.03 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.48 +0.03 27 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.56 +0.03 27 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.65 +0.04 28 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.73 +0.03 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.82 +0.04 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.92 +0.05 30 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.01 +0.04 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.11 +0.05 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.20 +0.04 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.30 +0.04 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.40 +0.05 35 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.49 +0.04 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.74 +0.04 37 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.98 +0.04 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.23 +0.03 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.48 +0.04 41 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 0.00 25 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 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 +0.01 26 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 +0.01 26 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 +0.01 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 +0.02 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 +0.02 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 +0.01 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.53 +0.02 27 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.60 +0.02 27 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.68 +0.02 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.77 +0.03 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.85 +0.02 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.95 +0.03 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.04 +0.03 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.13 +0.03 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.23 +0.03 32 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.33 +0.04 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.43 +0.04 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.53 +0.04 37 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.78 +0.05 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.02 +0.04 42 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.27 +0.05 45 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 26 0 24 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 +0.01 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 +0.02 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.32 +0.02 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.38 +0.02 27 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.44 +0.02 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.57 +0.02 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.64 +0.02 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.72 +0.03 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.80 +0.03 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.88 +0.03 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.97 +0.03 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.06 +0.03 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.15 +0.03 30 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.25 +0.04 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.34 +0.03 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.43 +0.03 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.53 +0.03 33 0 0 0
TOTAL PUT 31 3,757 +31
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$ 33.88
28MAY26 23.00 C 0.00 0.00 0.00 10.92 +0.18 54 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.92 +0.18 43 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.92 +0.18 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.92 +0.18 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.92 +0.18 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.93 +0.19 30 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.93 +0.18 23 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.93 +0.18 17 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 2.95 +0.17 19 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 2.01 +0.15 18 0 149 0
28MAY26 33.00 C 1.14 1.14 1.14 1.17 +0.09 17 13 195 0
28MAY26 34.00 C 0.48 0.52 0.48 0.59 +0.06 18 99 1,296 +99
28MAY26 35.00 C 0.20 0.22 0.20 0.24 +0.02 18 40 1,097 +40
28MAY26 36.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 548 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 0.00 19 0 293 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 492 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 679 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 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 15.41 +0.18 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.91 +0.18 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.41 +0.18 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.91 +0.18 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.92 +0.19 61 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.92 +0.18 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.92 +0.18 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.92 +0.18 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 8.92 +0.18 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.92 +0.18 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 6.93 +0.19 32 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 5.93 +0.19 26 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 4.93 +0.18 21 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 3.93 +0.18 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 2.95 +0.17 17 0 30 0
29JUN26 32.00 C 1.92 1.92 1.84 2.04 +0.15 18 30 144 -15
29JUN26 33.00 C 1.16 1.16 1.16 1.23 +0.05 17 15 133 0
29JUN26 34.00 C 0.67 0.67 0.67 0.68 +0.07 18 15 237 +15
29JUN26 35.00 C 0.00 0.00 0.00 0.35 +0.04 18 0 544 0
29JUN26 36.00 C 0.00 0.00 0.00 0.16 +0.02 18 0 745 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 0.00 18 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 20 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 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.92 +0.18 43 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.92 +0.18 35 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.92 +0.18 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.92 +0.18 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.93 +0.19 29 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.93 +0.19 24 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.93 +0.18 20 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.94 +0.18 19 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.98 +0.17 18 0 0 0
30JUL26 32.00 C 2.00 2.04 2.00 2.08 +0.08 17 30 60 +30
30JUL26 33.00 C 1.36 1.36 1.36 1.38 +0.04 18 15 30 +15
30JUL26 34.00 C 0.00 0.00 0.00 0.87 +0.06 18 0 102 0
30JUL26 35.00 C 0.00 0.00 0.00 0.54 +0.03 18 0 165 0
30JUL26 36.00 C 0.00 0.00 0.00 0.33 +0.04 18 0 215 0
30JUL26 37.00 C 0.00 0.00 0.00 0.19 +0.03 19 0 20 0
30JUL26 38.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 23 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.92 +0.18 33 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.92 +0.18 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.92 +0.18 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.93 +0.19 27 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.93 +0.19 22 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.93 +0.18 18 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.97 +0.18 20 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.07 +0.16 20 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 2.24 +0.16 19 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 1.62 +0.12 19 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 1.17 +0.12 19 0 18 0
28AUG26 35.00 C 0.00 0.00 0.00 0.82 +0.10 20 0 100 0
28AUG26 36.00 C 0.46 0.46 0.46 0.56 +0.08 20 15 81 0
28AUG26 37.00 C 0.00 0.00 0.00 0.38 +0.05 20 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.25 +0.04 20 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.16 +0.03 20 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.04 +0.01 21 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 15.41 +0.18 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.91 +0.18 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.41 +0.18 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.91 +0.18 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.92 +0.19 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.92 +0.18 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.92 +0.18 35 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 9.92 +0.18 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.92 +0.18 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.92 +0.18 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.93 +0.19 24 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.93 +0.19 20 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 4.94 +0.18 19 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.99 +0.17 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 3.13 +0.16 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.40 +0.14 19 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 1.75 +0.10 18 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.30 +0.08 18 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.95 +0.07 19 0 47 0
29SEP26 36.00 C 0.00 0.00 0.00 0.67 +0.05 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.47 +0.04 19 0 25 0
29SEP26 38.00 C 0.00 0.00 0.00 0.33 +0.03 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.22 +0.02 19 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 +0.01 20 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 12.92 +0.19 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.92 +0.18 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.92 +0.18 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.92 +0.18 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.92 +0.18 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.92 +0.18 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.93 +0.19 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.96 +0.19 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 5.04 +0.19 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 4.33 +0.18 20 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 3.50 +0.17 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.87 +0.15 19 0 7 0
30DEC26 33.00 C 0.00 0.00 0.00 2.26 +0.14 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.81 +0.12 18 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 1.43 +0.11 18 0 39 0
30DEC26 36.00 C 0.00 0.00 0.00 1.12 +0.10 19 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 0.86 +0.07 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.66 +0.04 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.52 +0.05 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.38 +0.04 19 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 0.28 +0.03 19 0 53 0
30DEC26 42.00 C 0.00 0.00 0.00 0.21 +0.04 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 +0.02 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 0.00 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 75 0
30MAR27 23.00 C 0.00 0.00 0.00 10.92 +0.18 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.92 +0.18 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.92 +0.18 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.93 +0.18 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.99 +0.20 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.12 +0.20 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.32 +0.19 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.60 +0.18 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.94 +0.17 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.34 +0.15 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.72 +0.13 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.27 +0.13 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.88 +0.11 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.54 +0.10 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.24 +0.08 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 1.00 +0.06 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.81 +0.02 19 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 0.67 +0.05 19 0 0 0
30MAR27 41.00 C 0.49 0.49 0.49 0.53 +0.05 19 60 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.42 +0.04 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.31 +0.03 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
TOTAL CALL 332 10,590 +184
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 200 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 50 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 241 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 302 0
28MAY26 31.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 57 0
28MAY26 32.00 P 0.13 0.13 0.11 0.08 -0.04 18 102 777 +50
28MAY26 33.00 P 0.40 0.40 0.29 0.28 -0.06 19 63 927 +4
28MAY26 34.00 P 0.81 0.81 0.74 0.70 -0.12 19 35 1,950 -35
28MAY26 35.00 P 0.00 0.00 0.00 1.32 -0.16 18 0 1,224 0
28MAY26 36.00 P 0.00 0.00 0.00 2.17 -0.17 19 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 3.12 -0.18 0 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 4.12 -0.18 0 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 5.12 -0.18 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.12 -0.18 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.12 -0.18 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.12 -0.18 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.12 -0.18 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.12 -0.24 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.12 -0.18 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.12 -0.18 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.12 -0.18 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 0 549 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 67 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 47 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 -0.02 18 0 457 0
29JUN26 31.00 P 0.00 0.00 0.00 0.22 -0.04 18 0 135 0
29JUN26 32.00 P 0.60 0.60 0.52 0.48 -0.07 18 33 237 0
29JUN26 33.00 P 1.00 1.00 1.00 0.91 -0.07 18 40 319 -9
29JUN26 34.00 P 1.72 1.72 1.65 1.51 -0.10 19 31 89 -20
29JUN26 35.00 P 0.00 0.00 0.00 2.20 -0.16 18 0 36 0
29JUN26 36.00 P 0.00 0.00 0.00 3.06 -0.17 18 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 3.99 -0.17 18 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 4.96 -0.18 18 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 6.09 -0.08 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.94 -0.18 17 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.94 -0.18 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.94 -0.18 25 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.93 -0.19 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.93 -0.19 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.93 -0.19 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.93 -0.18 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.93 -0.18 34 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.02 0.00 20 0 36 0
30JUL26 28.00 P 0.00 0.00 0.00 0.04 0.00 19 0 45 0
30JUL26 29.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 42 0
30JUL26 30.00 P 0.00 0.00 0.00 0.20 -0.03 18 0 75 0
30JUL26 31.00 P 0.46 0.46 0.46 0.40 -0.04 19 60 90 -23
30JUL26 32.00 P 0.00 0.00 0.00 0.71 -0.04 19 0 135 0
30JUL26 33.00 P 1.17 1.17 1.17 1.14 -0.04 19 30 227 0
30JUL26 34.00 P 1.90 1.90 1.78 1.72 -0.08 19 30 46 +15
30JUL26 35.00 P 2.50 2.50 2.50 2.45 -0.10 20 15 60 +15
30JUL26 36.00 P 0.00 0.00 0.00 3.17 -0.16 18 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 4.05 -0.17 18 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.99 -0.18 18 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.10 -0.07 26 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.04 -0.09 27 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.94 -0.18 19 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.94 -0.18 21 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.93 -0.19 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.93 -0.19 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.11 0.00 20 0 40 0
28AUG26 29.00 P 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.38 -0.01 20 0 1 0
28AUG26 31.00 P 0.00 0.00 0.00 0.63 -0.03 20 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.98 -0.05 20 0 80 0
28AUG26 33.00 P 0.00 0.00 0.00 1.44 -0.07 21 0 0 0
28AUG26 34.00 P 2.11 2.11 2.11 2.01 -0.09 21 15 15 +15
28AUG26 35.00 P 0.00 0.00 0.00 2.69 -0.11 21 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 3.36 -0.13 20 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 4.18 -0.15 20 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.07 -0.16 20 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.19 -0.17 26 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.18 -0.18 29 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.19 -0.17 31 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.21 -0.13 34 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.23 -0.08 37 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 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 65 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 0.00 20 0 197 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 189 0
29SEP26 29.00 P 0.00 0.00 0.00 0.26 -0.02 19 0 13 0
29SEP26 30.00 P 0.00 0.00 0.00 0.44 -0.05 19 0 192 0
29SEP26 31.00 P 0.84 0.84 0.84 0.71 -0.06 19 20 104 -20
29SEP26 32.00 P 1.20 1.20 1.20 1.07 -0.08 19 2 19 +2
29SEP26 33.00 P 0.00 0.00 0.00 1.53 -0.10 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 2.04 -0.12 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.69 -0.13 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.42 -0.15 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.23 -0.16 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.10 -0.17 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.20 -0.18 24 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.18 -0.19 26 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.19 -0.19 29 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.21 -0.13 31 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.23 -0.09 34 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.22 -0.08 36 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.20 -0.09 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.18 -0.08 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.93 -0.18 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
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 0.00 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 0.00 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 0.00 19 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 0.19 0.00 19 0 133 0
30DEC26 28.00 P 0.00 0.00 0.00 0.31 -0.01 19 0 15 0
30DEC26 29.00 P 0.58 0.58 0.58 0.48 -0.02 19 1 20 +1
30DEC26 30.00 P 0.00 0.00 0.00 0.72 -0.04 19 0 29 0
30DEC26 31.00 P 0.00 0.00 0.00 1.03 -0.05 19 0 118 0
30DEC26 32.00 P 0.00 0.00 0.00 1.42 -0.07 19 0 11 0
30DEC26 33.00 P 0.00 0.00 0.00 1.89 -0.08 19 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 2.44 -0.11 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.99 -0.11 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.68 -0.13 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.44 -0.14 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.26 -0.15 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.31 -0.17 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.25 -0.18 23 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.22 -0.19 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.22 -0.17 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.24 -0.10 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.22 -0.10 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.20 -0.11 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.18 -0.08 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.11 0.00 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.04 0.00 19 0 58 0
30MAR27 24.00 P 0.00 0.00 0.00 0.07 0.00 19 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.20 -0.02 19 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.32 -0.02 19 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.48 -0.04 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.69 -0.05 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.97 -0.06 19 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.31 -0.07 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.71 -0.09 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.18 -0.12 20 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 2.74 -0.11 20 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 3.26 -0.13 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 3.92 -0.15 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.64 -0.16 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.42 -0.17 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.31 -0.17 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.25 -0.18 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.22 -0.19 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.22 -0.17 24 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.24 -0.10 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.22 -0.10 27 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.20 -0.11 28 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.18 -0.08 29 0 0 0
TOTAL PUT 477 13,200 -5
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$ 4.97
28MAY26 3.90 C 0.00 0.00 0.00 1.11 -0.06 72 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.99 -0.08 53 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.91 -0.06 60 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.80 -0.08 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.71 -0.07 49 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.62 -0.07 47 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.55 -0.05 50 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.46 -0.06 46 0 118 0
28MAY26 4.70 C 0.00 0.00 0.00 0.39 -0.06 46 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.33 -0.05 47 0 24 0
28MAY26 4.90 C 0.00 0.00 0.00 0.27 -0.05 46 0 225 0
28MAY26 5.00 C 0.00 0.00 0.00 0.22 -0.04 46 0 200 0
28MAY26 5.25 C 0.14 0.14 0.12 0.12 -0.03 45 38 995 +28
28MAY26 5.50 C 0.06 0.06 0.06 0.06 -0.02 44 14 115 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 -0.02 45 0 334 0
28MAY26 6.00 C 0.02 0.02 0.02 0.02 0.00 49 50 456 -5
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 323 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 254 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 136 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 105 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 100 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 113 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 2.40 -0.06 94 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.28 -0.09 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.18 -0.09 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.09 -0.08 69 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.99 -0.08 65 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.91 -0.06 77 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.80 -0.08 66 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.71 -0.07 68 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.62 -0.07 68 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.51 -0.08 59 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.43 -0.06 63 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.32 -0.07 55 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.24 -0.06 58 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.14 -0.06 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.05 -0.06 52 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.96 -0.06 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.87 -0.06 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.79 -0.05 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 -0.05 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.63 -0.06 45 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.56 -0.05 44 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.50 -0.05 45 0 105 0
29JUN26 4.80 C 0.00 0.00 0.00 0.44 -0.04 44 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 0.38 -0.04 43 0 145 0
29JUN26 5.00 C 0.00 0.00 0.00 0.33 -0.04 43 0 260 0
29JUN26 5.25 C 0.00 0.00 0.00 0.23 -0.03 43 0 103 0
29JUN26 5.50 C 0.00 0.00 0.00 0.15 -0.03 42 0 232 0
29JUN26 5.75 C 0.00 0.00 0.00 0.10 -0.02 43 0 570 0
29JUN26 6.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 239 0
29JUN26 6.25 C 0.07 0.07 0.07 0.04 -0.01 43 8 285 +8
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 45 0 133 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 46 0 1,173 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 561 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 24 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 70 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.17 -0.06 48 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.09 -0.05 48 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.00 -0.06 46 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.92 -0.06 45 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.84 -0.06 44 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.77 -0.05 44 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.70 -0.05 44 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.63 -0.05 43 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.57 -0.05 43 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.52 -0.04 43 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.47 -0.03 43 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.42 -0.03 43 0 17 0
30JUL26 5.25 C 0.00 0.00 0.00 0.31 -0.03 42 0 145 0
30JUL26 5.50 C 0.00 0.00 0.00 0.23 -0.02 43 0 25 0
30JUL26 5.75 C 0.00 0.00 0.00 0.17 -0.01 43 0 4 0
30JUL26 6.00 C 0.12 0.12 0.12 0.12 -0.01 43 100 100 +74
30JUL26 6.25 C 0.00 0.00 0.00 0.09 -0.01 43 0 8 0
30JUL26 6.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 11 0
30JUL26 6.75 C 0.00 0.00 0.00 0.04 -0.01 42 0 16 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 0.00 43 0 5 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.05 -0.06 46 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.97 -0.06 45 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.90 -0.06 45 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.83 -0.06 44 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.76 -0.06 44 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.69 -0.06 43 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.64 -0.05 43 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.60 -0.04 44 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.54 -0.04 43 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.49 -0.03 43 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.39 -0.03 43 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.29 -0.04 42 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.23 -0.03 43 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 15 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.34 -0.05 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.25 -0.06 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.17 -0.06 45 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.10 -0.05 45 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.02 -0.06 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.95 -0.06 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.88 -0.06 43 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.82 -0.06 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.76 -0.05 43 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.70 -0.05 43 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.64 -0.06 42 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.60 -0.05 43 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.55 -0.05 43 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.44 -0.05 42 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.36 -0.04 43 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.29 -0.02 43 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.23 -0.02 43 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 -0.02 42 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 -0.02 42 0 121 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 -0.02 42 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 157 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 -0.01 43 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 43 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.43 -0.06 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.36 -0.06 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.28 -0.06 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.21 -0.06 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.15 -0.06 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.08 -0.06 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.03 -0.05 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.97 -0.05 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 -0.06 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 -0.05 43 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.80 -0.05 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.76 -0.04 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.71 -0.05 42 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.60 -0.05 42 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.51 -0.04 42 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 -0.03 42 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.37 -0.03 42 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.31 -0.03 42 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 -0.02 42 0 77 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 -0.02 42 0 177 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 -0.01 43 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 -0.01 43 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.01 42 0 107 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.01 42 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 43 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 0.00 43 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 43 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.45 -0.06 44 0 8 0
30MAR27 4.00 C 0.00 0.00 0.00 1.39 -0.05 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.32 -0.05 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.26 -0.05 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.20 -0.05 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.13 -0.06 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.08 -0.05 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.03 -0.04 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.98 -0.04 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.93 -0.04 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.88 -0.04 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.84 -0.04 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.74 -0.03 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.64 -0.04 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.56 -0.03 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.49 -0.03 42 0 48 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 -0.01 43 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.38 -0.01 42 0 26 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 -0.01 42 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 -0.01 42 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.26 0.00 43 0 6 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 0.00 42 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 -0.01 42 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 0.00 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 0.00 43 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 0.00 43 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 0.00 43 0 10 0
TOTAL CALL 210 11,372 +105
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 190 0
28MAY26 4.20 P 0.03 0.03 0.03 0.02 0.00 48 50 61 +33
28MAY26 4.30 P 0.03 0.03 0.03 0.03 0.00 48 15 261 +15
28MAY26 4.40 P 0.05 0.05 0.05 0.04 0.00 46 50 302 +50
28MAY26 4.50 P 0.06 0.06 0.06 0.06 +0.01 46 80 442 +80
28MAY26 4.60 P 0.00 0.00 0.00 0.08 +0.01 45 0 458 0
28MAY26 4.70 P 0.00 0.00 0.00 0.10 0.00 43 0 67 0
28MAY26 4.80 P 0.14 0.14 0.14 0.14 +0.01 44 10 294 +10
28MAY26 4.90 P 0.21 0.21 0.21 0.18 +0.02 43 25 406 0
28MAY26 5.00 P 0.21 0.21 0.21 0.23 +0.02 43 10 561 +10
28MAY26 5.25 P 0.00 0.00 0.00 0.38 +0.03 42 0 281 0
28MAY26 5.50 P 0.00 0.00 0.00 0.59 +0.06 46 0 182 0
28MAY26 5.75 P 0.00 0.00 0.00 0.80 +0.06 43 0 253 0
28MAY26 6.00 P 0.00 0.00 0.00 1.05 +0.08 53 0 195 0
28MAY26 6.25 P 0.00 0.00 0.00 1.28 +0.06 0 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.54 +0.07 62 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.03 +0.06 0 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.28 +0.06 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.53 +0.06 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.78 +0.06 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.03 +0.06 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.28 +0.06 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.53 +0.06 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.78 +0.06 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.03 +0.06 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.28 +0.06 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 79 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 63 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 56 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 +0.01 45 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 +0.01 45 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 0.00 43 0 150 0
29JUN26 4.30 P 0.09 0.09 0.09 0.08 0.00 43 40 60 +40
29JUN26 4.40 P 0.00 0.00 0.00 0.11 +0.01 44 0 487 0
29JUN26 4.50 P 0.00 0.00 0.00 0.13 +0.01 43 0 403 0
29JUN26 4.60 P 0.00 0.00 0.00 0.16 +0.01 42 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.20 +0.02 43 0 86 0
29JUN26 4.80 P 0.00 0.00 0.00 0.24 +0.02 43 0 472 0
29JUN26 4.90 P 0.00 0.00 0.00 0.28 +0.02 42 0 230 0
29JUN26 5.00 P 0.00 0.00 0.00 0.33 +0.02 41 0 162 0
29JUN26 5.25 P 0.00 0.00 0.00 0.48 +0.03 42 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.66 +0.04 42 0 321 0
29JUN26 5.75 P 0.00 0.00 0.00 0.87 +0.06 44 0 280 0
29JUN26 6.00 P 0.00 0.00 0.00 1.08 +0.06 44 0 122 0
29JUN26 6.25 P 0.00 0.00 0.00 1.31 +0.07 45 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.55 +0.06 47 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.78 +0.05 0 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 2.04 +0.07 52 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 2.29 +0.07 56 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.54 +0.07 60 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.79 +0.07 64 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.04 +0.07 68 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.29 +0.07 71 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.54 +0.07 75 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.79 +0.07 78 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.04 +0.07 81 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.29 +0.07 84 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 50 0
30JUL26 4.10 P 0.00 0.00 0.00 0.09 +0.01 43 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.11 +0.01 43 0 25 0
30JUL26 4.30 P 0.00 0.00 0.00 0.13 +0.01 42 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.16 +0.01 42 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.19 +0.01 42 0 677 0
30JUL26 4.60 P 0.00 0.00 0.00 0.22 +0.01 41 0 26 0
30JUL26 4.70 P 0.26 0.26 0.26 0.26 +0.02 41 5 64 +5
30JUL26 4.80 P 0.00 0.00 0.00 0.30 +0.02 41 0 28 0
30JUL26 4.90 P 0.00 0.00 0.00 0.35 +0.02 41 0 22 0
30JUL26 5.00 P 0.00 0.00 0.00 0.40 +0.02 41 0 29 0
30JUL26 5.25 P 0.00 0.00 0.00 0.55 +0.04 41 0 63 0
30JUL26 5.50 P 0.00 0.00 0.00 0.72 +0.05 41 0 18 0
30JUL26 5.75 P 0.00 0.00 0.00 0.92 +0.06 43 0 10 0
30JUL26 6.00 P 0.00 0.00 0.00 1.12 +0.05 42 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.34 +0.06 43 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.57 +0.07 44 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.80 +0.07 43 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.04 +0.06 44 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.29 +0.07 47 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.54 +0.07 50 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.79 +0.07 53 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.04 +0.07 57 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.13 +0.01 43 0 20 0
28AUG26 4.20 P 0.00 0.00 0.00 0.16 +0.01 44 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.18 +0.01 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.21 +0.01 42 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.25 +0.02 43 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.28 +0.01 42 0 1 0
28AUG26 4.70 P 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.36 +0.01 41 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.42 +0.03 42 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.47 +0.02 42 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.60 +0.02 41 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.79 +0.05 43 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.96 +0.04 42 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.16 +0.05 42 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.37 +0.05 42 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.59 +0.06 42 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.82 +0.07 43 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.05 +0.07 42 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.29 +0.05 42 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.54 +0.06 45 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 +0.01 43 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 +0.01 43 0 8 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 0.00 42 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 0.00 42 0 129 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 +0.02 43 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 +0.02 43 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.30 +0.02 43 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.33 +0.01 42 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.38 +0.02 43 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.42 +0.02 42 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.47 +0.03 42 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.52 +0.03 42 0 58 0
29SEP26 5.25 P 0.00 0.00 0.00 0.66 +0.03 41 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.83 +0.05 42 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 1.01 +0.04 42 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.20 +0.04 42 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.41 +0.05 42 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.62 +0.05 42 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.84 +0.06 42 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 2.07 +0.07 42 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.31 +0.07 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.54 +0.05 41 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.79 +0.06 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.04 +0.07 46 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.29 +0.07 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.54 +0.07 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.79 +0.07 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.04 +0.07 55 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.29 +0.07 57 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 0.00 42 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 +0.01 42 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 +0.01 43 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 +0.01 42 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 +0.01 43 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 +0.02 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 +0.02 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 +0.02 41 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 +0.02 41 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 +0.02 41 0 50 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 +0.01 41 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 +0.03 41 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.64 +0.03 41 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.78 +0.03 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.95 +0.04 41 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 1.13 +0.04 42 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.31 +0.05 42 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 1.50 +0.04 41 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.70 +0.05 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.91 +0.05 41 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.13 +0.06 42 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 2.36 +0.07 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.57 +0.06 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.81 +0.07 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.04 +0.07 39 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.29 +0.05 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.54 +0.06 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.79 +0.06 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.04 +0.07 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.29 +0.07 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.28 +0.02 43 0 7 0
30MAR27 4.00 P 0.00 0.00 0.00 0.31 +0.02 42 0 22 0
30MAR27 4.10 P 0.00 0.00 0.00 0.35 +0.02 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.38 +0.02 42 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.41 +0.02 42 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.45 +0.02 41 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.49 +0.03 41 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.54 +0.03 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.58 +0.02 41 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.63 +0.02 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.68 +0.02 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.75 +0.05 42 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.88 +0.04 41 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 1.03 +0.04 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.20 +0.04 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.39 +0.04 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.58 +0.05 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.77 +0.05 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.98 +0.06 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.18 +0.06 40 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.39 +0.05 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.61 +0.06 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.84 +0.06 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.06 +0.06 39 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.31 +0.07 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.55 +0.07 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.79 +0.05 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.04 +0.06 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.29 +0.06 44 0 0 0
TOTAL PUT 285 12,488 +243
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$ 51.05
28MAY26 36.00 C 0.00 0.00 0.00 15.11 -0.20 44 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 14.11 -0.20 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 13.11 -0.20 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 12.12 -0.44 41 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 11.12 -0.46 36 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 10.13 -0.48 37 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.15 -0.42 37 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 8.18 -0.20 37 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 7.23 -0.20 37 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 6.32 -0.20 38 0 46 0
28MAY26 46.00 C 0.00 0.00 0.00 5.44 -0.20 38 0 50 0
28MAY26 47.00 C 0.00 0.00 0.00 4.61 -0.20 38 0 97 0
28MAY26 48.00 C 0.00 0.00 0.00 3.85 -0.19 38 0 100 0
28MAY26 49.00 C 0.00 0.00 0.00 3.15 -0.19 37 0 37 0
28MAY26 50.00 C 0.00 0.00 0.00 2.46 -0.32 36 0 145 0
28MAY26 52.50 C 1.12 1.26 1.12 1.32 -0.22 37 43 156 +28
28MAY26 55.00 C 0.58 0.58 0.58 0.63 -0.10 37 1 160 0
28MAY26 57.50 C 0.26 0.26 0.26 0.26 -0.07 37 2 93 +2
28MAY26 60.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 125 0
28MAY26 62.50 C 0.06 0.06 0.06 0.04 -0.01 38 10 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 0.00 41 0 40 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 28.14 -0.19 52 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 27.14 -0.20 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 26.15 -0.19 59 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 25.15 -0.19 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 24.16 -0.19 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 23.16 -0.19 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.16 -0.19 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.17 -0.19 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.17 -0.19 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.18 -0.19 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.18 -0.19 35 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 17.19 -0.31 39 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 16.19 -0.33 34 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.11 -0.35 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.13 -0.46 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 13.14 -0.48 0 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 12.18 -0.47 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.29 -0.41 35 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 10.35 -0.43 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.42 -0.54 35 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.56 -0.48 36 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.71 -0.22 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.89 -0.22 36 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 6.11 -0.23 36 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 5.38 -0.23 36 0 126 0
29JUN26 48.00 C 0.00 0.00 0.00 4.71 -0.23 36 0 147 0
29JUN26 49.00 C 0.00 0.00 0.00 4.21 -0.10 38 0 106 0
29JUN26 50.00 C 0.00 0.00 0.00 3.57 -0.27 37 0 335 0
29JUN26 52.50 C 2.32 2.32 2.32 2.32 -0.23 36 15 138 0
29JUN26 55.00 C 1.45 1.46 1.38 1.46 -0.21 36 43 158 -3
29JUN26 57.50 C 0.00 0.00 0.00 0.93 -0.14 36 0 180 0
29JUN26 60.00 C 0.55 0.55 0.55 0.54 -0.10 36 10 223 0
29JUN26 62.50 C 0.00 0.00 0.00 0.30 -0.07 36 0 377 0
29JUN26 65.00 C 0.00 0.00 0.00 0.16 -0.05 36 0 176 0
29JUN26 67.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 95 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 15.24 -0.22 37 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.27 -0.32 38 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 13.30 -0.32 38 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.34 -0.31 38 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 11.41 -0.29 38 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.49 -0.29 38 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.60 -0.45 38 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.68 -0.53 36 0 2 0
30JUL26 44.00 C 0.00 0.00 0.00 7.92 -0.20 38 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 7.13 -0.21 38 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 6.40 -0.19 38 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 5.70 -0.19 38 0 165 0
30JUL26 48.00 C 0.00 0.00 0.00 5.05 -0.20 38 0 72 0
30JUL26 49.00 C 0.00 0.00 0.00 4.55 -0.20 39 0 89 0
30JUL26 50.00 C 3.88 3.88 3.86 3.90 -0.29 38 30 98 +20
30JUL26 52.50 C 0.00 0.00 0.00 2.83 -0.17 39 0 140 0
30JUL26 55.00 C 0.00 0.00 0.00 1.95 -0.13 39 0 155 0
30JUL26 57.50 C 0.00 0.00 0.00 1.31 -0.10 38 0 22 0
30JUL26 60.00 C 0.91 0.91 0.91 0.85 -0.08 38 15 46 0
30JUL26 62.50 C 0.00 0.00 0.00 0.54 -0.06 38 0 75 0
30JUL26 65.00 C 0.00 0.00 0.00 0.34 -0.04 38 0 139 0
30JUL26 67.50 C 0.00 0.00 0.00 0.21 -0.03 38 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 10.57 -0.45 38 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 9.71 -0.45 38 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 8.87 -0.34 38 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 8.09 -0.20 38 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 7.32 -0.20 38 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 6.63 -0.19 38 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 5.95 -0.19 38 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 5.35 -0.19 38 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 4.82 -0.25 38 0 0 0
28AUG26 50.00 C 4.38 4.38 4.31 4.33 -0.23 39 30 30 +30
28AUG26 52.50 C 0.00 0.00 0.00 3.22 -0.18 39 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 2.35 -0.15 39 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 1.68 -0.13 38 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 1.19 -0.11 38 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.84 -0.08 38 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.58 -0.07 38 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.40 -0.05 38 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.27 -0.04 38 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.18 -0.03 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.18 -0.22 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.19 -0.31 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.19 -0.33 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.24 -0.46 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.27 -0.49 35 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 13.30 -0.62 34 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 12.45 -0.20 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.45 -0.58 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.69 -0.33 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.79 -0.56 37 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 8.99 -0.54 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.31 -0.44 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.61 -0.17 38 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 6.93 -0.18 38 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 6.32 -0.15 38 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 5.73 -0.17 38 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 5.35 +0.02 40 0 85 0
29SEP26 50.00 C 0.00 0.00 0.00 4.76 -0.23 39 0 41 0
29SEP26 52.50 C 0.00 0.00 0.00 3.69 -0.19 39 0 170 0
29SEP26 55.00 C 0.00 0.00 0.00 2.87 -0.11 39 0 171 0
29SEP26 57.50 C 0.00 0.00 0.00 2.19 -0.08 39 0 130 0
29SEP26 60.00 C 0.00 0.00 0.00 1.65 -0.07 39 0 47 0
29SEP26 62.50 C 1.30 1.30 1.25 1.23 -0.06 39 5 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.92 -0.05 39 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.69 -0.04 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.51 -0.03 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.37 -0.02 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.27 -0.02 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.20 -0.01 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.11 0.00 39 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 15.39 -0.31 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.49 -0.27 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.60 -0.32 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.77 -0.16 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.95 -0.16 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.18 -0.15 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.45 -0.15 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.74 -0.14 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.10 -0.14 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.48 -0.13 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.89 -0.12 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.36 -0.12 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.85 -0.12 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.36 -0.10 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.93 -0.10 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.92 -0.09 38 0 5 0
30DEC26 55.00 C 0.00 0.00 0.00 4.07 -0.08 38 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 3.38 -0.07 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.77 -0.06 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.26 -0.06 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.86 -0.05 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.51 -0.04 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.23 -0.04 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.00 -0.03 38 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.80 -0.03 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.65 -0.02 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.52 -0.02 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.42 -0.02 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.34 -0.01 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.62 -0.17 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.80 -0.15 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.00 -0.33 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.24 -0.30 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.52 -0.27 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.77 -0.30 38 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 11.10 -0.28 38 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 10.56 -0.18 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.86 -0.26 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.29 -0.24 37 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 8.63 -0.36 36 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 8.15 -0.41 37 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 7.68 -0.32 37 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 7.28 -0.18 37 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 6.84 -0.16 37 0 60 0
30MAR27 52.50 C 0.00 0.00 0.00 5.86 -0.16 37 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 5.09 -0.14 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 4.37 -0.13 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.69 -0.19 37 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.16 -0.16 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.84 -0.03 39 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 2.41 -0.06 38 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 2.05 -0.03 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.71 -0.02 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.44 -0.02 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.23 -0.05 38 0 0 0
TOTAL CALL 204 8,237 +77
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 51 0 10 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.08 0.10 0.08 0.02 0.00 39 36 74 +24
28MAY26 42.00 P 0.14 0.14 0.14 0.04 0.00 39 1 38 0
28MAY26 43.00 P 0.19 0.19 0.19 0.06 -0.01 38 20 92 +20
28MAY26 44.00 P 0.00 0.00 0.00 0.12 0.00 38 0 54 0
28MAY26 45.00 P 0.00 0.00 0.00 0.20 0.00 38 0 158 0
28MAY26 46.00 P 0.00 0.00 0.00 0.32 -0.01 38 0 185 0
28MAY26 47.00 P 0.59 0.59 0.59 0.50 0.00 38 1 159 0
28MAY26 48.00 P 0.00 0.00 0.00 0.74 0.00 38 0 94 0
28MAY26 49.00 P 1.16 1.16 1.16 1.06 +0.01 38 2 182 +2
28MAY26 50.00 P 1.60 1.60 1.50 1.45 +0.02 38 16 225 0
28MAY26 52.50 P 0.00 0.00 0.00 2.81 +0.19 39 0 126 0
28MAY26 55.00 P 0.00 0.00 0.00 4.52 +0.10 37 0 61 0
28MAY26 57.50 P 0.00 0.00 0.00 6.66 +0.15 38 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 9.00 +0.18 37 0 10 0
28MAY26 62.50 P 0.00 0.00 0.00 11.70 +0.44 58 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 14.20 +0.45 66 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 16.45 +0.20 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 19.20 +0.45 81 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 21.45 +0.20 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 24.20 +0.45 94 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 26.70 +0.45 100 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 28.95 +0.20 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 31.70 +0.45 111 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 34.20 +0.45 117 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 36.70 +0.45 122 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 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 65 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 0.00 38 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 0.00 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 0.00 38 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.11 -0.02 36 0 54 0
29JUN26 41.00 P 0.00 0.00 0.00 0.17 -0.02 36 0 104 0
29JUN26 42.00 P 0.00 0.00 0.00 0.25 -0.02 36 0 118 0
29JUN26 43.00 P 0.00 0.00 0.00 0.35 -0.03 36 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.50 -0.03 36 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 0.69 -0.04 37 0 115 0
29JUN26 46.00 P 0.00 0.00 0.00 0.92 -0.04 37 0 130 0
29JUN26 47.00 P 1.43 1.43 1.43 1.19 -0.04 37 2 160 0
29JUN26 48.00 P 1.61 1.61 1.61 1.52 -0.05 37 1 89 0
29JUN26 49.00 P 2.30 2.30 2.07 1.91 -0.04 37 17 115 +7
29JUN26 50.00 P 2.51 2.51 2.46 2.36 -0.01 37 6 332 +6
29JUN26 52.50 P 0.00 0.00 0.00 3.71 +0.10 37 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 5.26 +0.02 36 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 7.18 +0.06 36 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 9.56 +0.43 41 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 11.90 +0.31 44 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 14.20 +0.40 45 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 16.70 +0.43 50 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 19.20 +0.45 55 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.45 +0.20 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.20 +0.45 64 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.70 +0.45 68 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.95 +0.20 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 31.70 +0.45 76 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 34.20 +0.45 79 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 36.70 +0.45 83 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.16 0.00 38 0 4 0
30JUL26 37.00 P 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.32 -0.01 38 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 0.43 -0.01 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.59 0.00 38 0 34 0
30JUL26 41.00 P 0.00 0.00 0.00 0.77 -0.01 38 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.98 0.00 38 0 5 0
30JUL26 43.00 P 0.00 0.00 0.00 1.24 -0.01 38 0 178 0
30JUL26 44.00 P 0.00 0.00 0.00 1.54 0.00 38 0 161 0
30JUL26 45.00 P 0.00 0.00 0.00 1.88 0.00 38 0 146 0
30JUL26 46.00 P 0.00 0.00 0.00 2.26 +0.03 38 0 57 0
30JUL26 47.00 P 2.65 2.65 2.65 2.65 +0.02 38 15 178 -15
30JUL26 48.00 P 3.10 3.10 3.10 3.11 +0.04 38 2 116 +2
30JUL26 49.00 P 0.00 0.00 0.00 3.60 +0.05 38 0 158 0
30JUL26 50.00 P 0.00 0.00 0.00 4.15 +0.07 38 0 116 0
30JUL26 52.50 P 0.00 0.00 0.00 5.66 +0.07 37 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 7.47 +0.11 37 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.75 +0.49 41 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.80 +0.44 40 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.99 +0.41 39 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.39 +0.37 42 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.62 +0.25 38 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.04 +0.15 38 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.49 +0.16 38 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 1.10 -0.03 38 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 1.37 -0.03 38 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 1.66 -0.02 38 0 0 0
28AUG26 44.00 P 2.08 2.08 2.08 2.00 +0.01 39 1 1 +1
28AUG26 45.00 P 0.00 0.00 0.00 2.36 +0.05 39 0 19 0
28AUG26 46.00 P 2.72 2.72 2.72 2.63 -0.02 37 15 15 +15
28AUG26 47.00 P 0.00 0.00 0.00 3.14 +0.05 38 0 1 0
28AUG26 48.00 P 3.59 3.63 3.59 3.52 -0.03 37 30 30 +30
28AUG26 49.00 P 4.06 4.06 4.06 4.11 +0.07 38 15 15 +15
28AUG26 50.00 P 0.00 0.00 0.00 4.66 +0.07 37 0 0 0
28AUG26 52.50 P 6.28 6.28 6.28 6.23 +0.13 38 15 40 +15
28AUG26 55.00 P 0.00 0.00 0.00 7.92 +0.12 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.13 +0.31 40 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.22 +0.35 41 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.30 +0.31 40 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.44 +0.21 38 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.77 +0.23 38 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.15 +0.25 38 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.56 +0.23 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.22 0.00 39 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.30 0.00 39 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.40 0.00 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.51 0.00 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.66 +0.02 39 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.81 0.00 39 0 58 0
29SEP26 39.00 P 0.00 0.00 0.00 1.02 0.00 39 0 2 0
29SEP26 40.00 P 0.00 0.00 0.00 1.23 0.00 39 0 29 0
29SEP26 41.00 P 0.00 0.00 0.00 1.51 +0.01 39 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 1.78 0.00 39 0 12 0
29SEP26 43.00 P 2.11 2.11 2.11 2.13 +0.02 39 1 87 +1
29SEP26 44.00 P 0.00 0.00 0.00 2.48 +0.04 39 0 80 0
29SEP26 45.00 P 0.00 0.00 0.00 2.86 +0.06 39 0 65 0
29SEP26 46.00 P 0.00 0.00 0.00 3.27 +0.08 39 0 95 0
29SEP26 47.00 P 0.00 0.00 0.00 3.65 +0.01 38 0 106 0
29SEP26 48.00 P 0.00 0.00 0.00 4.17 +0.12 38 0 100 0
29SEP26 49.00 P 0.00 0.00 0.00 4.68 +0.13 38 0 124 0
29SEP26 50.00 P 0.00 0.00 0.00 5.24 +0.16 38 0 108 0
29SEP26 52.50 P 0.00 0.00 0.00 6.75 +0.16 38 0 106 0
29SEP26 55.00 P 0.00 0.00 0.00 8.73 +0.20 40 0 77 0
29SEP26 57.50 P 0.00 0.00 0.00 10.44 +0.33 39 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 12.56 +0.46 40 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 14.69 +0.50 41 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 16.90 +0.55 41 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 19.23 +0.63 43 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 21.42 +0.25 41 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.80 +0.27 41 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.20 +0.26 42 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.63 +0.26 42 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.07 +0.26 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 33.52 +0.25 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.98 +0.24 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.45 +0.24 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.04 +0.01 38 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.25 +0.01 38 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.47 +0.01 38 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.74 +0.01 38 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.01 +0.01 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.40 +0.02 39 0 0 0
30DEC26 42.00 P 2.85 2.85 2.85 2.75 +0.01 39 10 32 +10
30DEC26 43.00 P 0.00 0.00 0.00 3.11 +0.01 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.54 +0.02 39 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.86 +0.02 38 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.30 +0.03 38 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.80 +0.03 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.30 +0.03 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.82 +0.04 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.40 +0.04 38 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 7.90 +0.05 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.55 +0.06 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.35 +0.06 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.25 +0.07 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.24 +0.08 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.36 +0.10 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.52 +0.10 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.76 +0.11 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.05 +0.12 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.38 +0.13 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.75 +0.13 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 31.14 +0.13 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 33.56 +0.14 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.00 +0.15 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.45 +0.15 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.59 +0.06 39 0 4 0
30MAR27 37.00 P 0.00 0.00 0.00 1.80 -0.04 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.08 -0.04 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.36 -0.05 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.78 +0.03 39 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 3.14 +0.03 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.50 +0.02 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.93 +0.03 39 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 4.36 +0.02 39 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 4.80 +0.02 39 0 1,016 0
30MAR27 46.00 P 0.00 0.00 0.00 5.28 +0.04 39 0 1,026 0
30MAR27 47.00 P 0.00 0.00 0.00 5.81 +0.08 39 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 6.34 +0.05 39 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 6.87 +0.08 39 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 7.45 +0.19 39 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 8.97 +0.18 39 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 10.54 +0.13 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.14 -0.05 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.98 -0.07 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.18 +0.23 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.21 +0.24 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.06 0.00 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.21 +0.02 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.44 +0.06 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.70 +0.08 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.02 +0.12 38 0 0 0
TOTAL PUT 206 8,639 +133
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$ 45.70
28MAY26 32.00 C 0.00 0.00 0.00 13.74 -0.65 60 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.74 -0.66 54 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.74 -0.66 47 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.74 -0.66 39 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.74 -0.66 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.74 -0.66 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.74 -0.66 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.75 -0.66 31 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.77 -0.65 32 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.81 -0.64 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.89 -0.62 31 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 3.04 -0.58 31 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 2.28 -0.53 31 0 45 0
28MAY26 45.00 C 1.62 1.62 1.62 1.69 -0.41 33 30 121 +26
28MAY26 46.00 C 0.00 0.00 0.00 1.16 -0.39 32 0 79 0
28MAY26 47.00 C 0.70 0.75 0.68 0.77 -0.30 32 87 248 -70
28MAY26 48.00 C 0.39 0.39 0.39 0.48 -0.23 32 6 192 -6
28MAY26 49.00 C 0.28 0.28 0.28 0.29 -0.16 32 18 182 +1
28MAY26 50.00 C 0.18 0.18 0.18 0.17 -0.10 32 15 248 +15
28MAY26 52.50 C 0.08 0.08 0.08 0.04 -0.03 32 3 223 -3
28MAY26 55.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 174 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 19 0
28MAY26 60.00 C 0.01 0.01 0.01 0.01 0.00 46 34 100 +34
28MAY26 62.50 C 0.01 0.01 0.01 0.01 0.00 51 10 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.73 -0.66 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.73 -0.66 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.74 -0.65 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.74 -0.65 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.74 -0.66 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.74 -0.66 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.74 -0.66 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.74 -0.66 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.74 -0.71 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.76 -0.87 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.79 -0.64 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.85 -0.61 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 4.97 -0.57 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.15 -0.52 33 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 3.42 -0.45 33 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 2.78 -0.39 32 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 2.23 -0.33 32 0 80 0
29JUN26 46.00 C 0.00 0.00 0.00 1.84 -0.26 33 0 103 0
29JUN26 47.00 C 0.00 0.00 0.00 1.38 -0.28 32 0 98 0
29JUN26 48.00 C 0.00 0.00 0.00 1.06 -0.24 32 0 142 0
29JUN26 49.00 C 0.00 0.00 0.00 0.83 -0.17 32 0 177 0
29JUN26 50.00 C 0.60 0.62 0.60 0.66 -0.10 33 2 157 +2
29JUN26 52.50 C 0.00 0.00 0.00 0.33 -0.04 33 0 32 0
29JUN26 55.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 57 0
29JUN26 57.50 C 0.00 0.00 0.00 0.07 0.00 33 0 80 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 0.00 33 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.74 -0.88 27 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.78 -0.82 34 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.80 -0.87 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.88 -0.83 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.01 -0.57 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.21 -0.52 32 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.48 -0.48 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.84 -0.43 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.31 -0.33 33 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 2.79 -0.39 32 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 2.40 -0.29 33 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 1.99 -0.27 33 0 87 0
30JUL26 48.00 C 0.00 0.00 0.00 1.68 -0.21 33 0 32 0
30JUL26 49.00 C 1.32 1.32 1.32 1.35 -0.23 32 1 59 -1
30JUL26 50.00 C 1.09 1.09 1.09 1.12 -0.17 32 1 57 0
30JUL26 52.50 C 0.66 0.67 0.66 0.66 -0.12 32 2 47 +1
30JUL26 55.00 C 0.00 0.00 0.00 0.39 -0.05 33 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 0.21 -0.04 33 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.11 -0.02 32 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.78 - 31 0 0 -
28AUG26 38.00 C 0.00 0.00 0.00 7.87 -0.91 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.07 -0.80 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.29 -0.54 33 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.57 -0.50 33 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.93 -0.44 33 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.33 -0.43 33 0 0 0
28AUG26 44.00 C 3.82 3.82 3.82 3.89 -0.30 34 15 15 +15
28AUG26 45.00 C 0.00 0.00 0.00 3.39 -0.39 34 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 2.97 -0.32 34 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 2.58 -0.28 34 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 2.21 -0.27 34 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 1.91 -0.23 34 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 1.62 -0.22 34 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 1.08 -0.14 34 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.70 -0.10 33 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.44 -0.07 33 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.27 -0.05 33 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.16 -0.04 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.74 -0.65 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.74 -0.71 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.74 -0.73 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.79 -0.70 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.87 -0.75 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.07 -0.67 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.14 -0.81 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.34 -0.78 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.63 -0.49 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.96 -0.48 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.36 -0.44 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.80 -0.41 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.38 -0.29 34 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 3.89 -0.39 34 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 3.44 -0.38 34 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.02 -0.35 33 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 2.66 -0.33 33 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 2.35 -0.28 34 0 15 0
29SEP26 50.00 C 1.95 1.95 1.95 2.05 -0.26 33 3 23 -3
29SEP26 52.50 C 0.00 0.00 0.00 1.45 -0.20 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.00 -0.16 33 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.68 -0.12 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.44 -0.10 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.30 -0.06 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.20 -0.04 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.13 -0.03 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.77 -0.65 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.85 -0.62 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.96 -0.60 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.13 -0.57 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.34 -0.55 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.85 -0.27 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.89 -0.50 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.23 -0.47 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.58 -0.47 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.00 -0.42 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.41 -0.43 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.89 -0.39 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.39 -0.38 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.03 -0.40 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 4.58 -0.40 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.17 -0.37 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 3.79 -0.33 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 3.44 -0.33 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.11 -0.30 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 2.42 -0.25 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.87 -0.20 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.43 -0.16 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.06 -0.15 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.80 -0.08 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.60 -0.07 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.44 -0.08 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.33 -0.04 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.24 -0.04 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.11 -0.56 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.31 -0.52 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.54 -0.52 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.79 -0.49 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.08 -0.48 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.38 -0.47 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.73 -0.45 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.09 -0.44 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.50 -0.40 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.93 -0.40 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.37 -0.39 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.88 -0.35 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.38 -0.36 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.06 -0.19 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.61 -0.38 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 5.20 -0.36 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.80 -0.34 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 4.41 -0.36 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.07 -0.35 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.34 -0.28 33 0 0 0
30MAR27 55.00 C 2.68 2.68 2.68 2.74 -0.20 33 10 11 +10
30MAR27 57.50 C 0.00 0.00 0.00 2.22 -0.10 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.75 -0.17 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.41 -0.10 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.12 -0.11 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.91 -0.07 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.72 -0.06 33 0 0 0
TOTAL CALL 237 6,128 +21
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 40 0
28MAY26 39.00 P 0.13 0.13 0.13 0.07 +0.02 32 1 81 +1
28MAY26 40.00 P 0.00 0.00 0.00 0.14 +0.04 32 0 133 0
28MAY26 41.00 P 0.00 0.00 0.00 0.26 +0.07 32 0 75 0
28MAY26 42.00 P 0.58 0.60 0.58 0.46 +0.10 32 17 124 0
28MAY26 43.00 P 1.06 1.06 1.06 0.75 +0.16 32 10 78 0
28MAY26 44.00 P 1.13 1.32 1.13 1.08 +0.19 31 21 236 +14
28MAY26 45.00 P 1.75 1.80 1.75 1.57 +0.28 30 2 183 0
28MAY26 46.00 P 2.00 2.35 2.00 2.17 +0.36 30 3 134 +2
28MAY26 47.00 P 2.95 3.34 2.95 2.93 +0.42 31 4 365 -4
28MAY26 48.00 P 0.00 0.00 0.00 3.72 +0.48 31 0 160 0
28MAY26 49.00 P 0.00 0.00 0.00 4.58 +0.54 31 0 82 0
28MAY26 50.00 P 0.00 0.00 0.00 5.49 +0.58 32 0 2 0
28MAY26 52.50 P 0.00 0.00 0.00 8.06 +0.81 46 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 10.36 +0.86 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.85 +0.65 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.35 +0.66 31 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.85 +0.66 46 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.34 +0.73 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.84 +0.66 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.34 +0.66 57 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.84 +0.66 66 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 32.00 P 0.10 0.10 0.10 0.01 0.00 34 1 16 -1
29JUN26 33.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 43 0
29JUN26 36.00 P 0.00 0.00 0.00 0.10 +0.04 33 0 67 0
29JUN26 37.00 P 0.00 0.00 0.00 0.16 +0.05 33 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.26 +0.08 33 0 63 0
29JUN26 39.00 P 0.00 0.00 0.00 0.40 +0.12 33 0 96 0
29JUN26 40.00 P 0.62 0.62 0.62 0.58 +0.15 33 3 174 +3
29JUN26 41.00 P 0.82 0.82 0.82 0.79 +0.15 32 10 54 +10
29JUN26 42.00 P 1.18 1.18 1.18 1.08 +0.18 32 3 115 -3
29JUN26 43.00 P 0.00 0.00 0.00 1.49 +0.29 33 0 134 0
29JUN26 44.00 P 2.02 2.02 2.02 1.86 +0.29 32 11 122 -9
29JUN26 45.00 P 2.67 2.67 2.67 2.35 +0.34 31 1 73 0
29JUN26 46.00 P 0.00 0.00 0.00 2.91 +0.39 31 0 580 0
29JUN26 47.00 P 0.00 0.00 0.00 3.64 +0.52 33 0 257 0
29JUN26 48.00 P 0.00 0.00 0.00 4.35 +0.50 33 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 5.11 +0.53 33 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 5.92 +0.57 33 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 8.09 +0.60 32 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 10.45 +0.79 33 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 12.85 +0.65 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.35 +0.66 29 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 17.85 +0.66 35 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.34 +0.65 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.84 +0.66 36 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.34 +0.66 44 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.84 +0.66 49 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.33 +0.66 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.83 +0.66 51 0 0 0
30JUL26 36.00 P 0.33 0.33 0.33 0.25 +0.05 32 8 8 +8
30JUL26 37.00 P 0.00 0.00 0.00 0.37 +0.08 33 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.52 +0.12 33 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.72 +0.13 33 0 1 0
30JUL26 40.00 P 0.00 0.00 0.00 0.92 +0.12 32 0 22 0
30JUL26 41.00 P 1.44 1.44 1.44 1.19 +0.14 32 6 21 +6
30JUL26 42.00 P 0.00 0.00 0.00 1.51 +0.18 32 0 15 0
30JUL26 43.00 P 2.01 2.01 2.01 1.90 +0.23 32 5 27 +5
30JUL26 44.00 P 0.00 0.00 0.00 2.35 +0.29 31 0 44 0
30JUL26 45.00 P 3.08 3.08 3.04 2.85 +0.33 31 10 94 +4
30JUL26 46.00 P 0.00 0.00 0.00 3.39 +0.35 31 0 61 0
30JUL26 47.00 P 0.00 0.00 0.00 4.04 +0.41 31 0 93 0
30JUL26 48.00 P 0.00 0.00 0.00 4.80 +0.55 32 0 87 0
30JUL26 49.00 P 5.40 5.40 5.40 5.51 +0.45 32 1 65 +1
30JUL26 50.00 P 0.00 0.00 0.00 6.28 +0.49 32 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 8.42 +0.62 34 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.68 +0.93 35 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.89 +0.69 29 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.35 +0.66 25 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.86 +0.67 33 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.35 +0.66 34 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.84 +0.66 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.34 +0.66 38 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.59 - 33 0 0 -
28AUG26 38.00 P 0.00 0.00 0.00 0.82 +0.13 34 0 0 0
28AUG26 39.00 P 1.23 1.23 1.23 1.06 +0.13 33 15 15 +15
28AUG26 40.00 P 0.00 0.00 0.00 1.31 +0.12 33 0 15 0
28AUG26 41.00 P 0.00 0.00 0.00 1.61 +0.14 33 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 1.96 +0.17 33 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 2.38 +0.23 33 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 2.81 +0.24 32 0 0 0
28AUG26 45.00 P 3.38 3.38 3.38 3.31 +0.27 32 15 15 +15
28AUG26 46.00 P 3.93 3.93 3.93 3.89 +0.33 32 15 15 +15
28AUG26 47.00 P 0.00 0.00 0.00 4.52 +0.40 32 0 6 0
28AUG26 48.00 P 0.00 0.00 0.00 5.23 +0.49 33 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 5.94 +0.42 33 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 6.66 +0.43 33 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.71 +0.78 34 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.87 +0.88 34 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.00 +0.78 31 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.41 +0.72 31 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.88 +0.69 32 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.36 +0.67 33 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.85 +0.66 34 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.19 +0.03 33 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 0.26 +0.02 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.37 +0.04 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.49 +0.05 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.63 +0.06 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.83 +0.08 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.09 +0.14 33 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.35 +0.12 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.68 +0.18 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.02 +0.19 34 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.39 +0.22 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.80 +0.26 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.24 +0.27 33 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 3.74 +0.30 33 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 4.29 +0.33 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.89 +0.36 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 5.56 +0.41 33 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 6.35 +0.55 34 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.06 +0.46 34 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.98 +0.74 34 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.06 +0.81 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.17 +0.78 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.50 +0.73 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.91 +0.72 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.38 +0.69 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.86 +0.67 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.34 +0.65 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.84 +0.66 35 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.33 +0.66 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.83 +0.66 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.47 +0.03 33 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.60 +0.06 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.77 +0.05 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.98 +0.08 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.19 +0.11 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.40 +0.11 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.74 +0.21 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.07 +0.17 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.40 +0.19 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.77 +0.20 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.18 +0.23 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.61 +0.25 33 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.07 +0.17 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 4.58 +0.30 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 5.13 +0.32 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.75 +0.38 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 6.37 +0.40 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.03 +0.43 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.72 +0.46 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 9.55 +0.61 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 11.50 +0.66 32 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 13.65 +0.67 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.77 +0.77 32 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 18.15 +0.56 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.50 +0.58 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.92 +0.61 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.37 +0.63 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.85 +0.65 33 0 0 0
30MAR27 32.00 P 0.94 0.94 0.94 0.80 +0.06 33 1 1 +1
30MAR27 33.00 P 0.00 0.00 0.00 0.98 +0.08 33 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 1.22 +0.08 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.42 +0.10 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.69 +0.06 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.97 +0.12 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.37 +0.21 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.68 +0.17 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.02 +0.25 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.42 +0.15 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.83 +0.07 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.29 +0.27 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.78 +0.28 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.27 +0.28 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.79 +0.26 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 6.40 +0.31 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.03 +0.38 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 7.67 +0.39 32 0 0 0
30MAR27 50.00 P 8.20 8.20 8.20 8.41 +0.48 33 1 2 +1
30MAR27 52.50 P 0.00 0.00 0.00 10.10 +0.23 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.07 +0.69 33 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 14.13 +0.43 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.17 +0.79 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 18.46 +0.52 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.73 +0.54 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.08 +0.57 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.46 +0.59 33 0 0 0
TOTAL PUT 164 7,987 +84
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$ 181.20
28MAY26 147.50 C 0.00 0.00 0.00 33.99 -1.56 35 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 31.61 -1.29 39 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 29.20 -0.70 39 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 26.83 -0.71 39 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 24.51 -0.71 39 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 22.25 -0.71 39 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 20.06 -0.72 39 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 17.96 -0.72 39 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 15.97 -0.70 39 0 73 0
28MAY26 170.00 C 0.00 0.00 0.00 14.08 -0.70 39 0 74 0
28MAY26 172.50 C 0.00 0.00 0.00 12.32 -0.68 39 0 108 0
28MAY26 175.00 C 9.18 9.18 9.18 10.69 -0.66 39 15 163 +15
28MAY26 177.50 C 7.83 7.83 7.83 9.05 -1.07 38 3 98 +3
28MAY26 180.00 C 7.27 7.27 7.27 7.81 -0.89 38 15 188 -8
28MAY26 182.50 C 6.08 6.54 6.08 6.59 -0.82 38 30 184 +18
28MAY26 185.00 C 4.66 5.12 4.66 5.49 -0.77 38 2 191 +1
28MAY26 187.50 C 0.00 0.00 0.00 4.52 -0.71 38 0 170 0
28MAY26 190.00 C 3.76 3.76 3.76 3.69 -0.68 38 1 145 0
28MAY26 192.50 C 2.52 3.00 2.45 3.00 -0.60 38 10 128 +7
28MAY26 195.00 C 2.02 2.27 1.95 2.42 -0.52 38 47 337 +42
28MAY26 197.50 C 1.66 1.81 1.57 1.94 -0.45 38 70 290 +21
28MAY26 200.00 C 1.33 1.40 1.21 1.54 -0.38 38 29 543 +29
28MAY26 205.00 C 0.82 1.00 0.82 0.97 -0.24 39 33 373 +33
28MAY26 210.00 C 0.00 0.00 0.00 0.60 -0.13 39 0 164 0
28MAY26 215.00 C 0.00 0.00 0.00 0.34 -0.10 39 0 115 0
28MAY26 220.00 C 0.32 0.32 0.32 0.19 -0.06 39 1 104 -1
28MAY26 225.00 C 0.00 0.00 0.00 0.11 -0.03 39 0 202 0
28MAY26 230.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
28MAY26 240.00 C 0.04 0.04 0.04 0.02 -0.01 40 5 47 +5
28MAY26 245.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 7 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 34.78 -1.34 41 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 32.39 -1.35 39 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 30.19 -1.22 39 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 27.90 -0.41 38 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 25.51 -0.66 36 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 23.47 -0.66 36 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 21.52 -0.64 36 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 19.64 -0.63 36 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 17.89 -0.61 36 0 45 0
29JUN26 170.00 C 0.00 0.00 0.00 16.19 -0.61 36 0 45 0
29JUN26 172.50 C 0.00 0.00 0.00 14.66 -0.57 36 0 75 0
29JUN26 175.00 C 11.92 11.92 11.92 13.30 -0.83 37 2 66 +1
29JUN26 177.50 C 11.30 12.02 11.30 12.12 -0.61 37 18 57 +16
29JUN26 180.00 C 10.10 10.51 10.10 10.73 -0.65 37 36 168 +6
29JUN26 182.50 C 8.52 9.35 8.52 9.53 -0.65 36 25 87 +10
29JUN26 185.00 C 0.00 0.00 0.00 8.41 -0.63 36 0 67 0
29JUN26 187.50 C 6.96 7.20 6.96 7.44 -0.58 36 15 72 -6
29JUN26 190.00 C 0.00 0.00 0.00 6.50 -0.58 36 0 58 0
29JUN26 192.50 C 0.00 0.00 0.00 5.75 -0.47 36 0 189 0
29JUN26 195.00 C 0.00 0.00 0.00 4.98 -0.49 36 0 82 0
29JUN26 197.50 C 4.18 4.23 4.18 4.32 -0.43 36 28 122 -15
29JUN26 200.00 C 3.65 3.88 3.65 3.75 -0.41 36 22 231 +21
29JUN26 205.00 C 2.62 2.62 2.62 2.80 -0.32 36 48 322 +48
29JUN26 210.00 C 0.00 0.00 0.00 2.11 -0.19 36 0 696 0
29JUN26 215.00 C 1.48 1.52 1.48 1.50 -0.17 36 158 259 +148
29JUN26 220.00 C 0.00 0.00 0.00 1.08 -0.13 36 0 179 0
29JUN26 225.00 C 0.00 0.00 0.00 0.76 -0.11 36 0 106 0
29JUN26 230.00 C 0.00 0.00 0.00 0.52 -0.09 36 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 0.36 -0.05 36 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.24 -0.04 36 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.16 -0.04 36 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 103 0
29JUN26 255.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.04 0.00 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.02 0.00 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 35 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 37 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 38 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 41 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 42 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 35.52 -1.43 37 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 33.42 -1.33 38 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 31.34 -1.26 37 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 29.08 -1.45 36 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 27.15 -1.36 36 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 25.30 -0.53 36 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 23.49 -0.49 36 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 21.82 -0.49 36 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 20.15 -0.49 36 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 18.64 -0.44 36 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 17.42 -0.18 37 0 128 0
30JUL26 175.00 C 0.00 0.00 0.00 16.00 -0.64 37 0 152 0
30JUL26 177.50 C 0.00 0.00 0.00 14.61 -0.71 36 0 63 0
30JUL26 180.00 C 13.10 13.36 13.10 13.58 -0.41 37 24 129 +24
30JUL26 182.50 C 0.00 0.00 0.00 12.19 -0.62 36 0 53 0
30JUL26 185.00 C 10.30 10.30 10.30 11.11 -0.58 36 15 76 -15
30JUL26 187.50 C 0.00 0.00 0.00 10.11 -0.47 36 0 17 0
30JUL26 190.00 C 0.00 0.00 0.00 9.18 -0.48 36 0 47 0
30JUL26 192.50 C 0.00 0.00 0.00 8.34 -0.40 36 0 77 0
30JUL26 195.00 C 0.00 0.00 0.00 7.55 -0.33 36 0 24 0
30JUL26 197.50 C 0.00 0.00 0.00 6.83 -0.31 36 0 12 0
30JUL26 200.00 C 0.00 0.00 0.00 6.10 -0.30 36 0 16 0
30JUL26 205.00 C 0.00 0.00 0.00 4.95 -0.24 36 0 592 0
30JUL26 210.00 C 0.00 0.00 0.00 3.97 -0.16 36 0 16 0
30JUL26 215.00 C 0.00 0.00 0.00 3.11 -0.16 36 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 2.47 -0.13 36 0 509 0
28AUG26 152.50 C 0.00 0.00 0.00 33.16 -1.25 38 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 31.27 -1.26 38 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 29.19 -1.46 37 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 27.47 -0.53 37 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 25.81 -0.54 37 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 24.16 -0.54 37 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 22.66 -0.50 37 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 21.19 -0.51 37 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 19.72 -0.51 37 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 18.44 -0.47 37 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 17.20 -0.95 37 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 15.99 -0.87 38 0 0 0
28AUG26 182.50 C 14.58 14.58 14.58 14.86 -0.82 37 10 29 +10
28AUG26 185.00 C 0.00 0.00 0.00 13.78 -0.79 37 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 12.77 -0.72 38 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 11.82 -0.67 37 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 10.88 -0.70 37 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 10.10 -0.57 38 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 9.33 -0.48 38 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 8.54 -0.54 37 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 7.18 -0.45 37 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 6.08 - 37 0 0 -
29SEP26 147.50 C 0.00 0.00 0.00 38.02 -1.77 37 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 36.11 -1.69 37 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 34.19 -1.71 36 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 32.40 -1.67 36 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 30.63 -1.59 36 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 29.14 -1.36 37 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 27.49 -0.55 37 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 25.94 -0.51 37 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 24.48 -0.51 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 22.76 -0.78 36 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 21.35 -1.22 36 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 20.02 -1.17 36 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 18.82 -1.02 36 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 17.74 -0.83 37 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 16.57 -0.82 36 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 15.48 -0.80 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 14.45 -0.77 36 0 15 0
29SEP26 190.00 C 13.01 13.50 13.01 13.47 -0.76 36 2 69 +1
29SEP26 192.50 C 0.00 0.00 0.00 12.56 -0.73 36 0 17 0
29SEP26 195.00 C 0.00 0.00 0.00 11.70 -0.68 36 0 31 0
29SEP26 197.50 C 0.00 0.00 0.00 10.90 -0.56 37 0 4 0
29SEP26 200.00 C 0.00 0.00 0.00 10.11 -0.66 36 0 7 0
29SEP26 205.00 C 0.00 0.00 0.00 8.83 -0.52 37 0 7 0
29SEP26 210.00 C 0.00 0.00 0.00 7.60 -0.53 37 0 105 0
29SEP26 215.00 C 0.00 0.00 0.00 6.53 -0.50 37 0 11 0
29SEP26 220.00 C 0.00 0.00 0.00 5.60 -0.41 37 0 112 0
29SEP26 225.00 C 0.00 0.00 0.00 4.79 -0.23 37 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 4.05 -0.18 37 0 458 0
29SEP26 235.00 C 0.00 0.00 0.00 3.46 -0.18 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 2.89 -0.17 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 2.47 -0.14 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.11 -0.15 37 0 49 0
29SEP26 255.00 C 0.00 0.00 0.00 1.74 -0.11 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.46 -0.11 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.21 -0.08 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.03 -0.07 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.84 -0.08 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.71 -0.05 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.59 -0.05 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.48 -0.05 37 0 19 0
30DEC26 147.50 C 0.00 0.00 0.00 41.35 -1.65 36 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 39.55 -1.62 36 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 37.82 -1.61 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 36.16 -1.57 35 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 34.59 -1.47 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 33.03 -1.43 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 31.41 -1.52 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 29.99 -1.28 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 28.58 -1.38 35 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 27.22 -1.34 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 26.59 -0.62 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 24.75 -1.03 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 23.57 -0.96 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 22.37 -0.95 36 0 19 0
30DEC26 182.50 C 0.00 0.00 0.00 21.29 -0.92 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 20.19 -0.90 36 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 19.18 -0.86 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 18.21 -0.84 36 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 17.28 -0.84 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 16.41 -0.77 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 15.60 -0.72 36 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 14.76 -0.73 36 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 13.26 -0.67 36 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 11.99 -0.57 36 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 10.77 -0.51 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 9.83 -0.29 37 0 33 0
30DEC26 225.00 C 0.00 0.00 0.00 8.78 0.00 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 7.78 +0.02 37 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 6.99 +0.02 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.21 +0.02 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 5.49 +0.03 37 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 4.92 +0.03 37 0 274 0
30DEC26 255.00 C 0.00 0.00 0.00 4.35 +0.02 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.83 +0.03 37 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 3.43 +0.03 37 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 3.03 +0.02 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.65 +0.03 37 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 43.97 -1.63 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 42.32 -1.33 34 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 40.69 -1.61 34 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 39.13 -1.57 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 37.49 -1.65 34 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 36.13 -1.52 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 34.68 -1.32 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 33.31 -1.41 35 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 31.96 -1.42 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 30.73 -1.16 35 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 29.55 -1.04 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 28.38 -1.00 35 0 10 0
30MAR27 177.50 C 0.00 0.00 0.00 27.20 -1.14 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 26.05 -0.74 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 25.03 -0.84 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 24.04 -0.76 35 0 3 0
30MAR27 187.50 C 0.00 0.00 0.00 23.05 -0.73 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 22.06 -0.76 35 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 21.07 -0.80 35 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 20.22 -0.71 35 0 2 0
30MAR27 197.50 C 0.00 0.00 0.00 19.41 -0.64 35 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 18.60 -0.61 35 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 17.09 -0.17 36 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 15.65 -0.51 36 0 577 0
30MAR27 215.00 C 0.00 0.00 0.00 14.27 -0.55 36 0 27 0
30MAR27 220.00 C 0.00 0.00 0.00 13.38 -0.18 36 0 39 0
30MAR27 225.00 C 0.00 0.00 0.00 12.23 -0.07 36 0 23 0
TOTAL CALL 664 13,845 +414
28MAY26 147.50 P 0.00 0.00 0.00 0.10 -0.02 39 0 96 0
28MAY26 150.00 P 0.40 0.40 0.40 0.17 -0.01 39 6 34 -6
28MAY26 152.50 P 0.62 0.62 0.62 0.26 -0.02 39 2 166 +2
28MAY26 155.00 P 0.76 0.77 0.71 0.38 -0.03 39 28 384 +25
28MAY26 157.50 P 1.00 1.00 0.80 0.56 -0.03 39 43 209 +29
28MAY26 160.00 P 1.32 1.32 1.00 0.81 -0.03 39 49 258 +47
28MAY26 162.50 P 1.64 1.64 1.35 1.14 -0.03 39 24 147 +8
28MAY26 165.00 P 2.02 2.03 1.84 1.54 +0.01 39 4 155 +4
28MAY26 167.50 P 2.36 2.53 2.36 2.04 0.00 39 56 126 +44
28MAY26 170.00 P 0.00 0.00 0.00 2.69 +0.12 39 0 284 0
28MAY26 172.50 P 3.81 3.81 3.53 3.46 +0.21 39 11 248 +10
28MAY26 175.00 P 5.43 5.43 5.43 4.34 +0.29 39 15 209 0
28MAY26 177.50 P 0.00 0.00 0.00 5.32 +0.31 39 0 199 0
28MAY26 180.00 P 7.14 7.16 7.14 6.45 +0.30 39 21 272 -21
28MAY26 182.50 P 0.00 0.00 0.00 7.70 +0.39 39 0 176 0
28MAY26 185.00 P 0.00 0.00 0.00 9.09 +0.44 39 0 139 0
28MAY26 187.50 P 0.00 0.00 0.00 10.64 +0.50 39 0 210 0
28MAY26 190.00 P 0.00 0.00 0.00 12.33 +0.25 39 0 62 0
28MAY26 192.50 P 0.00 0.00 0.00 14.12 +0.28 39 0 81 0
28MAY26 195.00 P 0.00 0.00 0.00 16.04 +0.33 39 0 93 0
28MAY26 197.50 P 0.00 0.00 0.00 18.17 +1.04 40 0 182 0
28MAY26 200.00 P 0.00 0.00 0.00 20.13 +0.41 39 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 24.54 +0.50 39 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 29.17 +0.57 39 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 34.11 +0.99 42 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 39.08 +0.89 46 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 44.00 +0.88 48 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 48.82 +0.72 44 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 53.89 +0.79 52 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 58.80 +0.70 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 63.81 +0.71 53 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 68.81 +0.71 56 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 73.82 +0.72 61 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 78.91 +0.81 70 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 83.91 +0.81 73 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 88.90 +0.80 75 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 93.90 +0.80 78 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 98.81 +0.71 73 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 103.90 +0.80 84 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 108.89 +0.79 86 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 114.12 +1.02 99 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 118.89 +0.79 92 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 128.83 +0.73 91 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 138.85 +0.75 98 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.79 0.00 36 0 34 0
29JUN26 150.00 P 0.00 0.00 0.00 1.05 0.00 36 0 115 0
29JUN26 152.50 P 0.00 0.00 0.00 1.34 +0.01 36 0 84 0
29JUN26 155.00 P 2.05 2.05 2.05 1.71 0.00 36 1 72 0
29JUN26 157.50 P 2.47 2.47 2.47 2.15 +0.02 36 1 31 +1
29JUN26 160.00 P 0.00 0.00 0.00 2.65 +0.01 36 0 76 0
29JUN26 162.50 P 0.00 0.00 0.00 3.26 +0.09 36 0 83 0
29JUN26 165.00 P 3.90 3.90 3.90 3.92 +0.16 36 1 71 0
29JUN26 167.50 P 0.00 0.00 0.00 4.73 +0.32 37 0 316 0
29JUN26 170.00 P 6.20 6.20 6.20 5.56 +0.38 37 2 2,009 0
29JUN26 172.50 P 6.70 6.70 6.70 6.37 +0.27 36 2 146 0
29JUN26 175.00 P 8.15 8.15 7.99 7.47 +0.40 36 16 965 -1
29JUN26 177.50 P 9.90 10.02 9.15 8.53 +0.35 36 19 175 +19
29JUN26 180.00 P 0.00 0.00 0.00 9.75 +0.40 36 0 1,239 0
29JUN26 182.50 P 0.00 0.00 0.00 11.04 +0.40 36 0 67 0
29JUN26 185.00 P 0.00 0.00 0.00 12.44 +0.44 36 0 84 0
29JUN26 187.50 P 0.00 0.00 0.00 13.97 +0.50 35 0 112 0
29JUN26 190.00 P 0.00 0.00 0.00 15.72 +0.71 36 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 17.45 +0.31 36 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 19.22 +0.30 36 0 33 0
29JUN26 197.50 P 0.00 0.00 0.00 21.09 +0.36 36 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 23.02 +0.36 36 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 27.08 +0.42 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 31.61 +0.73 37 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 36.11 +1.59 38 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 40.70 +1.69 38 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 45.43 +1.81 39 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 50.23 +1.83 40 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 54.81 +1.60 37 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 59.71 +1.52 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 64.63 +0.68 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 69.63 +0.74 40 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 74.49 +0.64 33 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 79.45 +1.17 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 84.43 +0.63 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 89.41 +0.62 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 94.39 +0.61 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 99.37 +0.60 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 104.36 +0.60 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 109.34 +1.19 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 114.33 +0.59 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 119.32 +0.59 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 129.28 +0.57 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 139.26 +0.56 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 1.73 +0.05 36 0 11 0
30JUL26 150.00 P 0.00 0.00 0.00 2.10 +0.05 36 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 2.55 +0.08 36 0 5 0
30JUL26 155.00 P 0.00 0.00 0.00 3.14 +0.08 36 0 2 0
30JUL26 157.50 P 0.00 0.00 0.00 3.72 +0.11 36 0 16 0
30JUL26 160.00 P 0.00 0.00 0.00 4.38 +0.10 36 0 220 0
30JUL26 162.50 P 0.00 0.00 0.00 5.09 +0.14 36 0 236 0
30JUL26 165.00 P 0.00 0.00 0.00 5.92 +0.24 36 0 282 0
30JUL26 167.50 P 0.00 0.00 0.00 6.68 +0.36 36 0 137 0
30JUL26 170.00 P 7.97 7.97 7.97 7.63 +0.34 36 3 91 0
30JUL26 172.50 P 8.98 8.98 8.98 8.63 +0.49 36 15 63 0
30JUL26 175.00 P 9.78 9.78 9.78 9.69 +0.52 36 3 33 +3
30JUL26 177.50 P 12.27 12.27 11.28 10.84 +0.51 36 31 64 +15
30JUL26 180.00 P 0.00 0.00 0.00 12.21 +0.71 36 0 34 0
30JUL26 182.50 P 0.00 0.00 0.00 13.48 +0.64 36 0 45 0
30JUL26 185.00 P 0.00 0.00 0.00 14.83 +0.56 36 0 136 0
30JUL26 187.50 P 0.00 0.00 0.00 16.39 +0.67 36 0 6 0
30JUL26 190.00 P 0.00 0.00 0.00 17.96 +0.71 36 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 19.57 +0.50 36 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 21.30 +0.37 36 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 23.08 +0.37 36 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 24.87 +0.38 36 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 28.75 +0.43 36 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 33.14 +1.41 37 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 37.37 +1.31 37 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 41.75 +1.39 38 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 4.04 +0.04 37 0 2 0
28AUG26 155.00 P 0.00 0.00 0.00 4.84 +0.04 38 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 5.52 +0.05 38 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 6.30 +0.16 38 0 0 0
28AUG26 162.50 P 7.81 7.81 7.81 7.12 +0.22 38 15 15 +15
28AUG26 165.00 P 8.05 8.05 8.05 8.01 +0.24 38 15 15 +15
28AUG26 167.50 P 9.46 9.46 9.46 8.93 +0.39 38 15 30 +15
28AUG26 170.00 P 10.20 10.20 10.20 9.91 +0.44 38 1 31 +1
28AUG26 172.50 P 0.00 0.00 0.00 11.00 +0.45 38 0 0 0
28AUG26 175.00 P 12.80 12.80 12.80 12.13 +0.49 38 1 1 0
28AUG26 177.50 P 14.53 14.53 13.43 13.39 +0.67 38 45 45 +45
28AUG26 180.00 P 15.15 15.15 15.15 14.60 +0.61 38 15 15 +15
28AUG26 182.50 P 0.00 0.00 0.00 15.83 +0.55 37 0 40 0
28AUG26 185.00 P 0.00 0.00 0.00 17.26 +0.61 37 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 18.74 +0.67 37 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 20.29 +0.71 37 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 21.91 +0.63 37 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 23.52 +0.21 37 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 25.25 +0.94 37 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 27.24 +1.15 38 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 30.94 +1.22 38 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 34.86 - 38 0 0 -
29SEP26 147.50 P 0.00 0.00 0.00 3.96 0.00 37 0 27 0
29SEP26 150.00 P 0.00 0.00 0.00 4.53 +0.01 37 0 3 0
29SEP26 152.50 P 0.00 0.00 0.00 5.19 0.00 37 0 157 0
29SEP26 155.00 P 0.00 0.00 0.00 6.03 0.00 37 0 20 0
29SEP26 157.50 P 0.00 0.00 0.00 6.81 +0.03 37 0 17 0
29SEP26 160.00 P 0.00 0.00 0.00 7.67 +0.03 37 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 8.53 +0.06 37 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 9.49 +0.15 37 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 10.54 +0.30 38 0 169 0
29SEP26 170.00 P 0.00 0.00 0.00 11.58 +0.35 38 0 770 0
29SEP26 172.50 P 0.00 0.00 0.00 12.70 +0.41 38 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 13.80 +0.39 37 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 15.01 +0.39 37 0 58 0
29SEP26 180.00 P 16.45 16.45 16.45 16.20 +0.33 37 1 710 0
29SEP26 182.50 P 0.00 0.00 0.00 17.64 +0.48 37 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 19.03 +0.49 37 0 55 0
29SEP26 187.50 P 0.00 0.00 0.00 20.65 +0.67 38 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 22.18 +0.71 38 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 23.91 +0.87 38 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 25.55 +1.05 38 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 27.26 +1.10 38 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 29.01 +1.12 38 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 32.65 +1.24 38 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 36.43 +1.28 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 40.37 +1.30 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 44.46 +1.24 39 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 48.67 +1.47 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 52.96 +1.52 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 57.35 +1.60 39 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 61.84 +1.62 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 66.37 +1.68 39 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 71.01 +1.57 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 75.70 +1.74 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 80.45 +1.78 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 85.35 +1.55 40 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 90.19 +1.40 41 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 95.06 +0.97 41 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 99.98 +0.98 42 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 104.81 +0.88 41 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 109.76 +0.89 42 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 6.75 +0.19 37 0 745 0
30DEC26 150.00 P 0.00 0.00 0.00 7.43 +0.19 37 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 8.51 +0.49 37 0 240 0
30DEC26 155.00 P 0.00 0.00 0.00 9.38 +0.24 37 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 10.26 +0.24 37 0 17 0
30DEC26 160.00 P 12.23 12.23 12.23 11.17 +0.26 37 1 125 +1
30DEC26 162.50 P 0.00 0.00 0.00 12.24 +0.29 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 13.31 +0.28 37 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 14.39 +0.37 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 15.51 +0.57 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 16.78 +0.47 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 18.04 +1.05 38 0 99 0
30DEC26 177.50 P 0.00 0.00 0.00 19.30 +0.86 38 0 1 0
30DEC26 180.00 P 20.23 20.23 20.23 20.62 +1.35 38 1 21 +1
30DEC26 182.50 P 0.00 0.00 0.00 21.99 +0.95 38 0 23 0
30DEC26 185.00 P 0.00 0.00 0.00 23.40 +1.02 38 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 24.80 +0.63 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 26.31 +0.66 38 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 28.07 +0.93 38 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 29.61 +0.82 38 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 31.25 +0.85 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 32.92 +1.02 38 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 36.42 +1.07 38 0 54 0
30DEC26 210.00 P 38.92 38.92 38.92 40.04 +1.12 38 2 50 +2
30DEC26 215.00 P 0.00 0.00 0.00 43.81 +1.19 38 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 47.52 +1.11 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 51.71 +1.34 38 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 55.77 +1.36 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 59.94 +1.41 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 64.20 +1.46 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 68.53 +1.49 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 72.99 +1.59 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 77.39 +1.57 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 81.87 +1.58 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 86.48 +1.67 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 91.11 +1.68 39 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 95.79 +1.70 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 9.25 +0.13 37 0 41 0
30MAR27 150.00 P 0.00 0.00 0.00 10.13 +0.12 37 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 11.02 +0.12 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 11.91 +0.11 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 12.88 +0.16 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 13.96 +0.15 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 15.04 +0.14 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 16.13 +0.14 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 17.22 +0.14 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 18.48 +0.18 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 19.77 +0.18 37 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 21.05 +0.17 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 22.35 +0.17 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 23.66 +0.17 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 25.14 +0.28 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 26.64 +0.39 37 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 28.13 +0.22 38 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 29.63 +0.48 38 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 31.15 +0.25 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 32.80 +0.61 38 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 34.49 +0.59 38 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 36.18 +0.79 38 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 39.59 +0.86 38 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 43.14 +0.94 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 46.85 +1.06 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 50.60 +1.11 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 54.46 +1.18 39 0 0 0
TOTAL PUT 465 19,720 +289
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$ 8.80
28MAY26 5.75 C 0.00 0.00 0.00 3.06 +0.10 58 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.81 +0.09 48 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.56 +0.10 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.30 +0.08 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.05 +0.08 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.82 +0.08 46 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.59 +0.08 50 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.37 +0.08 52 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.14 +0.07 49 0 100 0
28MAY26 8.00 C 0.00 0.00 0.00 0.95 +0.07 50 0 35 0
28MAY26 8.25 C 0.77 0.77 0.76 0.77 +0.07 50 5 31 -4
28MAY26 8.50 C 0.56 0.63 0.53 0.61 +0.04 50 80 158 +71
28MAY26 8.75 C 0.00 0.00 0.00 0.46 +0.03 48 0 53 0
28MAY26 9.00 C 0.34 0.34 0.34 0.35 +0.02 49 16 276 +1
28MAY26 9.25 C 0.21 0.23 0.21 0.26 +0.02 49 17 58 0
28MAY26 9.50 C 0.15 0.15 0.15 0.19 +0.02 49 30 144 +29
28MAY26 9.75 C 0.14 0.14 0.14 0.13 +0.01 48 20 213 +17
28MAY26 10.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 282 0
28MAY26 10.50 C 0.00 0.00 0.00 0.04 0.00 48 0 57 0
28MAY26 11.00 C 0.02 0.02 0.02 0.02 0.00 50 100 266 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 113 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 65 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 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 97 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 5.21 +0.09 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.11 +0.09 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.01 +0.09 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.92 +0.10 86 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.82 +0.10 83 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.72 +0.10 79 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.62 +0.09 76 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.52 +0.09 73 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.42 +0.09 70 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.32 +0.09 66 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.22 +0.09 63 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.12 +0.09 60 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.02 +0.09 56 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.92 +0.09 53 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.82 +0.09 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.57 +0.11 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.30 +0.09 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.06 +0.08 0 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.83 +0.09 45 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.60 +0.09 51 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.36 +0.07 49 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.15 +0.07 53 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.92 +0.06 51 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.73 +0.06 53 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.54 +0.07 54 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.35 +0.05 53 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.18 +0.06 52 0 96 0
29JUN26 8.25 C 0.00 0.00 0.00 1.02 +0.07 52 0 97 0
29JUN26 8.50 C 0.00 0.00 0.00 0.87 +0.06 51 0 173 0
29JUN26 8.75 C 0.00 0.00 0.00 0.73 +0.04 50 0 100 0
29JUN26 9.00 C 0.62 0.63 0.59 0.62 +0.03 50 171 330 +161
29JUN26 9.25 C 0.00 0.00 0.00 0.53 +0.03 51 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.44 +0.02 51 0 201 0
29JUN26 9.75 C 0.00 0.00 0.00 0.37 +0.02 51 0 125 0
29JUN26 10.00 C 0.26 0.26 0.26 0.31 +0.02 51 5 251 +5
29JUN26 10.50 C 0.00 0.00 0.00 0.21 +0.01 51 0 195 0
29JUN26 11.00 C 0.00 0.00 0.00 0.14 +0.01 52 0 412 0
29JUN26 11.50 C 0.00 0.00 0.00 0.09 +0.01 51 0 388 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 517 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 0.00 52 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 50 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 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 59 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 420 0
30JUL26 5.75 C 0.00 0.00 0.00 3.09 +0.03 38 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.87 +0.03 48 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.66 +0.04 52 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.44 +0.03 51 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.24 +0.03 53 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.04 +0.03 53 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.89 +0.06 56 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.68 +0.03 53 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.51 +0.03 53 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.35 +0.02 53 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.23 +0.05 54 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.10 +0.05 54 0 32 0
30JUL26 8.75 C 0.00 0.00 0.00 0.97 +0.03 54 0 40 0
30JUL26 9.00 C 0.00 0.00 0.00 0.86 +0.02 54 0 18 0
30JUL26 9.25 C 0.00 0.00 0.00 0.76 +0.02 54 0 30 0
30JUL26 9.50 C 0.00 0.00 0.00 0.68 +0.02 54 0 21 0
30JUL26 9.75 C 0.00 0.00 0.00 0.60 +0.02 55 0 45 0
30JUL26 10.00 C 0.46 0.46 0.46 0.53 +0.02 55 5 39 +5
30JUL26 10.50 C 0.00 0.00 0.00 0.41 +0.01 55 0 126 0
30JUL26 11.00 C 0.27 0.27 0.27 0.31 0.00 55 15 37 +15
30JUL26 11.50 C 0.00 0.00 0.00 0.24 +0.01 55 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 0.18 0.00 55 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.13 0.00 55 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.75 +0.06 55 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.54 +0.05 54 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.35 +0.05 55 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.18 +0.04 56 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.00 +0.05 56 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.83 +0.03 55 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.68 +0.05 56 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.55 +0.07 56 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.42 +0.07 57 0 14 0
28AUG26 8.50 C 0.00 0.00 0.00 1.27 +0.04 55 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.16 +0.04 56 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.06 +0.04 56 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.96 +0.04 56 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.87 +0.03 56 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.79 +0.03 57 0 5 0
28AUG26 10.00 C 0.00 0.00 0.00 0.71 +0.02 56 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.58 +0.02 57 0 5 0
28AUG26 11.00 C 0.00 0.00 0.00 0.47 +0.02 57 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.38 +0.01 57 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.31 - 57 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 4.15 +0.06 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.06 +0.05 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.95 +0.03 0 0 0 0
29SEP26 5.00 C 3.89 3.89 3.89 3.89 +0.05 52 5 5 -2
29SEP26 5.25 C 0.00 0.00 0.00 3.68 +0.07 56 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.44 +0.03 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.24 +0.04 55 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.03 +0.03 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.85 +0.03 57 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.65 +0.02 56 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.47 +0.02 56 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.30 +0.03 57 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.14 +0.03 57 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.99 +0.03 57 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.84 +0.04 57 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.70 +0.04 57 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.56 +0.03 56 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.43 +0.02 56 0 185 0
29SEP26 8.75 C 0.00 0.00 0.00 1.32 +0.01 56 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 1.22 +0.01 57 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.12 +0.01 57 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.03 0.00 57 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.95 0.00 57 0 15 0
29SEP26 10.00 C 0.83 0.83 0.83 0.87 0.00 57 5 208 -5
29SEP26 10.50 C 0.00 0.00 0.00 0.74 0.00 57 0 28 0
29SEP26 11.00 C 0.00 0.00 0.00 0.62 0.00 57 0 13 0
29SEP26 11.50 C 0.00 0.00 0.00 0.52 -0.01 57 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.44 0.00 58 0 6 0
29SEP26 12.50 C 0.00 0.00 0.00 0.36 -0.01 57 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.31 0.00 58 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.25 -0.01 57 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.21 -0.01 57 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 -0.01 58 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 -0.01 58 0 35 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 0.00 58 0 47 0
29SEP26 16.00 C 0.10 0.10 0.10 0.10 -0.01 57 1 201 +1
30DEC26 4.80 C 0.00 0.00 0.00 4.17 +0.05 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.08 +0.03 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.00 +0.03 53 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.82 +0.06 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.62 +0.04 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.43 +0.05 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.24 +0.04 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.06 +0.02 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.90 +0.03 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.74 +0.03 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.58 +0.02 56 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.44 +0.03 57 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.30 +0.05 57 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.17 +0.05 57 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.05 +0.05 57 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 1.94 +0.05 58 0 9 0
30DEC26 8.50 C 0.00 0.00 0.00 1.83 +0.05 58 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.73 +0.05 58 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 1.63 +0.04 58 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.54 +0.04 58 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.45 +0.04 58 0 117 0
30DEC26 9.75 C 0.00 0.00 0.00 1.37 +0.04 59 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 1.29 +0.04 59 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.14 +0.03 58 0 1,095 0
30DEC26 11.00 C 0.00 0.00 0.00 1.02 +0.03 59 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.90 +0.02 59 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.80 +0.02 59 0 90 0
30DEC26 12.50 C 0.00 0.00 0.00 0.71 +0.02 59 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.63 +0.01 59 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.56 +0.01 59 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.50 +0.01 59 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.44 +0.01 59 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 +0.01 59 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.35 +0.01 59 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 0.00 59 0 77 0
30MAR27 5.75 C 0.00 0.00 0.00 3.57 +0.04 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.40 +0.03 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.24 +0.05 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.09 +0.06 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.95 +0.07 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.81 +0.07 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.68 +0.06 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.56 +0.07 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.44 +0.06 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.32 +0.06 57 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 2.21 +0.05 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.11 +0.05 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.01 +0.05 57 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 1.92 +0.05 58 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.83 +0.05 58 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.74 +0.05 58 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.66 +0.05 58 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.58 +0.04 58 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.44 +0.04 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.35 +0.08 60 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 1.19 +0.04 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 1.08 +0.03 58 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 0.99 +0.03 59 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.90 +0.03 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.82 +0.03 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.75 +0.03 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.68 +0.02 59 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.62 +0.02 59 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.57 +0.02 59 0 8 0
TOTAL CALL 475 11,767 +294
28MAY26 5.75 P 0.01 0.01 0.01 0.01 0.00 82 46 106 +36
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 61 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 60 93 +4
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 205 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 0.00 54 60 482 +60
28MAY26 7.25 P 0.00 0.00 0.00 0.03 -0.01 51 0 165 0
28MAY26 7.50 P 0.00 0.00 0.00 0.05 -0.02 50 0 193 0
28MAY26 7.75 P 0.00 0.00 0.00 0.09 -0.02 51 0 231 0
28MAY26 8.00 P 0.17 0.20 0.17 0.14 -0.03 51 125 1,578 0
28MAY26 8.25 P 0.21 0.24 0.21 0.21 -0.04 50 16 108 +2
28MAY26 8.50 P 0.00 0.00 0.00 0.30 -0.05 50 0 136 0
28MAY26 8.75 P 0.45 0.45 0.45 0.42 -0.05 51 15 99 +15
28MAY26 9.00 P 0.57 0.58 0.57 0.53 -0.09 48 45 249 0
28MAY26 9.25 P 0.00 0.00 0.00 0.69 -0.10 48 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 0.88 -0.08 49 0 29 0
28MAY26 9.75 P 0.00 0.00 0.00 1.07 -0.08 49 0 35 0
28MAY26 10.00 P 0.00 0.00 0.00 1.31 -0.07 54 0 38 0
28MAY26 10.50 P 0.00 0.00 0.00 1.77 -0.08 59 0 65 0
28MAY26 11.00 P 0.00 0.00 0.00 2.25 -0.08 64 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.74 -0.09 70 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.24 -0.08 79 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.73 -0.09 82 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.23 -0.09 90 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.73 -0.09 97 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.22 -0.09 98 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.72 -0.09 104 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.22 -0.09 109 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.72 -0.09 115 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.22 -0.09 120 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 104 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 101 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 98 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 92 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 90 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 84 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 134 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 53 0
29JUN26 5.00 P 0.02 0.02 0.02 0.01 0.00 68 10 190 +10
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 317 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 53 0 423 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 53 0 346 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.02 52 0 553 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 -0.01 53 0 676 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 -0.02 53 0 166 0
29JUN26 7.50 P 0.00 0.00 0.00 0.20 -0.03 52 0 215 0
29JUN26 7.75 P 0.00 0.00 0.00 0.27 -0.04 53 0 184 0
29JUN26 8.00 P 0.00 0.00 0.00 0.36 -0.03 53 0 1,154 0
29JUN26 8.25 P 0.49 0.52 0.49 0.46 -0.04 54 48 279 -4
29JUN26 8.50 P 0.00 0.00 0.00 0.57 -0.05 54 0 839 0
29JUN26 8.75 P 0.00 0.00 0.00 0.69 -0.06 53 0 306 0
29JUN26 9.00 P 0.00 0.00 0.00 0.82 -0.06 53 0 105 0
29JUN26 9.25 P 0.00 0.00 0.00 0.94 -0.10 50 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.16 -0.02 55 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 1.31 -0.05 53 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.49 -0.05 53 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 1.89 -0.06 53 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.33 -0.08 54 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.80 -0.08 57 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.28 -0.08 60 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.77 -0.08 65 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.26 -0.09 68 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.76 -0.09 73 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.25 -0.09 75 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.75 -0.09 80 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.24 -0.09 81 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.74 -0.09 85 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.23 -0.09 86 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.05 -0.01 57 0 104 0
30JUL26 6.00 P 0.00 0.00 0.00 0.07 -0.02 56 0 45 0
30JUL26 6.25 P 0.00 0.00 0.00 0.10 -0.02 56 0 322 0
30JUL26 6.50 P 0.00 0.00 0.00 0.14 -0.02 57 0 42 0
30JUL26 6.75 P 0.00 0.00 0.00 0.18 -0.03 56 0 42 0
30JUL26 7.00 P 0.00 0.00 0.00 0.23 -0.03 56 0 86 0
30JUL26 7.25 P 0.00 0.00 0.00 0.30 -0.04 56 0 62 0
30JUL26 7.50 P 0.00 0.00 0.00 0.37 -0.05 56 0 8 0
30JUL26 7.75 P 0.00 0.00 0.00 0.46 -0.05 56 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.56 -0.06 56 0 102 0
30JUL26 8.25 P 0.71 0.71 0.71 0.67 -0.06 57 50 50 +50
30JUL26 8.50 P 0.00 0.00 0.00 0.80 -0.06 57 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 0.93 -0.06 57 0 15 0
30JUL26 9.00 P 0.00 0.00 0.00 1.07 -0.07 57 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.22 -0.07 57 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.38 -0.06 57 0 26 0
30JUL26 9.75 P 0.00 0.00 0.00 1.56 -0.03 58 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.73 -0.03 58 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 2.11 -0.03 59 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 2.51 -0.04 59 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.94 -0.04 59 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.39 -0.04 61 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.85 -0.04 62 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.18 -0.01 58 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.23 -0.02 58 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.29 -0.02 59 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.36 -0.03 58 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.44 -0.03 59 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.53 -0.03 59 0 40 0
28AUG26 7.75 P 0.00 0.00 0.00 0.62 -0.04 59 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.73 -0.05 59 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.85 -0.05 59 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.98 -0.05 59 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.11 -0.05 59 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.26 -0.06 60 0 1 0
28AUG26 9.25 P 0.00 0.00 0.00 1.41 -0.06 60 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.57 -0.05 60 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.73 -0.05 59 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.92 -0.02 61 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.28 -0.03 60 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.66 -0.04 60 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.07 -0.04 61 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.50 - 61 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.04 -0.01 58 0 62 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 -0.01 59 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 -0.01 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 -0.01 59 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 -0.02 59 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 -0.02 58 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 -0.03 59 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.21 -0.03 59 0 166 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 -0.04 59 0 307 0
29SEP26 6.50 P 0.00 0.00 0.00 0.32 -0.04 59 0 254 0
29SEP26 6.75 P 0.00 0.00 0.00 0.39 -0.05 59 0 118 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 -0.05 59 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.56 -0.06 59 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 -0.06 59 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 -0.07 59 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 0.87 -0.07 59 0 205 0
29SEP26 8.25 P 0.00 0.00 0.00 0.99 -0.08 59 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.13 -0.08 60 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.26 -0.09 60 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.41 -0.09 60 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 1.57 -0.08 60 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.72 -0.09 60 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.90 -0.07 61 0 2 0
29SEP26 10.00 P 2.06 2.06 2.06 2.07 -0.06 61 5 6 +5
29SEP26 10.50 P 0.00 0.00 0.00 2.44 -0.04 62 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.82 -0.04 62 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.23 -0.02 63 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.63 -0.04 62 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.05 -0.04 62 0 15 0
29SEP26 13.00 P 4.46 4.46 4.46 4.49 -0.04 63 5 15 0
29SEP26 13.50 P 0.00 0.00 0.00 4.94 -0.05 63 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.40 -0.05 64 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.87 -0.05 65 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.35 -0.05 66 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.84 -0.04 68 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.33 -0.03 70 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 -0.01 60 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 -0.01 61 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 -0.01 61 0 66 0
30DEC26 5.25 P 0.00 0.00 0.00 0.23 -0.02 60 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 -0.02 61 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.35 -0.02 61 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.42 -0.02 61 0 180 0
30DEC26 6.25 P 0.00 0.00 0.00 0.50 -0.02 61 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.57 -0.04 61 0 123 0
30DEC26 6.75 P 0.00 0.00 0.00 0.67 -0.03 61 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.77 -0.03 61 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 0.87 -0.04 61 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 0.99 -0.04 61 0 3,028 0
30DEC26 7.75 P 0.00 0.00 0.00 1.10 -0.05 61 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.22 -0.06 61 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.36 -0.06 61 0 28 0
30DEC26 8.50 P 0.00 0.00 0.00 1.50 -0.06 61 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 1.64 -0.06 62 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 1.80 -0.06 62 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.96 -0.06 62 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.11 -0.07 62 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.28 -0.07 62 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.46 -0.07 63 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.81 -0.06 63 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.19 -0.04 63 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.58 -0.02 64 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 3.98 -0.01 64 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.38 -0.02 64 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.80 -0.01 64 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.24 0.00 65 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.64 -0.04 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.09 -0.04 64 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.54 -0.04 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.01 -0.03 66 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.50 -0.02 67 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.50 -0.02 60 0 26 0
30MAR27 6.00 P 0.00 0.00 0.00 0.58 -0.03 60 0 39 0
30MAR27 6.25 P 0.00 0.00 0.00 0.67 -0.03 61 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.77 -0.03 61 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.87 -0.03 61 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.97 -0.04 61 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.09 -0.04 61 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.21 -0.04 61 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.33 -0.04 61 0 6 0
30MAR27 8.00 P 0.00 0.00 0.00 1.47 -0.05 61 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.61 -0.05 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.75 -0.05 61 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 1.90 -0.05 61 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.05 -0.06 61 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.21 -0.06 61 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 2.38 -0.05 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.54 -0.06 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.71 -0.07 62 0 35 0
30MAR27 10.50 P 0.00 0.00 0.00 3.07 -0.07 62 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.44 -0.07 63 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.82 -0.06 63 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 4.21 -0.06 63 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.61 -0.05 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.01 -0.05 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.41 -0.07 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.84 -0.06 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.26 -0.07 63 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.70 -0.06 63 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.15 -0.06 63 0 0 0
TOTAL PUT 485 28,725 +178
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 42.00
28MAY26 32.00 C 0.00 0.00 0.00 10.02 +0.05 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.02 +0.10 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.02 +0.08 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.03 +0.07 39 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.05 +0.06 40 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.11 +0.06 40 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 4.21 +0.04 40 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.44 -0.02 42 0 0 0
28MAY26 40.00 C 2.22 2.22 2.22 2.70 +0.03 41 15 90 +15
28MAY26 41.00 C 0.00 0.00 0.00 2.03 -0.08 40 0 147 0
28MAY26 42.00 C 0.00 0.00 0.00 1.53 +0.01 40 0 68 0
28MAY26 43.00 C 0.79 0.79 0.79 1.08 -0.07 39 15 96 +15
28MAY26 44.00 C 0.00 0.00 0.00 0.77 -0.07 39 1 136 -1
28MAY26 45.00 C 0.43 0.43 0.43 0.55 -0.06 40 15 81 +3
28MAY26 46.00 C 0.32 0.32 0.32 0.39 -0.03 41 15 61 +15
28MAY26 47.00 C 0.24 0.24 0.24 0.26 -0.02 41 15 147 +15
28MAY26 48.00 C 0.00 0.00 0.00 0.17 -0.02 41 0 188 0
28MAY26 49.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 104 0
28MAY26 50.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 51 0
28MAY26 52.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 97 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 149 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.02 +0.08 69 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.02 +0.08 64 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.02 +0.05 59 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.02 +0.08 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.02 +0.08 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.02 +0.08 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.00 +0.06 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.02 +0.05 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.04 +0.06 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.02 -0.04 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.04 -0.14 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.26 +0.01 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.44 -0.01 39 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.69 -0.03 39 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 4.01 -0.05 39 0 30 0
29JUN26 40.00 C 3.03 3.03 3.03 3.48 -0.05 40 15 120 +15
29JUN26 41.00 C 0.00 0.00 0.00 2.90 -0.07 39 0 159 0
29JUN26 42.00 C 0.00 0.00 0.00 2.40 -0.05 39 0 205 0
29JUN26 43.00 C 0.00 0.00 0.00 1.95 -0.04 39 0 98 0
29JUN26 44.00 C 0.00 0.00 0.00 1.60 -0.06 39 0 102 0
29JUN26 45.00 C 1.05 1.05 1.05 1.30 -0.07 39 8 96 +8
29JUN26 46.00 C 0.86 0.86 0.86 1.07 -0.05 39 15 94 0
29JUN26 47.00 C 0.00 0.00 0.00 0.84 -0.06 39 0 147 0
29JUN26 48.00 C 0.62 0.62 0.62 0.67 -0.07 39 5 203 +5
29JUN26 49.00 C 0.00 0.00 0.00 0.52 -0.07 39 0 46 0
29JUN26 50.00 C 0.00 0.00 0.00 0.40 -0.06 39 0 62 0
29JUN26 52.50 C 0.30 0.30 0.30 0.21 -0.04 39 23 29 +23
29JUN26 55.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.12 -0.06 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.11 -0.25 37 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.34 -0.19 41 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.56 -0.17 41 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.72 -0.25 40 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.09 +0.01 41 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.43 +0.01 41 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.82 0.00 41 0 0 0
30JUL26 40.00 C 3.76 3.76 3.76 4.30 0.00 42 15 30 +15
30JUL26 41.00 C 3.40 3.40 3.40 3.77 -0.02 42 15 45 +15
30JUL26 42.00 C 0.00 0.00 0.00 3.28 -0.04 41 0 24 0
30JUL26 43.00 C 0.00 0.00 0.00 2.85 -0.04 41 0 78 0
30JUL26 44.00 C 0.00 0.00 0.00 2.47 -0.05 41 0 15 0
30JUL26 45.00 C 1.92 1.92 1.92 2.14 -0.02 42 15 53 +15
30JUL26 46.00 C 0.00 0.00 0.00 1.85 -0.01 42 0 60 0
30JUL26 47.00 C 0.00 0.00 0.00 1.60 -0.02 42 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 1.37 -0.04 42 0 25 0
30JUL26 49.00 C 0.00 0.00 0.00 1.16 -0.03 42 0 44 0
30JUL26 50.00 C 0.00 0.00 0.00 0.96 -0.06 41 0 40 0
30JUL26 52.50 C 0.00 0.00 0.00 0.62 -0.03 41 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.39 -0.02 41 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.51 -0.25 42 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.71 -0.26 41 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.23 +0.02 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.23 -0.26 41 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.54 -0.10 41 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.90 -0.11 41 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.45 +0.01 43 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.90 0.00 42 0 0 0
28AUG26 41.00 C 4.05 4.36 3.98 4.38 -0.06 42 60 105 +60
28AUG26 42.00 C 3.70 3.70 3.70 3.95 -0.01 43 15 30 +15
28AUG26 43.00 C 0.00 0.00 0.00 3.51 -0.02 42 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.15 0.00 43 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 2.77 -0.03 42 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 2.46 -0.04 43 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 2.18 -0.04 43 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 1.92 -0.06 43 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 1.73 -0.03 43 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 1.47 -0.02 43 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 1.05 -0.02 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.13 -0.05 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.24 -0.03 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.10 -0.30 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.53 -0.01 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.45 -0.25 41 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 10.62 -0.28 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.84 -0.27 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.09 -0.27 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.39 -0.25 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.69 -0.25 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.03 -0.24 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.41 -0.24 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.84 -0.17 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.33 -0.17 41 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 4.98 0.00 43 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 4.50 -0.02 43 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 4.07 -0.02 42 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 3.68 -0.02 43 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 3.33 -0.02 42 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 3.01 -0.02 43 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 2.71 -0.04 43 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.45 -0.03 43 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 2.21 -0.03 43 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 1.99 -0.03 43 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 1.53 0.00 43 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 1.12 -0.03 43 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.86 -0.01 43 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.65 -0.02 43 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.48 -0.02 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.19 -0.01 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.30 -0.29 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.59 -0.26 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.16 +0.02 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.47 +0.02 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.81 +0.01 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.93 -0.19 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.33 -0.24 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.76 -0.23 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.23 -0.22 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.94 0.00 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.25 -0.22 42 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.98 -0.05 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 5.56 -0.05 43 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.16 -0.03 43 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 4.79 -0.05 43 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 4.45 -0.03 43 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 4.13 -0.05 43 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.84 -0.05 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.57 -0.04 44 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 3.38 -0.06 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 2.81 -0.02 44 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.31 -0.01 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.91 +0.04 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.55 +0.03 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.28 +0.02 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.04 +0.01 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.85 +0.01 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.69 0.00 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.56 -0.02 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.76 -0.06 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.08 -0.06 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.22 -0.27 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.60 -0.24 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.02 -0.22 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.44 -0.23 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.92 -0.21 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.38 -0.23 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.91 -0.21 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.62 -0.03 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.16 -0.05 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.73 -0.06 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 6.34 -0.05 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.96 -0.06 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.61 -0.02 44 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 5.25 -0.02 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 4.98 +0.02 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.69 +0.01 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.56 -0.02 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.91 -0.03 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.36 -0.03 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.87 -0.03 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.47 +0.04 44 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.10 +0.03 44 0 0 0
TOTAL CALL 262 4,417 +233
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 12 0
28MAY26 34.00 P 0.23 0.23 0.23 0.04 -0.01 41 15 47 0
28MAY26 35.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 84 0
28MAY26 36.00 P 0.00 0.00 0.00 0.14 -0.03 40 0 156 0
28MAY26 37.00 P 0.00 0.00 0.00 0.26 -0.04 41 0 103 0
28MAY26 38.00 P 0.00 0.00 0.00 0.43 -0.06 41 0 96 0
28MAY26 39.00 P 0.00 0.00 0.00 0.67 -0.08 41 1 96 0
28MAY26 40.00 P 0.00 0.00 0.00 1.01 -0.09 41 0 108 0
28MAY26 41.00 P 2.07 2.07 1.78 1.36 -0.19 39 30 133 -4
28MAY26 42.00 P 1.99 1.99 1.99 1.91 -0.15 40 4 54 -2
28MAY26 43.00 P 2.50 2.50 2.50 2.47 -0.24 39 15 39 0
28MAY26 44.00 P 0.00 0.00 0.00 3.20 -0.12 40 0 58 0
28MAY26 45.00 P 0.00 0.00 0.00 3.96 -0.12 40 0 59 0
28MAY26 46.00 P 0.00 0.00 0.00 4.79 -0.11 40 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 5.66 -0.11 40 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 6.58 -0.10 40 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 7.70 +0.02 51 0 62 0
28MAY26 50.00 P 0.00 0.00 0.00 8.74 +0.08 58 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.07 -0.03 57 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 13.69 +0.17 75 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.19 +0.19 84 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.72 +0.23 94 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 21.30 +0.33 107 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 23.72 +0.24 110 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 26.03 +0.05 98 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 28.84 +0.38 132 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.98 0.00 101 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.16 -0.04 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.25 -0.05 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.37 -0.07 39 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 0.54 -0.09 39 0 160 0
29JUN26 37.00 P 0.00 0.00 0.00 0.76 -0.11 39 0 89 0
29JUN26 38.00 P 0.00 0.00 0.00 1.03 -0.13 39 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 1.37 -0.14 39 0 137 0
29JUN26 40.00 P 0.00 0.00 0.00 1.77 -0.16 39 0 127 0
29JUN26 41.00 P 0.00 0.00 0.00 2.19 -0.18 39 0 50 0
29JUN26 42.00 P 0.00 0.00 0.00 2.68 -0.20 38 0 86 0
29JUN26 43.00 P 0.00 0.00 0.00 3.24 -0.25 38 0 105 0
29JUN26 44.00 P 0.00 0.00 0.00 3.91 -0.18 39 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 4.61 -0.18 39 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 5.36 -0.17 39 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 6.33 +0.02 42 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 7.18 -0.02 43 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.08 +0.03 45 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 8.98 +0.10 46 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.28 +0.04 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.75 +0.12 53 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.25 +0.16 59 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.72 +0.18 63 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.30 +0.26 72 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.75 +0.27 75 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 26.26 +0.21 80 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.84 +0.36 88 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 31.25 +0.27 89 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.34 -0.03 42 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.46 -0.06 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.63 -0.06 42 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 0.84 -0.06 42 0 34 0
30JUL26 36.00 P 0.00 0.00 0.00 1.10 -0.07 42 0 75 0
30JUL26 37.00 P 0.00 0.00 0.00 1.38 -0.09 42 0 15 0
30JUL26 38.00 P 2.02 2.02 2.02 1.73 -0.09 42 15 105 +15
30JUL26 39.00 P 0.00 0.00 0.00 2.13 -0.10 42 0 55 0
30JUL26 40.00 P 0.00 0.00 0.00 2.53 -0.09 42 0 90 0
30JUL26 41.00 P 0.00 0.00 0.00 2.99 -0.11 42 0 75 0
30JUL26 42.00 P 3.91 3.91 3.91 3.49 -0.13 41 15 104 0
30JUL26 43.00 P 0.00 0.00 0.00 4.07 -0.14 41 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 4.70 -0.11 41 0 64 0
30JUL26 45.00 P 0.00 0.00 0.00 5.50 +0.03 43 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 6.24 +0.05 44 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 6.99 +0.05 44 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 7.79 +0.08 45 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 8.39 -0.12 42 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 9.47 +0.13 46 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 11.68 +0.19 48 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.95 +0.21 49 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 16.35 +0.25 51 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.90 +0.30 58 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 21.30 +0.22 60 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.79 -0.05 43 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 1.00 -0.05 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 1.26 -0.07 43 0 1 0
28AUG26 36.00 P 0.00 0.00 0.00 1.54 -0.09 43 0 0 0
28AUG26 37.00 P 2.29 2.29 2.13 1.89 -0.09 43 75 90 +75
28AUG26 38.00 P 2.65 2.65 2.26 2.27 -0.09 43 45 90 +45
28AUG26 39.00 P 3.01 3.01 2.94 2.66 -0.10 43 30 105 +30
28AUG26 40.00 P 3.46 3.46 3.38 3.08 -0.11 43 30 60 +30
28AUG26 41.00 P 0.00 0.00 0.00 3.56 -0.11 43 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 4.08 -0.11 42 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 4.64 -0.12 42 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 5.26 -0.12 42 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.92 -0.12 42 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.79 +0.08 45 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.34 -0.10 43 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.29 +0.11 45 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.10 +0.15 46 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 9.91 +0.16 46 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.01 +0.20 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.22 -0.02 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.30 -0.03 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.41 -0.04 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.54 -0.04 43 0 11 0
29SEP26 31.00 P 1.09 1.09 1.09 0.70 -0.05 43 1 16 +1
29SEP26 32.00 P 0.00 0.00 0.00 0.89 -0.06 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.11 -0.06 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.37 -0.07 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.65 -0.08 44 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 1.99 -0.09 44 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 2.34 -0.10 44 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 2.76 -0.11 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 3.19 -0.11 44 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 3.64 -0.12 44 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.13 -0.12 43 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 4.66 -0.12 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.23 -0.10 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.83 -0.12 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.48 -0.12 43 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.31 +0.05 45 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 8.03 +0.06 45 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 8.78 +0.08 46 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 9.53 +0.07 46 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.35 +0.13 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.41 +0.16 47 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 14.58 +0.22 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.80 +0.24 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.06 +0.24 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.42 +0.29 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.85 +0.29 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.31 +0.26 55 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.84 +0.33 58 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.25 +0.27 59 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.39 -0.06 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.67 -0.07 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.96 -0.07 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.29 -0.08 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.66 -0.08 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.02 -0.10 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.47 -0.10 45 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 3.91 -0.10 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.37 -0.07 45 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 4.84 -0.06 44 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 5.34 -0.10 44 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 5.88 -0.09 44 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 6.45 -0.09 44 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 7.05 -0.10 44 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 7.68 -0.10 44 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.32 -0.12 44 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 9.00 -0.12 44 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.71 -0.12 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.46 -0.09 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.20 -0.09 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.09 -0.13 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.14 -0.09 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.18 -0.13 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.66 +0.20 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.87 +0.21 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.14 +0.25 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.48 +0.27 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.86 +0.24 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.25 +0.11 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.32 -0.09 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.67 -0.11 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.05 -0.10 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.42 -0.12 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.86 -0.13 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.31 -0.12 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.77 -0.08 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.24 -0.09 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.62 -0.20 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.19 -0.13 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.92 +0.09 45 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.34 -0.09 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.87 -0.13 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.56 -0.09 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.19 -0.11 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.86 -0.11 44 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.55 -0.11 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.25 -0.11 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.97 -0.12 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.84 -0.12 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.81 -0.09 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.82 -0.10 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.91 -0.07 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.04 -0.07 44 0 0 0
TOTAL PUT 276 4,509 +190
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$ 63.50
08MAY26 42.00 C 0.00 0.00 0.00 21.51 -0.04 140 0 0 0
08MAY26 43.00 C 0.00 0.00 0.00 20.51 -0.04 130 0 0 0
08MAY26 44.00 C 0.00 0.00 0.00 19.51 -0.04 120 0 0 0
08MAY26 45.00 C 0.00 0.00 0.00 18.51 -0.04 110 0 0 0
08MAY26 46.00 C 0.00 0.00 0.00 17.51 -0.04 98 0 0 0
08MAY26 47.00 C 0.00 0.00 0.00 16.51 -0.04 0 0 0 0
08MAY26 48.00 C 0.00 0.00 0.00 15.51 -0.05 0 0 0 0
08MAY26 49.00 C 0.00 0.00 0.00 14.51 -0.05 0 0 0 0
08MAY26 50.00 C 0.00 0.00 0.00 13.51 -0.05 0 0 0 0
08MAY26 52.50 C 0.00 0.00 0.00 11.02 -0.04 83 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 8.52 +0.22 64 0 0 0
08MAY26 57.50 C 0.00 0.00 0.00 6.03 +0.21 51 0 2 0
08MAY26 60.00 C 0.00 0.00 0.00 3.55 +0.16 36 0 193 0
08MAY26 62.50 C 0.63 1.11 0.63 1.15 +0.01 21 69 318 +28
08MAY26 65.00 C 0.10 0.15 0.08 0.22 +0.02 31 103 676 -26
08MAY26 67.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 168 0
08MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 48 0
08MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
08MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
08MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
08MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
08MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
08MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
08MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
08MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
08MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
15MAY26 43.00 C 0.00 0.00 0.00 20.53 -0.04 0 0 0 0
15MAY26 44.00 C 0.00 0.00 0.00 19.53 -0.05 0 0 0 0
15MAY26 45.00 C 0.00 0.00 0.00 18.53 -0.05 0 0 0 0
15MAY26 46.00 C 0.00 0.00 0.00 17.53 -0.04 0 0 0 0
15MAY26 47.00 C 0.00 0.00 0.00 16.53 -0.05 0 0 0 0
15MAY26 48.00 C 0.00 0.00 0.00 15.53 -0.05 0 0 0 0
15MAY26 49.00 C 0.00 0.00 0.00 14.53 -0.06 0 0 0 0
15MAY26 50.00 C 0.00 0.00 0.00 13.54 -0.04 52 0 0 0
15MAY26 52.50 C 0.00 0.00 0.00 11.04 -0.04 40 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 8.55 +0.22 36 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 6.08 +0.18 32 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 3.63 +0.14 24 0 12 0
15MAY26 62.50 C 1.16 1.39 1.16 1.64 -0.03 24 34 60 0
15MAY26 65.00 C 0.38 0.52 0.35 0.58 +0.03 27 61 126 +50
15MAY26 67.50 C 0.00 0.00 0.00 0.17 +0.04 29 0 44 0
15MAY26 70.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 34 0
15MAY26 72.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
15MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
15MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
15MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
15MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
15MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 33.55 +0.11 88 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 32.55 +0.10 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 31.55 +0.25 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 30.55 +0.10 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 29.56 +0.06 84 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 28.56 +0.10 77 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 27.56 +0.10 68 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 26.56 +0.18 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 25.56 +0.07 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 24.56 +0.25 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 23.57 +0.08 63 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 22.57 +0.15 58 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 21.57 +0.02 51 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 20.57 0.00 0 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 19.57 -0.01 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.57 -0.01 0 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 17.58 +0.01 46 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 16.58 0.00 41 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.58 0.00 36 0 173 0
28MAY26 49.00 C 0.00 0.00 0.00 14.58 -0.07 0 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 13.59 -0.03 37 0 50 0
28MAY26 52.50 C 0.00 0.00 0.00 11.10 +0.02 32 0 152 0
28MAY26 55.00 C 0.00 0.00 0.00 8.64 -0.01 30 0 610 0
28MAY26 57.50 C 0.00 0.00 0.00 6.26 -0.02 28 0 1,395 0
28MAY26 60.00 C 3.66 3.77 3.66 4.00 +0.08 25 85 5,447 0
28MAY26 62.50 C 1.77 2.15 1.77 2.15 -0.06 24 61 3,941 -59
28MAY26 65.00 C 0.76 1.05 0.76 1.09 +0.04 26 756 6,031 +83
28MAY26 67.50 C 0.34 0.45 0.34 0.51 +0.06 28 203 3,945 -18
28MAY26 70.00 C 0.22 0.22 0.20 0.23 +0.06 29 34 4,130 +3
28MAY26 72.50 C 0.11 0.11 0.11 0.11 +0.05 31 20 5,752 -20
28MAY26 75.00 C 0.07 0.07 0.07 0.06 +0.04 34 60 2,252 0
28MAY26 77.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 1,446 0
28MAY26 80.00 C 0.00 0.00 0.00 0.02 +0.01 38 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 47 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 451 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 296 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 265 0
29JUN26 30.00 C 0.00 0.00 0.00 33.56 +0.12 79 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 32.56 +0.11 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 31.56 +0.09 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 30.56 +0.08 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 29.57 +0.07 71 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 28.57 +0.11 65 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 27.57 +0.03 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 26.57 +0.05 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.57 +0.08 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 24.58 +0.03 57 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 23.58 +0.07 52 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 22.58 +0.12 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.58 +0.03 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 20.58 +0.01 0 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 19.59 -0.14 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.59 +0.01 40 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 17.59 +0.02 0 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 16.59 +0.01 0 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 15.59 -0.04 0 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 14.60 -0.13 33 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 13.60 -0.02 29 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 11.12 +0.04 29 0 5,392 0
29JUN26 55.00 C 0.00 0.00 0.00 8.69 +0.04 28 0 8,967 0
29JUN26 57.50 C 0.00 0.00 0.00 6.41 +0.13 29 0 3,662 0
29JUN26 60.00 C 4.25 4.25 4.25 4.29 +0.04 26 1 11,898 0
29JUN26 62.50 C 0.00 0.00 0.00 2.65 +0.04 26 0 14,589 0
29JUN26 65.00 C 1.32 1.56 1.32 1.56 +0.08 27 305 21,100 -135
29JUN26 67.50 C 0.77 0.92 0.77 0.92 +0.14 28 5 4,045 +4
29JUN26 70.00 C 0.55 0.55 0.55 0.55 +0.16 29 374 6,918 +354
29JUN26 72.50 C 0.37 0.37 0.37 0.31 +0.13 30 11 3,873 +11
29JUN26 75.00 C 0.00 0.00 0.00 0.18 +0.10 30 0 9,261 0
29JUN26 77.50 C 0.00 0.00 0.00 0.11 +0.07 31 0 8,351 0
29JUN26 80.00 C 0.13 0.13 0.13 0.07 +0.05 32 4 4,199 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 +0.03 33 0 4,349 0
29JUN26 85.00 C 0.09 0.09 0.09 0.03 +0.02 35 2 5,200 +2
29JUN26 87.50 C 0.00 0.00 0.00 0.02 +0.01 35 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 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 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 33.56 +0.12 72 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 32.56 +0.11 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 31.56 +0.08 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 30.56 +0.08 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 29.57 +0.07 64 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 28.57 +0.11 59 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 27.57 +0.03 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 26.57 +0.05 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 25.57 +0.08 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 24.58 +0.03 52 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 23.58 +0.07 47 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 22.58 +0.12 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 21.58 +0.03 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.58 +0.01 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.59 -0.14 40 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.59 +0.01 36 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.59 +0.02 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.59 +0.01 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.59 -0.04 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.60 -0.13 30 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.60 -0.02 26 0 7 0
30JUL26 52.50 C 0.00 0.00 0.00 11.13 +0.05 28 0 0 0
30JUL26 55.00 C 8.23 8.23 8.23 8.73 +0.08 27 30 182 +30
30JUL26 57.50 C 6.08 6.08 6.08 6.54 +0.18 27 30 802 +30
30JUL26 60.00 C 4.46 4.50 4.46 4.65 +0.04 27 60 3,064 +60
30JUL26 62.50 C 0.00 0.00 0.00 3.21 +0.05 27 0 1,893 0
30JUL26 65.00 C 2.10 2.10 1.98 2.19 +0.07 28 10 5,067 +1
30JUL26 67.50 C 1.42 1.50 1.42 1.51 +0.09 29 9 1,643 +7
30JUL26 70.00 C 0.97 0.97 0.97 1.05 +0.12 29 30 1,545 0
30JUL26 72.50 C 0.69 0.69 0.69 0.74 +0.13 30 170 1,406 +170
30JUL26 75.00 C 0.00 0.00 0.00 0.52 +0.13 31 0 658 0
30JUL26 77.50 C 0.38 0.38 0.38 0.37 +0.12 32 10 461 0
30JUL26 80.00 C 0.00 0.00 0.00 0.27 +0.11 33 0 307 0
30JUL26 82.50 C 0.00 0.00 0.00 0.20 +0.10 34 0 12 0
30JUL26 85.00 C 0.00 0.00 0.00 0.15 +0.08 35 0 100 0
30JUL26 87.50 C 0.00 0.00 0.00 0.11 +0.06 35 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.09 +0.06 37 0 56 0
30JUL26 92.50 C 0.00 0.00 0.00 0.07 +0.05 38 0 9 0
30JUL26 95.00 C 0.00 0.00 0.00 0.06 +0.05 39 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 33.56 +0.12 67 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 32.56 +0.11 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 31.56 +0.08 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 30.56 +0.08 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 29.57 +0.07 60 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 28.57 +0.11 54 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 27.57 +0.03 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 26.57 +0.05 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 25.57 +0.08 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 24.58 +0.03 48 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 23.58 +0.07 43 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 22.58 +0.12 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 21.58 +0.03 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 20.58 +0.01 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 19.59 -0.14 37 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 18.59 +0.01 33 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 17.59 +0.02 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 16.59 +0.01 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.60 -0.03 30 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.60 -0.13 28 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 13.61 -0.01 28 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 11.18 +0.02 28 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 8.91 +0.26 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 6.86 +0.23 28 0 0 0
28AUG26 60.00 C 4.94 4.94 4.94 5.19 +0.08 28 30 90 +30
28AUG26 62.50 C 0.00 0.00 0.00 3.88 +0.12 29 0 90 0
28AUG26 65.00 C 0.00 0.00 0.00 2.84 +0.09 29 0 60 0
28AUG26 67.50 C 0.00 0.00 0.00 2.11 +0.13 29 0 2 0
28AUG26 70.00 C 1.43 1.43 1.43 1.57 +0.15 30 20 50 +20
28AUG26 72.50 C 1.05 1.05 1.05 1.18 +0.17 31 30 31 +29
28AUG26 75.00 C 0.00 0.00 0.00 0.88 +0.17 31 0 16 0
28AUG26 77.50 C 0.00 0.00 0.00 0.66 +0.16 32 0 40 0
28AUG26 80.00 C 0.00 0.00 0.00 0.50 +0.15 33 0 10 0
28AUG26 82.50 C 0.00 0.00 0.00 0.38 +0.14 33 0 4 0
28AUG26 85.00 C 0.36 0.36 0.36 0.30 +0.13 34 4 4 +4
28AUG26 87.50 C 0.00 0.00 0.00 0.23 +0.11 35 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.18 +0.10 35 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.14 +0.08 36 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.12 +0.08 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 33.56 +0.12 60 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 32.56 +0.11 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 31.56 -0.08 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 30.57 -0.10 58 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.57 -0.09 55 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.57 +0.11 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.57 +0.03 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.57 +0.05 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 25.58 +0.09 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 24.58 +0.03 44 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 23.58 +0.07 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.58 +0.12 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.58 +0.03 0 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 20.59 +0.02 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.59 -0.14 34 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 18.59 -0.11 29 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 17.59 +0.02 0 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 16.59 +0.01 0 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 15.60 -0.03 28 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 14.61 -0.12 28 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 13.63 +0.01 28 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 11.26 +0.10 28 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 9.10 +0.45 29 0 2,340 0
29SEP26 57.50 C 7.00 7.00 7.00 7.28 +0.24 29 2 2,326 0
29SEP26 60.00 C 5.22 5.33 5.22 5.61 +0.10 28 120 5,907 0
29SEP26 62.50 C 0.00 0.00 0.00 4.45 +0.18 29 0 4,944 0
29SEP26 65.00 C 3.15 3.15 3.15 3.52 +0.17 30 25 7,205 0
29SEP26 67.50 C 2.46 2.46 2.46 2.83 +0.22 30 30 7,356 +30
29SEP26 70.00 C 0.00 0.00 0.00 2.29 +0.26 32 0 4,580 0
29SEP26 72.50 C 0.00 0.00 0.00 1.86 +0.30 32 0 5,359 0
29SEP26 75.00 C 0.00 0.00 0.00 1.54 +0.33 33 0 4,375 0
29SEP26 77.50 C 0.98 0.98 0.98 1.27 +0.30 34 41 1,403 +41
29SEP26 80.00 C 0.69 0.69 0.69 1.06 +0.29 35 30 3,093 0
29SEP26 82.50 C 0.00 0.00 0.00 0.89 +0.31 36 0 824 0
29SEP26 85.00 C 0.00 0.00 0.00 0.76 +0.30 37 0 1,216 0
29SEP26 87.50 C 0.00 0.00 0.00 0.65 +0.29 38 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.57 +0.30 39 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.49 +0.27 40 0 1,143 0
29SEP26 95.00 C 0.00 0.00 0.00 0.44 +0.27 41 0 211 0
29SEP26 97.50 C 0.00 0.00 0.00 0.39 +0.25 42 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.35 +0.24 43 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.31 +0.22 43 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 33.56 -0.07 57 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 32.56 -0.09 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 31.56 -0.09 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 30.57 -0.10 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 29.57 -0.09 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 28.57 -0.08 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 27.57 -0.10 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 26.57 -0.10 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 25.58 +0.09 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 24.58 +0.03 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.58 -0.11 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.58 -0.11 34 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 21.58 +0.03 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.59 +0.02 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.59 -0.14 30 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 18.59 -0.11 28 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 17.60 -0.11 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.62 +0.04 28 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 15.66 -0.13 28 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 14.73 0.00 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.83 -0.10 28 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 11.42 -0.16 25 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 9.99 +0.07 29 0 1,170 0
30DEC26 57.50 C 0.00 0.00 0.00 8.45 +0.51 29 0 5,419 0
30DEC26 60.00 C 0.00 0.00 0.00 6.89 +0.21 28 0 970 0
30DEC26 62.50 C 0.00 0.00 0.00 5.76 +0.19 28 0 6,687 0
30DEC26 65.00 C 0.00 0.00 0.00 4.78 +0.16 29 0 6,873 0
30DEC26 67.50 C 0.00 0.00 0.00 4.03 +0.13 29 0 3,012 0
30DEC26 70.00 C 0.00 0.00 0.00 3.42 +0.09 30 0 4,032 0
30DEC26 72.50 C 0.00 0.00 0.00 2.89 +0.05 31 0 2,784 0
30DEC26 75.00 C 0.00 0.00 0.00 2.47 +0.03 31 0 4,511 0
30DEC26 77.50 C 0.00 0.00 0.00 2.11 -0.01 32 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 1.81 -0.02 33 0 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.57 -0.04 33 0 285 0
30DEC26 85.00 C 0.00 0.00 0.00 1.36 -0.06 34 0 438 0
30DEC26 87.50 C 0.00 0.00 0.00 1.19 -0.06 35 0 524 0
30DEC26 90.00 C 0.00 0.00 0.00 1.05 -0.08 35 0 272 0
30DEC26 92.50 C 0.69 0.69 0.69 0.92 -0.09 36 30 482 -30
30DEC26 95.00 C 0.61 0.61 0.61 0.82 -0.08 36 30 415 0
30DEC26 97.50 C 0.55 0.55 0.55 0.74 -0.09 37 30 496 0
30DEC26 100.00 C 0.48 0.48 0.48 0.66 -0.11 38 30 264 +28
30DEC26 102.50 C 0.00 0.00 0.00 0.59 -0.11 38 0 86 0
30MAR27 30.00 C 0.00 0.00 0.00 33.56 -0.07 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 32.56 -0.09 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 31.56 -0.09 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 30.57 -0.10 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 29.57 -0.09 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 28.57 -0.08 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 27.57 -0.10 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 26.57 -0.10 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 25.58 0.00 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 24.58 -0.09 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 23.58 -0.11 31 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 22.58 -0.11 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 21.58 -0.12 27 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 20.59 -0.12 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.61 -0.13 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.65 -0.05 28 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 17.73 -0.09 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.62 -0.31 23 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.66 -0.17 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.82 -0.40 25 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 14.04 -0.38 25 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 12.21 +0.02 26 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 10.65 -0.24 27 0 42 0
30MAR27 57.50 C 0.00 0.00 0.00 9.56 +0.24 29 0 91 0
30MAR27 60.00 C 0.00 0.00 0.00 8.04 +0.13 28 0 9,649 0
30MAR27 62.50 C 0.00 0.00 0.00 6.93 +0.16 28 0 118 0
30MAR27 65.00 C 0.00 0.00 0.00 5.94 +0.14 29 0 1,963 0
30MAR27 67.50 C 0.00 0.00 0.00 5.15 +0.21 29 0 97 0
30MAR27 70.00 C 0.00 0.00 0.00 4.44 +0.23 30 0 854 0
30MAR27 72.50 C 0.00 0.00 0.00 3.83 +0.25 30 0 4,033 0
30MAR27 75.00 C 3.04 3.04 3.04 3.31 +0.23 30 200 1,482 +200
30MAR27 77.50 C 2.52 2.52 2.52 2.86 +0.23 31 32 3,089 0
30MAR27 80.00 C 0.00 0.00 0.00 2.49 +0.23 31 0 1,131 0
30MAR27 82.50 C 0.00 0.00 0.00 2.15 +0.20 31 0 2,141 0
30MAR27 85.00 C 0.00 0.00 0.00 1.87 +0.20 32 0 210 0
30MAR27 87.50 C 0.00 0.00 0.00 1.64 +0.25 32 0 230 0
30MAR27 90.00 C 0.00 0.00 0.00 1.42 +0.22 32 0 510 0
30MAR27 92.50 C 0.00 0.00 0.00 1.26 +0.25 33 0 39 0
30MAR27 95.00 C 0.00 0.00 0.00 1.11 +0.21 33 0 182 0
30MAR27 97.50 C 0.00 0.00 0.00 0.97 +0.14 33 0 265 0
TOTAL CALL 3,221 341,293 +927
08MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
08MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
08MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
08MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
08MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
08MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
08MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
08MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
08MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
08MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.01 85 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.02 66 0 1 0
08MAY26 57.50 P 0.00 0.00 0.00 0.02 -0.04 52 0 284 0
08MAY26 60.00 P 0.07 0.07 0.07 0.04 -0.07 37 90 4,872 0
08MAY26 62.50 P 0.61 0.61 0.21 0.18 -0.15 23 2,168 4,333 +1,396
08MAY26 65.00 P 0.00 0.00 0.00 1.71 -0.17 31 0 95 0
08MAY26 67.50 P 0.00 0.00 0.00 4.08 -0.19 46 0 77 0
08MAY26 70.00 P 0.00 0.00 0.00 6.57 -0.18 64 0 0 0
08MAY26 72.50 P 0.00 0.00 0.00 9.07 -0.18 82 0 0 0
08MAY26 75.00 P 0.00 0.00 0.00 11.57 -0.18 99 0 0 0
08MAY26 77.50 P 0.00 0.00 0.00 14.08 -0.17 117 0 0 0
08MAY26 80.00 P 0.00 0.00 0.00 16.57 -0.18 130 0 0 0
08MAY26 82.50 P 0.00 0.00 0.00 19.08 -0.17 147 0 0 0
08MAY26 85.00 P 0.00 0.00 0.00 21.58 -0.17 161 0 0 0
08MAY26 87.50 P 0.00 0.00 0.00 24.07 -0.18 171 0 0 0
08MAY26 90.00 P 0.00 0.00 0.00 26.58 -0.17 186 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 29.07 -0.18 195 0 0 0
15MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
15MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
15MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
15MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
15MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
15MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
15MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
15MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
15MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.04 -0.06 32 0 0 0
15MAY26 60.00 P 0.29 0.29 0.15 0.16 -0.13 28 666 572 +436
15MAY26 62.50 P 1.08 1.08 0.68 0.63 -0.18 25 33 178 +15
15MAY26 65.00 P 0.00 0.00 0.00 2.03 -0.16 27 0 33 0
15MAY26 67.50 P 0.00 0.00 0.00 4.18 -0.11 31 0 30 0
15MAY26 70.00 P 0.00 0.00 0.00 6.57 -0.18 37 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 9.07 -0.18 47 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 11.66 -0.09 64 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 14.25 0.00 80 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 16.75 0.00 90 0 0 0
15MAY26 82.50 P 0.00 0.00 0.00 19.25 0.00 99 0 0 0
15MAY26 85.00 P 0.00 0.00 0.00 21.80 +0.05 112 0 0 0
15MAY26 87.50 P 0.00 0.00 0.00 24.25 0.00 116 0 0 0
15MAY26 90.00 P 0.00 0.00 0.00 26.87 +0.12 134 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 29.24 -0.01 131 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 124 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 323 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 575 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,256 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 1,255 0
28MAY26 52.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 3,011 0
28MAY26 55.00 P 0.08 0.08 0.07 0.06 -0.05 31 13 6,664 0
28MAY26 57.50 P 0.25 0.25 0.17 0.17 -0.09 29 347 5,147 +341
28MAY26 60.00 P 0.67 0.67 0.48 0.47 -0.13 27 70 8,611 +44
28MAY26 62.50 P 1.54 1.59 1.20 1.15 -0.11 25 307 4,205 +107
28MAY26 65.00 P 3.12 3.12 2.50 2.50 -0.12 26 35 3,013 -5
28MAY26 67.50 P 4.51 4.51 4.51 4.43 -0.08 28 30 1,741 -18
28MAY26 70.00 P 0.00 0.00 0.00 6.67 -0.18 30 0 681 0
28MAY26 72.50 P 0.00 0.00 0.00 9.07 -0.19 33 0 456 0
28MAY26 75.00 P 0.00 0.00 0.00 11.85 +0.10 51 0 511 0
28MAY26 77.50 P 0.00 0.00 0.00 14.25 0.00 55 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 16.75 0.00 61 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.25 -0.17 67 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.80 -0.14 75 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.25 -0.18 79 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.87 +0.12 90 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 29.24 -0.01 88 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 31.68 -0.07 90 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 34.18 -0.07 95 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 36.68 -0.07 99 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 39.18 -0.07 103 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 33.00 P 0.01 0.01 0.01 0.01 0.00 59 40 70 +40
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 760 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 530 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.01 -0.01 33 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 4,909 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 24,221 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 3,139 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 3,072 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 -0.04 31 0 2,235 0
29JUN26 50.00 P 0.14 0.14 0.14 0.10 -0.04 30 75 28,492 -30
29JUN26 52.50 P 0.26 0.28 0.25 0.24 -0.07 29 52 8,649 -5
29JUN26 55.00 P 0.55 0.57 0.49 0.50 -0.11 28 208 14,249 +170
29JUN26 57.50 P 1.12 1.22 1.00 0.98 -0.14 27 56 11,481 +29
29JUN26 60.00 P 1.90 2.00 1.76 1.75 -0.15 26 97 13,886 -45
29JUN26 62.50 P 3.50 3.50 3.25 2.97 -0.07 26 23 11,884 +3
29JUN26 65.00 P 4.77 4.77 4.77 4.56 -0.07 26 2 14,748 0
29JUN26 67.50 P 0.00 0.00 0.00 6.51 -0.01 26 0 2,775 0
29JUN26 70.00 P 0.00 0.00 0.00 8.69 -0.04 27 0 4,223 0
29JUN26 72.50 P 0.00 0.00 0.00 11.34 +0.27 35 0 1,215 0
29JUN26 75.00 P 0.00 0.00 0.00 13.74 +0.24 38 0 859 0
29JUN26 77.50 P 0.00 0.00 0.00 16.17 -0.35 41 0 855 0
29JUN26 80.00 P 0.00 0.00 0.00 18.63 -0.32 44 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 21.11 +0.26 48 0 170 0
29JUN26 85.00 P 0.00 0.00 0.00 23.59 +0.39 51 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 26.08 +0.18 54 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 28.57 +0.23 57 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.07 +0.19 61 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 33.56 -0.26 64 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 35.96 +0.14 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.55 +0.23 70 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 40.94 -0.34 67 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 307 0
30JUL26 45.00 P 0.09 0.09 0.09 0.02 -0.02 27 4 831 0
30JUL26 46.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 1,205 0
30JUL26 47.00 P 0.00 0.00 0.00 0.05 -0.04 27 0 2,003 0
30JUL26 48.00 P 0.00 0.00 0.00 0.08 -0.05 27 0 922 0
30JUL26 49.00 P 0.00 0.00 0.00 0.12 -0.06 27 0 1,026 0
30JUL26 50.00 P 0.00 0.00 0.00 0.18 -0.06 27 0 1,001 0
30JUL26 52.50 P 0.48 0.48 0.48 0.41 -0.08 27 170 2,748 +4
30JUL26 55.00 P 0.00 0.00 0.00 0.83 -0.07 27 0 4,687 0
30JUL26 57.50 P 1.69 1.69 1.69 1.45 -0.11 27 2 5,737 0
30JUL26 60.00 P 0.00 0.00 0.00 2.34 -0.14 27 0 5,491 0
30JUL26 62.50 P 3.89 3.89 3.65 3.59 -0.10 27 33 361 +19
30JUL26 65.00 P 0.00 0.00 0.00 5.15 -0.10 27 0 2,238 0
30JUL26 67.50 P 7.25 7.37 7.13 7.01 -0.07 27 90 3,962 +90
30JUL26 70.00 P 0.00 0.00 0.00 9.18 +0.02 29 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 11.56 +0.14 32 0 30 0
30JUL26 75.00 P 0.00 0.00 0.00 13.86 +0.14 34 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 16.17 -0.35 34 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.63 -0.32 37 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.11 -0.05 40 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 23.59 -0.24 42 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 26.08 +0.18 45 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.57 +0.22 48 0 120 0
30JUL26 92.50 P 0.00 0.00 0.00 31.07 +0.19 50 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 33.56 -0.26 53 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 204 0
28AUG26 47.00 P 0.00 0.00 0.00 0.17 +0.02 29 0 203 0
28AUG26 48.00 P 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.31 +0.02 29 0 1 0
28AUG26 50.00 P 0.00 0.00 0.00 0.42 +0.03 29 0 30 0
28AUG26 52.50 P 0.84 0.84 0.80 0.77 +0.02 29 70 105 +70
28AUG26 55.00 P 1.38 1.38 1.27 1.24 -0.02 28 654 736 +654
28AUG26 57.50 P 2.12 2.12 2.12 1.95 -0.03 28 20 56 +20
28AUG26 60.00 P 3.12 3.12 3.10 2.92 -0.08 28 10 173 +10
28AUG26 62.50 P 4.59 4.59 4.37 4.15 -0.10 27 50 140 +50
28AUG26 65.00 P 0.00 0.00 0.00 5.68 -0.09 28 0 93 0
28AUG26 67.50 P 0.00 0.00 0.00 7.45 -0.06 28 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 9.56 +0.02 30 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 11.83 +0.18 32 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 14.05 +0.19 32 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 16.36 -0.16 34 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 18.73 -0.22 35 0 30 0
28AUG26 82.50 P 0.00 0.00 0.00 21.16 0.00 36 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 23.61 -0.22 38 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.08 +0.18 40 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 28.57 -0.37 43 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 31.07 +0.19 45 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 33.56 -0.26 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3,123 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 0.00 26 0 1,102 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 0.00 27 0 1,789 0
29SEP26 43.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 2,086 0
29SEP26 44.00 P 0.00 0.00 0.00 0.08 0.00 27 0 882 0
29SEP26 45.00 P 0.35 0.35 0.35 0.12 +0.01 27 24 5,178 +24
29SEP26 46.00 P 0.00 0.00 0.00 0.17 0.00 27 0 1,265 0
29SEP26 47.00 P 0.53 0.53 0.53 0.23 0.00 27 1 1,236 -1
29SEP26 48.00 P 0.00 0.00 0.00 0.31 -0.01 28 0 1,941 0
29SEP26 49.00 P 0.70 0.70 0.70 0.43 0.00 28 20 2,401 +20
29SEP26 50.00 P 0.82 0.82 0.82 0.56 0.00 28 20 25,059 +20
29SEP26 52.50 P 1.38 1.38 1.26 1.02 -0.01 29 24 7,669 +24
29SEP26 55.00 P 0.00 0.00 0.00 1.67 -0.04 29 0 14,659 0
29SEP26 57.50 P 0.00 0.00 0.00 2.58 -0.06 29 0 8,699 0
29SEP26 60.00 P 0.00 0.00 0.00 3.73 -0.08 30 0 11,589 0
29SEP26 62.50 P 5.60 5.60 5.60 5.11 -0.10 31 1 12,534 0
29SEP26 65.00 P 0.00 0.00 0.00 6.70 -0.09 31 0 13,552 0
29SEP26 67.50 P 0.00 0.00 0.00 8.52 -0.05 33 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 10.56 +0.58 34 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 12.69 +0.30 36 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 14.93 +0.20 38 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 17.17 +0.34 39 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 19.48 -0.11 40 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 21.82 -0.20 42 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.21 -0.10 43 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 26.61 +0.48 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 29.02 +0.08 46 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 31.46 +0.40 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.87 +0.05 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.36 +0.53 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.75 +0.43 51 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 41.20 -0.08 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 34.00 P 0.17 0.17 0.17 0.01 0.00 27 4 4 +4
30DEC26 35.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 0.00 28 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 850 0
30DEC26 42.00 P 0.00 0.00 0.00 0.20 +0.02 28 0 115 0
30DEC26 43.00 P 0.00 0.00 0.00 0.26 +0.02 28 0 106 0
30DEC26 44.00 P 0.00 0.00 0.00 0.33 +0.01 28 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 0.43 +0.02 28 0 527 0
30DEC26 46.00 P 0.00 0.00 0.00 0.54 +0.01 28 0 223 0
30DEC26 47.00 P 0.00 0.00 0.00 0.67 +0.01 28 0 443 0
30DEC26 48.00 P 0.00 0.00 0.00 0.82 +0.01 28 0 5,753 0
30DEC26 49.00 P 0.00 0.00 0.00 0.99 0.00 29 0 1,506 0
30DEC26 50.00 P 1.56 1.56 1.56 1.20 0.00 29 60 3,832 +60
30DEC26 52.50 P 0.00 0.00 0.00 1.82 -0.01 29 0 7,703 0
30DEC26 55.00 P 0.00 0.00 0.00 2.61 -0.04 29 0 4,916 0
30DEC26 57.50 P 4.00 4.00 3.82 3.60 -0.07 29 209 3,971 +208
30DEC26 60.00 P 0.00 0.00 0.00 4.78 -0.10 30 0 2,412 0
30DEC26 62.50 P 6.65 6.65 6.53 6.14 -0.10 30 147 6,362 +147
30DEC26 65.00 P 0.00 0.00 0.00 7.67 -0.15 31 0 6,622 0
30DEC26 67.50 P 0.00 0.00 0.00 9.44 -0.06 31 0 2,553 0
30DEC26 70.00 P 0.00 0.00 0.00 11.37 -0.25 32 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 13.40 -0.28 34 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 15.53 -0.26 35 0 1,096 0
30DEC26 77.50 P 0.00 0.00 0.00 17.75 -0.17 36 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 19.99 -0.11 37 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 22.26 +0.24 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.56 -0.11 39 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 26.89 +0.50 40 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 29.26 -0.06 41 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 31.64 +0.38 42 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.05 +0.23 43 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 36.45 +0.47 43 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.89 +0.51 44 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.32 -0.05 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 34.00 P 0.31 0.31 0.31 0.04 -0.01 27 4 4 +4
30MAR27 35.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
30MAR27 41.00 P 0.77 0.77 0.77 0.31 -0.04 28 1 239 +1
30MAR27 42.00 P 0.00 0.00 0.00 0.39 -0.04 28 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 0.50 -0.04 28 0 75 0
30MAR27 44.00 P 1.09 1.09 1.08 0.59 -0.07 28 4 108 +4
30MAR27 45.00 P 0.00 0.00 0.00 0.74 -0.06 28 0 227 0
30MAR27 46.00 P 0.00 0.00 0.00 0.90 -0.06 28 0 24 0
30MAR27 47.00 P 1.59 1.59 1.59 1.07 -0.07 28 2 53 -2
30MAR27 48.00 P 1.79 1.79 1.79 1.28 -0.08 28 2 121 -2
30MAR27 49.00 P 0.00 0.00 0.00 1.49 -0.08 29 0 2,160 0
30MAR27 50.00 P 2.14 2.14 2.14 1.74 -0.10 29 1 830 0
30MAR27 52.50 P 0.00 0.00 0.00 2.46 -0.12 29 0 790 0
30MAR27 55.00 P 0.00 0.00 0.00 3.34 -0.13 29 0 1,482 0
30MAR27 57.50 P 4.72 4.72 4.72 4.41 -0.14 30 165 1,793 +165
30MAR27 60.00 P 5.71 5.71 5.71 5.64 -0.15 30 2 10,081 +2
30MAR27 62.50 P 0.00 0.00 0.00 7.02 -0.10 30 0 1,250 0
30MAR27 65.00 P 0.00 0.00 0.00 8.53 -0.08 31 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 10.24 +0.04 31 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 12.07 +0.08 32 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 14.01 +0.21 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.05 +0.26 33 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 18.16 +0.24 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.36 +0.26 35 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 22.56 -0.04 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.80 +0.13 36 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 27.09 +0.38 37 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 29.42 +0.10 37 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.78 +0.41 38 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.14 +0.32 39 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.55 +0.41 40 0 0 0
TOTAL PUT 6,106 453,035 +4,073
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$ 11.68
28MAY26 6.00 C 0.00 0.00 0.00 5.69 -0.01 79 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 5.44 -0.07 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 5.19 -0.02 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.94 -0.02 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 4.69 -0.02 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 4.44 -0.02 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 4.19 -0.02 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.94 -0.08 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.69 -0.05 0 0 130 0
28MAY26 8.25 C 0.00 0.00 0.00 3.44 -0.08 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.19 -0.02 0 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 2.94 -0.11 0 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 2.69 -0.11 0 0 4,514 0
28MAY26 9.25 C 0.00 0.00 0.00 2.44 -0.05 0 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 2.18 -0.10 0 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.95 -0.08 32 0 662 0
28MAY26 10.00 C 0.00 0.00 0.00 1.70 -0.06 28 0 2,012 0
28MAY26 10.50 C 0.00 0.00 0.00 1.23 -0.05 31 0 2,076 0
28MAY26 11.00 C 0.81 0.81 0.81 0.82 -0.02 32 2 8,178 0
28MAY26 11.50 C 0.49 0.49 0.48 0.48 -0.06 32 180 4,449 +180
28MAY26 12.00 C 0.34 0.34 0.26 0.27 -0.03 33 141 1,788 +67
28MAY26 12.50 C 0.16 0.16 0.13 0.13 -0.03 34 30 1,793 +10
28MAY26 13.00 C 0.08 0.08 0.08 0.06 -0.01 34 3 1,618 -3
28MAY26 13.50 C 0.05 0.05 0.05 0.02 -0.01 33 426 1,051 +391
28MAY26 14.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 428 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 321 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 141 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 91 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.29 -0.07 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.19 -0.02 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 7.09 -0.05 0 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.99 -0.03 0 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 6.90 -0.03 102 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 6.80 -0.01 99 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.70 -0.01 97 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.45 -0.05 89 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.20 -0.02 82 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.95 -0.05 75 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.69 -0.04 0 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 5.45 -0.09 59 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 5.20 -0.06 0 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.94 -0.03 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 4.69 -0.11 0 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 4.44 -0.05 0 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 4.20 -0.05 0 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.95 -0.07 0 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 3.70 -0.04 0 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 3.44 -0.08 0 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 3.21 -0.04 38 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.96 -0.09 34 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 2.71 -0.09 30 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 2.47 -0.05 34 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 2.23 -0.05 34 0 2,651 0
29JUN26 9.75 C 0.00 0.00 0.00 1.99 -0.04 33 0 3,631 0
29JUN26 10.00 C 0.00 0.00 0.00 1.76 -0.05 33 0 6,276 0
29JUN26 10.50 C 0.00 0.00 0.00 1.30 -0.07 30 0 5,844 0
29JUN26 11.00 C 0.00 0.00 0.00 0.94 -0.04 31 0 6,011 0
29JUN26 11.50 C 0.00 0.00 0.00 0.64 -0.05 32 0 3,145 0
29JUN26 12.00 C 0.43 0.43 0.43 0.43 -0.02 33 15 1,478 0
29JUN26 12.50 C 0.33 0.33 0.28 0.26 -0.02 33 210 814 +210
29JUN26 13.00 C 0.23 0.23 0.19 0.15 -0.02 33 132 2,168 0
29JUN26 13.50 C 0.13 0.13 0.13 0.09 -0.01 33 2 698 0
29JUN26 14.00 C 0.11 0.11 0.11 0.05 0.00 33 45 716 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 34 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 36 0 111 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 146 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 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 0.00 0.00 0.00 0.01 0.00 50 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 4.44 -0.06 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 4.20 -0.05 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.95 -0.07 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.70 -0.06 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.45 -0.07 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.21 -0.04 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.96 -0.09 31 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.71 -0.10 27 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.47 -0.10 31 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.23 -0.10 31 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 2.01 -0.06 33 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 1.79 -0.06 33 0 75 0
30JUL26 10.50 C 0.00 0.00 0.00 1.39 -0.06 33 0 1,267 0
30JUL26 11.00 C 0.00 0.00 0.00 1.02 -0.06 32 0 1,199 0
30JUL26 11.50 C 0.77 0.77 0.71 0.75 -0.04 32 87 416 +84
30JUL26 12.00 C 0.00 0.00 0.00 0.54 -0.03 33 0 2,003 0
30JUL26 12.50 C 0.00 0.00 0.00 0.39 -0.01 34 0 165 0
30JUL26 13.00 C 0.30 0.30 0.30 0.26 -0.01 33 30 1,195 0
30JUL26 13.50 C 0.22 0.22 0.22 0.18 0.00 34 30 1,590 +30
30JUL26 14.00 C 0.17 0.17 0.17 0.12 0.00 34 30 325 0
30JUL26 14.50 C 0.00 0.00 0.00 0.08 0.00 34 0 190 0
30JUL26 15.00 C 0.11 0.11 0.11 0.05 0.00 34 90 160 +90
30JUL26 15.50 C 0.00 0.00 0.00 0.03 0.00 34 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 91 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.95 - 0 0 0 -
28AUG26 8.00 C 0.00 0.00 0.00 3.70 -0.06 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.45 -0.07 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.21 -0.04 32 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.96 -0.09 29 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.71 -0.10 26 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.47 -0.10 28 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.24 -0.09 30 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.02 -0.10 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.83 -0.04 33 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.45 -0.02 33 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.09 -0.06 31 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.83 -0.05 32 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.64 -0.03 32 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.49 -0.01 33 0 30 0
28AUG26 13.00 C 0.00 0.00 0.00 0.35 -0.01 33 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.25 -0.01 33 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.18 0.00 33 0 597 0
28AUG26 14.50 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.09 0.00 33 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 7.09 -0.09 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.99 -0.05 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.90 -0.06 78 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.80 -0.04 76 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.70 -0.04 74 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.45 -0.07 69 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.20 -0.07 64 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.95 -0.06 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.70 -0.06 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 5.45 -0.09 50 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 5.20 -0.06 43 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.94 -0.06 0 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 4.69 -0.11 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 4.44 -0.09 0 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 4.20 -0.05 0 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 4.02 0.00 53 0 463 0
29SEP26 8.00 C 0.00 0.00 0.00 3.70 -0.07 0 0 2,905 0
29SEP26 8.25 C 3.39 3.39 3.39 3.46 -0.06 33 30 1,049 -30
29SEP26 8.50 C 0.00 0.00 0.00 3.21 -0.04 30 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.97 -0.08 32 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 2.73 -0.08 31 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 2.49 -0.08 30 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 2.27 -0.06 31 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 2.11 -0.05 34 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.92 -0.04 35 0 2,696 0
29SEP26 10.50 C 0.00 0.00 0.00 1.57 +0.02 34 0 4,759 0
29SEP26 11.00 C 0.00 0.00 0.00 1.24 -0.01 33 0 1,851 0
29SEP26 11.50 C 0.00 0.00 0.00 0.99 -0.01 33 0 2,902 0
29SEP26 12.00 C 0.00 0.00 0.00 0.79 0.00 34 0 592 0
29SEP26 12.50 C 0.00 0.00 0.00 0.62 0.00 34 0 163 0
29SEP26 13.00 C 0.00 0.00 0.00 0.48 0.00 34 0 87 0
29SEP26 13.50 C 0.00 0.00 0.00 0.37 0.00 34 0 208 0
29SEP26 14.00 C 0.00 0.00 0.00 0.28 -0.01 34 0 395 0
29SEP26 14.50 C 0.00 0.00 0.00 0.22 -0.01 34 0 50 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 0.00 35 0 560 0
29SEP26 15.50 C 0.15 0.15 0.15 0.13 0.00 35 60 60 +60
29SEP26 16.00 C 0.00 0.00 0.00 0.10 0.00 35 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 0.00 35 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 0.00 35 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 6.70 -0.05 61 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 6.45 -0.07 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 6.20 -0.07 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.95 -0.06 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.70 -0.06 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 5.45 -0.09 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 5.20 -0.06 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.95 -0.05 0 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 4.70 -0.10 0 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 4.45 -0.08 0 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 4.20 -0.05 0 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 4.02 0.00 42 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 3.70 -0.07 0 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 3.46 -0.06 27 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 3.21 -0.07 25 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.97 -0.08 25 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.73 -0.08 25 0 555 0
30DEC26 9.25 C 0.00 0.00 0.00 2.53 -0.08 27 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 2.35 -0.01 29 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 2.17 -0.01 29 0 489 0
30DEC26 10.00 C 0.00 0.00 0.00 2.07 +0.05 32 0 4,355 0
30DEC26 10.50 C 0.00 0.00 0.00 1.75 -0.02 32 0 2,574 0
30DEC26 11.00 C 1.30 1.30 1.30 1.43 -0.01 31 76 965 +76
30DEC26 11.50 C 0.00 0.00 0.00 1.19 -0.01 31 0 955 0
30DEC26 12.00 C 0.00 0.00 0.00 0.99 -0.01 31 0 629 0
30DEC26 12.50 C 0.00 0.00 0.00 0.82 -0.01 31 0 209 0
30DEC26 13.00 C 0.00 0.00 0.00 0.67 -0.01 31 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.54 -0.01 31 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 -0.01 32 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 -0.01 31 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.29 -0.01 32 0 307 0
30DEC26 15.50 C 0.00 0.00 0.00 0.24 0.00 32 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 -0.01 32 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 5.20 -0.06 32 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 4.95 -0.05 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.70 -0.10 0 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 4.45 -0.08 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.20 -0.05 0 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 4.02 0.00 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.70 -0.07 0 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 3.46 -0.06 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.21 -0.07 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.02 -0.04 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.83 -0.01 27 0 40 0
30MAR27 9.25 C 0.00 0.00 0.00 2.65 -0.01 28 0 20 0
30MAR27 9.50 C 0.00 0.00 0.00 2.48 0.00 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.32 -0.02 29 0 33 0
30MAR27 10.00 C 2.03 2.03 2.03 2.16 -0.02 29 30 1,121 +30
30MAR27 10.50 C 0.00 0.00 0.00 1.93 0.00 31 0 1,385 0
30MAR27 11.00 C 1.46 1.46 1.45 1.61 0.00 29 138 1,286 +138
30MAR27 11.50 C 0.00 0.00 0.00 1.37 -0.01 30 0 185 0
30MAR27 12.00 C 0.00 0.00 0.00 1.17 0.00 30 0 690 0
30MAR27 12.50 C 0.00 0.00 0.00 0.99 -0.01 30 0 2,033 0
30MAR27 13.00 C 0.00 0.00 0.00 0.83 -0.01 30 0 165 0
30MAR27 13.50 C 0.00 0.00 0.00 0.70 0.00 30 0 270 0
30MAR27 14.00 C 0.00 0.00 0.00 0.59 0.00 30 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.49 -0.02 30 0 32 0
30MAR27 15.00 C 0.00 0.00 0.00 0.42 -0.02 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 0.00 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.30 0.00 31 0 60 0
30MAR27 16.50 C 0.27 0.27 0.27 0.24 0.00 31 60 270 +60
30MAR27 17.00 C 0.00 0.00 0.00 0.20 0.00 31 0 60 0
30MAR27 17.50 C 0.21 0.21 0.21 0.16 -0.01 31 60 60 +60
30MAR27 18.00 C 0.20 0.20 0.20 0.14 0.00 31 45 45 +45
TOTAL CALL 1,952 192,107 +1,498
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 105 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 99 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 247 0
28MAY26 7.75 P 0.01 0.01 0.01 0.01 0.00 76 3 210 -3
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4,901 0
28MAY26 9.25 P 0.01 0.01 0.01 0.01 0.00 46 80 1,173 +26
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2,560 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1,866 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 37 0 2,271 0
28MAY26 10.50 P 0.06 0.06 0.06 0.05 0.00 34 150 3,029 +50
28MAY26 11.00 P 0.15 0.16 0.14 0.14 0.00 34 176 1,275 -1
28MAY26 11.50 P 0.30 0.34 0.30 0.31 0.00 34 193 5,845 +57
28MAY26 12.00 P 0.60 0.60 0.60 0.59 +0.01 35 10 865 +10
28MAY26 12.50 P 0.00 0.00 0.00 0.96 0.00 36 0 91 0
28MAY26 13.00 P 0.00 0.00 0.00 1.40 +0.03 40 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.83 -0.04 34 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 2.36 +0.04 50 0 103 0
28MAY26 14.50 P 0.00 0.00 0.00 2.85 +0.05 54 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.36 +0.06 63 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.86 +0.03 70 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.36 +0.06 76 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.86 +0.06 81 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.36 +0.02 87 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.86 +0.06 92 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.36 +0.06 97 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 106 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 104 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 99 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 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 74 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 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 10 7,314 +10
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6,816 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 6,527 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1,833 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 34 0 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 0.00 34 10 2,418 -10
29JUN26 9.75 P 0.00 0.00 0.00 0.07 -0.01 33 0 2,630 0
29JUN26 10.00 P 0.11 0.11 0.11 0.11 0.00 33 10 1,840 0
29JUN26 10.50 P 0.20 0.22 0.20 0.21 0.00 33 104 1,406 +100
29JUN26 11.00 P 0.37 0.37 0.37 0.38 +0.01 33 38 2,838 +30
29JUN26 11.50 P 0.00 0.00 0.00 0.62 +0.02 33 0 2,164 0
29JUN26 12.00 P 0.93 0.93 0.93 0.94 +0.05 34 81 731 +81
29JUN26 12.50 P 0.00 0.00 0.00 1.31 +0.03 35 0 1,046 0
29JUN26 13.00 P 0.00 0.00 0.00 1.72 +0.03 35 0 30 0
29JUN26 13.50 P 0.00 0.00 0.00 2.19 +0.06 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.66 +0.07 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.13 +0.13 43 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 3.59 +0.09 41 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 4.10 +0.07 47 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.59 +0.11 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.08 +0.10 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.58 +0.10 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.07 +0.04 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.57 +0.07 59 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 0.00 36 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 0.00 35 0 20 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 0.00 35 0 165 0
30JUL26 9.00 P 0.06 0.06 0.06 0.06 0.00 35 100 635 +100
30JUL26 9.25 P 0.00 0.00 0.00 0.08 0.00 34 0 144 0
30JUL26 9.50 P 0.00 0.00 0.00 0.11 0.00 34 0 88 0
30JUL26 9.75 P 0.00 0.00 0.00 0.14 0.00 33 0 74 0
30JUL26 10.00 P 0.18 0.18 0.18 0.19 0.00 33 60 632 -60
30JUL26 10.50 P 0.31 0.31 0.31 0.32 0.00 32 30 438 +30
30JUL26 11.00 P 0.50 0.50 0.50 0.51 +0.01 33 30 459 0
30JUL26 11.50 P 0.76 0.76 0.73 0.76 +0.02 33 37 862 +37
30JUL26 12.00 P 0.00 0.00 0.00 1.07 +0.04 34 0 169 0
30JUL26 12.50 P 1.39 1.40 1.39 1.43 +0.04 34 35 167 +30
30JUL26 13.00 P 0.00 0.00 0.00 1.79 +0.04 33 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 2.26 +0.04 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.71 +0.06 38 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.17 +0.08 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.64 +0.06 40 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.12 +0.08 42 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.60 +0.06 42 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.09 +0.11 44 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.58 +0.10 45 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.07 +0.04 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.57 +0.07 48 0 0 0
28AUG26 7.75 P 0.03 0.03 0.03 0.01 - 32 150 150 -
28AUG26 8.00 P 0.00 0.00 0.00 0.02 0.00 34 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 0.04 -0.01 33 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.09 0.00 33 0 32 0
28AUG26 9.25 P 0.12 0.12 0.12 0.12 0.00 33 30 30 +30
28AUG26 9.50 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.20 0.00 32 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 0.25 0.00 32 0 22 0
28AUG26 10.50 P 0.00 0.00 0.00 0.40 0.00 32 0 10 0
28AUG26 11.00 P 0.00 0.00 0.00 0.60 +0.01 32 0 3 0
28AUG26 11.50 P 0.00 0.00 0.00 0.85 +0.02 32 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 1.15 +0.03 33 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 1.51 +0.02 34 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 1.86 -0.05 33 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.31 +0.03 35 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.75 +0.04 36 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.20 +0.02 37 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.67 +0.06 38 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.14 +0.06 39 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.61 +0.04 39 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.10 +0.04 41 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.58 +0.06 40 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.07 +0.04 41 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.57 +0.05 43 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 37 0 941 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 0.00 37 0 5,348 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 0.00 36 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 0.00 35 0 1,749 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 0.00 36 0 1,843 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 0.00 35 0 7,457 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 0.00 35 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 0.00 35 0 880 0
29SEP26 9.25 P 0.00 0.00 0.00 0.20 0.00 35 0 653 0
29SEP26 9.50 P 0.00 0.00 0.00 0.25 0.00 35 0 1,012 0
29SEP26 9.75 P 0.00 0.00 0.00 0.32 +0.01 35 0 2,033 0
29SEP26 10.00 P 0.00 0.00 0.00 0.39 +0.01 35 0 2,079 0
29SEP26 10.50 P 0.00 0.00 0.00 0.56 0.00 35 0 2,523 0
29SEP26 11.00 P 0.00 0.00 0.00 0.78 0.00 35 0 1,811 0
29SEP26 11.50 P 0.00 0.00 0.00 1.04 +0.01 36 0 502 0
29SEP26 12.00 P 0.00 0.00 0.00 1.34 +0.01 36 0 569 0
29SEP26 12.50 P 0.00 0.00 0.00 1.67 0.00 36 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.04 0.00 37 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 2.44 0.00 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.87 +0.01 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.32 +0.02 40 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 3.78 +0.01 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.25 +0.01 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.74 +0.01 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.24 +0.02 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.74 +0.02 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.24 +0.02 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.75 +0.02 57 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 0.00 0.00 0.00 0.02 0.00 33 0 534 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 0.00 33 0 345 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 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 0.00 32 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.09 0.00 32 0 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.12 0.00 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 -0.01 32 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.19 -0.01 32 0 1,252 0
30DEC26 9.00 P 0.00 0.00 0.00 0.24 -0.01 32 0 3,209 0
30DEC26 9.25 P 0.00 0.00 0.00 0.29 -0.01 32 0 707 0
30DEC26 9.50 P 0.00 0.00 0.00 0.36 -0.01 32 0 1,207 0
30DEC26 9.75 P 0.00 0.00 0.00 0.43 -0.01 32 0 514 0
30DEC26 10.00 P 0.00 0.00 0.00 0.52 0.00 33 0 70 0
30DEC26 10.50 P 0.00 0.00 0.00 0.70 -0.01 32 0 144 0
30DEC26 11.00 P 0.00 0.00 0.00 0.93 -0.01 33 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.19 0.00 33 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 1.48 -0.01 33 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 1.81 -0.01 33 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 2.17 -0.01 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.56 0.00 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.96 0.00 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.39 0.00 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.84 0.00 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.30 0.00 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.78 +0.01 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.26 +0.01 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.75 +0.01 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.25 +0.01 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.76 +0.02 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 5 75 +5
30MAR27 7.25 P 0.00 0.00 0.00 0.07 0.00 32 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 0.08 -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 0.00 31 0 76 0
30MAR27 8.25 P 0.00 0.00 0.00 0.17 -0.01 31 0 136 0
30MAR27 8.50 P 0.00 0.00 0.00 0.21 -0.01 31 5 70 +5
30MAR27 8.75 P 0.00 0.00 0.00 0.27 0.00 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 0.00 31 0 77 0
30MAR27 9.25 P 0.00 0.00 0.00 0.39 0.00 31 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.45 -0.01 31 0 82 0
30MAR27 9.75 P 0.00 0.00 0.00 0.54 0.00 31 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.62 0.00 31 0 3,063 0
30MAR27 10.50 P 0.00 0.00 0.00 0.82 0.00 31 0 1,796 0
30MAR27 11.00 P 0.00 0.00 0.00 1.05 -0.01 31 0 900 0
30MAR27 11.50 P 0.00 0.00 0.00 1.31 -0.01 31 0 90 0
30MAR27 12.00 P 0.00 0.00 0.00 1.60 -0.01 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 1.93 -0.01 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.28 0.00 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.65 -0.01 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.05 0.00 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.47 0.00 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.90 0.00 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.35 0.00 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.82 +0.01 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.29 0.00 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.78 +0.01 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.27 +0.01 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.77 +0.01 42 0 0 0
TOTAL PUT 1,347 181,092 +527
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$ 62.75
28MAY26 30.00 C 0.00 0.00 0.00 32.80 +0.20 87 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 31.80 +0.19 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 30.80 +0.10 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 29.80 +0.23 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 28.81 +0.11 82 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 27.81 +0.21 76 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 26.81 +0.20 67 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 25.81 +0.20 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 24.81 +0.18 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 23.81 +0.20 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 22.82 +0.08 62 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 21.82 +0.16 56 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 20.82 +0.13 50 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 19.83 +0.20 57 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 18.84 +0.24 58 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.85 +0.25 57 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.87 +0.21 58 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.79 +0.08 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.83 +0.03 34 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.88 -0.16 48 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.95 -0.16 52 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.76 +0.10 57 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.65 +0.12 57 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 6.76 -0.11 57 0 18 0
28MAY26 60.00 C 4.46 5.05 4.46 5.13 -0.05 57 66 1,043 +15
28MAY26 62.50 C 3.15 3.88 3.15 3.74 -0.08 56 258 996 +143
28MAY26 65.00 C 2.29 2.63 2.29 2.66 -0.07 56 23 1,079 +20
28MAY26 67.50 C 1.39 1.78 1.39 1.84 -0.09 56 44 1,114 +11
28MAY26 70.00 C 1.05 1.26 0.96 1.26 -0.05 57 66 1,039 +29
28MAY26 72.50 C 0.73 0.91 0.68 0.85 -0.01 58 125 1,064 +50
28MAY26 75.00 C 0.51 0.53 0.50 0.55 -0.01 58 165 1,169 +15
28MAY26 77.50 C 0.35 0.40 0.35 0.34 -0.01 57 78 656 -78
28MAY26 80.00 C 0.26 0.28 0.26 0.21 -0.01 58 75 1,016 +75
28MAY26 82.50 C 0.00 0.00 0.00 0.13 0.00 58 0 1,400 0
28MAY26 85.00 C 0.15 0.16 0.15 0.08 0.00 58 115 600 +100
28MAY26 87.50 C 0.12 0.12 0.12 0.05 0.00 59 100 397 +100
28MAY26 90.00 C 0.00 0.00 0.00 0.03 0.00 59 0 238 0
28MAY26 92.50 C 0.00 0.00 0.00 0.02 0.00 60 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 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 66 0 117 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 150 0
29JUN26 30.00 C 0.00 0.00 0.00 32.82 +0.22 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.87 +0.26 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.83 +0.13 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.93 +0.32 73 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.86 +0.16 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.88 +0.21 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.90 +0.26 52 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.83 +0.19 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.95 +0.28 58 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.86 +0.07 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.82 -0.02 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 21.82 -0.05 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.09 +0.27 58 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.83 -0.06 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.94 -0.12 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.94 -0.09 34 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.14 +0.02 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.22 0.00 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.17 -0.30 44 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 14.73 +0.26 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.46 -0.29 47 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 11.71 -0.09 53 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 9.77 -0.04 52 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 8.06 -0.20 52 0 20 0
29JUN26 60.00 C 5.92 5.92 5.92 6.84 -0.01 55 20 568 0
29JUN26 62.50 C 4.91 5.55 4.91 5.52 -0.05 54 30 741 +15
29JUN26 65.00 C 3.93 3.93 3.93 4.45 -0.06 54 16 658 0
29JUN26 67.50 C 2.99 3.13 2.99 3.56 -0.04 54 82 3,983 +66
29JUN26 70.00 C 2.49 2.49 2.49 2.83 -0.02 55 15 619 0
29JUN26 72.50 C 1.98 2.11 1.98 2.25 +0.02 55 134 1,112 +29
29JUN26 75.00 C 1.84 1.84 1.84 1.76 +0.03 55 2 6,806 -2
29JUN26 77.50 C 1.16 1.30 1.16 1.36 +0.03 55 45 735 +2
29JUN26 80.00 C 1.10 1.19 1.10 1.03 +0.02 55 31 7,816 0
29JUN26 82.50 C 0.00 0.00 0.00 0.78 +0.01 55 0 946 0
29JUN26 85.00 C 0.00 0.00 0.00 0.59 +0.01 55 0 1,172 0
29JUN26 87.50 C 0.00 0.00 0.00 0.44 +0.01 55 0 491 0
29JUN26 90.00 C 0.45 0.45 0.45 0.33 +0.01 55 10 2,411 0
29JUN26 92.50 C 0.00 0.00 0.00 0.24 0.00 55 0 490 0
29JUN26 95.00 C 0.00 0.00 0.00 0.18 +0.01 55 0 353 0
29JUN26 97.50 C 0.00 0.00 0.00 0.13 0.00 55 0 3,619 0
29JUN26 100.00 C 0.25 0.25 0.25 0.10 0.00 55 10 513 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 56 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 57 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 60 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 63 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 66 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 70 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 74 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 75 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 80 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 83 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 32.94 +0.16 53 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 31.96 +0.20 57 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 30.85 +0.03 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 29.99 +0.23 56 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 28.86 +0.06 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 27.88 +0.05 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 26.92 +0.04 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 25.93 -0.03 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 24.97 -0.01 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 24.00 -0.02 37 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 23.08 -0.05 46 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 22.22 +0.06 51 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 21.26 -0.09 50 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.40 +0.03 52 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.56 +0.06 54 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.69 +0.06 54 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.75 -0.02 52 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.97 +0.03 54 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.90 -0.18 50 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.10 -0.21 50 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.38 -0.17 51 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.47 -0.24 51 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.92 -0.07 53 0 0 0
30JUL26 57.50 C 8.61 9.23 8.61 9.35 -0.27 53 18 168 +18
30JUL26 60.00 C 0.00 0.00 0.00 8.24 +0.03 55 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 7.01 +0.05 55 0 15 0
30JUL26 65.00 C 5.33 5.33 5.33 5.94 +0.08 55 2 136 0
30JUL26 67.50 C 0.00 0.00 0.00 5.02 +0.11 55 0 164 0
30JUL26 70.00 C 0.00 0.00 0.00 4.24 +0.15 55 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 3.58 +0.19 56 0 30 0
30JUL26 75.00 C 0.00 0.00 0.00 3.03 +0.23 56 0 366 0
30JUL26 77.50 C 0.00 0.00 0.00 2.51 +0.21 56 0 71 0
30JUL26 80.00 C 0.00 0.00 0.00 2.07 +0.19 56 0 43 0
30JUL26 82.50 C 0.00 0.00 0.00 1.70 +0.16 56 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 1.40 +0.15 56 0 48 0
30JUL26 87.50 C 0.00 0.00 0.00 1.14 +0.13 56 0 18 0
30JUL26 90.00 C 0.00 0.00 0.00 0.93 +0.11 56 0 53 0
30JUL26 92.50 C 0.00 0.00 0.00 0.76 +0.10 56 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.60 +0.08 55 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 33.18 +0.30 69 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 32.22 +0.30 69 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 31.27 +0.30 68 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 30.32 +0.30 67 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 29.36 +0.30 66 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 28.42 +0.29 65 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 27.48 +0.28 64 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 26.56 +0.27 64 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 25.60 +0.22 62 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 24.45 0.00 55 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 23.84 +0.29 62 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 22.95 +0.28 61 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 22.09 +0.26 61 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 20.92 -0.04 55 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 20.07 -0.07 55 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 19.56 +0.25 60 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 18.44 -0.05 55 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 17.60 -0.12 54 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 17.18 +0.22 59 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.42 +0.22 58 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.27 -0.18 54 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 13.93 +0.18 57 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 12.00 -0.34 54 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 11.19 +0.34 60 0 0 0
28AUG26 60.00 C 8.74 8.74 8.74 9.52 +0.01 57 15 15 +15
28AUG26 62.50 C 8.29 8.35 8.29 8.34 +0.04 57 15 15 +15
28AUG26 65.00 C 0.00 0.00 0.00 7.28 +0.06 57 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 6.36 +0.11 57 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 5.55 +0.15 57 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 4.84 +0.18 57 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 4.23 +0.23 58 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 3.69 +0.26 58 0 7 0
28AUG26 80.00 C 0.00 0.00 0.00 3.17 +0.23 58 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 2.73 +0.22 58 0 0 0
28AUG26 85.00 C 2.38 2.38 2.38 2.34 +0.20 58 1 1 +1
28AUG26 87.50 C 0.00 0.00 0.00 2.01 +0.19 58 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.72 +0.17 58 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.43 +0.15 57 0 0 0
28AUG26 95.00 C 1.30 1.33 1.30 1.22 +0.14 57 55 55 +55
29SEP26 30.00 C 0.00 0.00 0.00 33.45 +0.25 71 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 32.45 +0.29 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 31.47 +0.25 65 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 30.58 +0.15 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 29.65 +0.29 65 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 28.73 +0.29 64 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 27.82 +0.28 63 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 26.92 +0.27 63 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 26.04 +0.29 62 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 25.15 +0.27 61 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 24.29 +0.27 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.44 +0.27 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.60 +0.24 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.78 +0.25 60 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.97 +0.25 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.17 +0.24 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.39 +0.24 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.29 -0.10 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.57 -0.11 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.85 -0.10 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.11 -0.15 54 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 14.43 -0.15 54 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 12.83 -0.26 54 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 11.50 -0.15 54 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 10.54 -0.04 56 0 202 0
29SEP26 62.50 C 0.00 0.00 0.00 9.30 -0.10 56 0 344 0
29SEP26 65.00 C 0.00 0.00 0.00 8.20 -0.16 56 0 380 0
29SEP26 67.50 C 0.00 0.00 0.00 7.28 -0.09 56 0 933 0
29SEP26 70.00 C 0.00 0.00 0.00 6.53 -0.02 56 0 3,473 0
29SEP26 72.50 C 0.00 0.00 0.00 5.80 -0.06 56 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 5.19 +0.02 57 0 4,059 0
29SEP26 77.50 C 0.00 0.00 0.00 4.59 +0.04 57 0 1,402 0
29SEP26 80.00 C 4.00 4.00 4.00 4.04 +0.04 57 1 4,846 +1
29SEP26 82.50 C 0.00 0.00 0.00 3.55 +0.03 57 0 1,076 0
29SEP26 85.00 C 3.15 3.20 3.15 3.11 +0.02 57 150 1,052 +150
29SEP26 87.50 C 0.00 0.00 0.00 2.73 +0.02 57 0 53 0
29SEP26 90.00 C 0.00 0.00 0.00 2.39 +0.01 57 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 2.10 +0.02 57 0 255 0
29SEP26 95.00 C 0.00 0.00 0.00 1.84 +0.01 57 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 1.61 +0.01 57 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 1.41 +0.01 57 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 1.23 +0.01 57 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 1.07 0.00 56 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.94 0.00 57 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 0.80 0.00 56 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.70 0.00 56 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.61 0.00 56 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 0.53 0.00 56 0 85 0
29SEP26 120.00 C 0.00 0.00 0.00 0.48 0.00 56 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.42 0.00 56 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.37 0.00 57 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.32 0.00 56 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.28 0.00 56 0 1,417 0
30DEC26 30.00 C 0.00 0.00 0.00 34.03 +0.20 65 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 33.13 +0.18 64 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 32.25 +0.20 64 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 31.38 +0.19 63 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 30.52 +0.19 63 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 29.67 +0.18 62 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 28.81 +0.15 61 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 28.00 +0.17 61 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 27.30 +0.27 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 26.50 +0.27 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 25.70 +0.26 61 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 24.94 +0.26 61 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.18 +0.25 60 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.42 +0.24 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.69 +0.21 60 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.98 +0.25 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.28 +0.23 59 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.59 +0.22 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.92 +0.09 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.27 +0.09 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.63 +0.22 58 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 17.11 +0.20 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.70 +0.16 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.39 +0.13 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.26 -0.03 57 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 12.15 -0.04 57 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 11.04 -0.12 57 0 704 0
30DEC26 67.50 C 0.00 0.00 0.00 10.13 -0.11 57 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 9.30 -0.04 57 0 2,175 0
30DEC26 72.50 C 0.00 0.00 0.00 8.56 -0.08 57 0 473 0
30DEC26 75.00 C 0.00 0.00 0.00 7.84 -0.05 57 0 488 0
30DEC26 77.50 C 0.00 0.00 0.00 7.21 -0.07 57 0 59 0
30DEC26 80.00 C 0.00 0.00 0.00 6.64 -0.02 58 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 6.07 -0.02 58 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 5.54 -0.03 57 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 5.07 -0.03 57 0 14 0
30DEC26 90.00 C 4.52 4.52 4.52 4.63 -0.03 57 3 90 0
30DEC26 92.50 C 3.92 3.92 3.92 4.22 -0.05 57 86 118 +86
30DEC26 95.00 C 0.00 0.00 0.00 3.87 -0.03 57 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 3.53 -0.04 57 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 3.23 -0.04 57 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 2.95 -0.04 57 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 2.70 -0.04 57 0 16 0
30DEC26 107.50 C 2.60 2.60 2.60 2.47 -0.04 57 1 61 0
30MAR27 30.00 C 0.00 0.00 0.00 34.80 -0.04 65 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 33.96 -0.04 64 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 33.13 +0.07 64 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 32.32 +0.17 63 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 31.51 -0.04 63 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 30.71 -0.05 62 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 30.03 +0.05 63 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 29.26 +0.18 62 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 28.50 +0.26 62 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 27.76 +0.16 62 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 27.03 +0.18 61 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 26.31 +0.27 61 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 25.60 +0.19 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 24.91 +0.24 60 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 24.23 +0.23 60 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.57 +0.24 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.92 +0.21 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.28 +0.20 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.65 +0.20 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.05 +0.22 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.46 -0.05 59 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.06 -0.04 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.74 -0.05 58 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.49 -0.07 58 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 15.51 +0.09 58 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.35 -0.03 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.38 -0.02 58 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 12.40 -0.08 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.60 +0.06 58 0 269 0
30MAR27 72.50 C 0.00 0.00 0.00 10.86 +0.08 58 0 87 0
30MAR27 75.00 C 0.00 0.00 0.00 10.19 +0.12 58 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 9.36 -0.10 57 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 8.82 0.00 58 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 8.26 -0.01 58 0 38 0
30MAR27 85.00 C 0.00 0.00 0.00 7.73 +0.01 58 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 7.22 +0.02 58 0 7 0
30MAR27 90.00 C 0.00 0.00 0.00 6.73 +0.01 58 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 6.17 +0.02 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.74 -0.07 57 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 5.45 -0.01 58 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 5.10 0.00 58 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 4.77 0.00 58 0 0 0
TOTAL CALL 1,857 90,260 +931
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.05 -0.01 59 0 263 0
28MAY26 47.00 P 0.00 0.00 0.00 0.07 -0.01 58 0 551 0
28MAY26 48.00 P 0.18 0.18 0.18 0.10 -0.02 58 50 348 +50
28MAY26 49.00 P 0.28 0.39 0.28 0.14 -0.03 57 168 443 +153
28MAY26 50.00 P 0.44 0.44 0.44 0.20 -0.03 57 15 1,290 -15
28MAY26 52.50 P 0.76 0.76 0.76 0.43 -0.05 57 15 2,878 -15
28MAY26 55.00 P 1.21 1.30 1.00 0.84 -0.08 58 91 1,781 +40
28MAY26 57.50 P 1.99 2.06 1.47 1.46 -0.09 58 103 1,459 +65
28MAY26 60.00 P 2.99 2.99 2.37 2.37 -0.02 58 66 1,331 0
28MAY26 62.50 P 4.33 4.55 3.41 3.48 -0.04 58 170 5,189 -9
28MAY26 65.00 P 5.59 5.59 5.09 4.90 -0.10 58 46 1,489 +16
28MAY26 67.50 P 0.00 0.00 0.00 6.63 -0.09 59 0 505 0
28MAY26 70.00 P 0.00 0.00 0.00 8.67 +0.04 62 0 764 0
28MAY26 72.50 P 0.00 0.00 0.00 10.48 -0.44 57 0 319 0
28MAY26 75.00 P 13.58 13.58 13.58 12.95 -0.13 64 16 305 -16
28MAY26 77.50 P 0.00 0.00 0.00 15.17 -0.17 64 0 338 0
28MAY26 80.00 P 0.00 0.00 0.00 17.64 0.00 70 0 187 0
28MAY26 82.50 P 0.00 0.00 0.00 20.05 +0.09 72 0 51 0
28MAY26 85.00 P 0.00 0.00 0.00 22.50 -0.02 76 0 40 0
28MAY26 87.50 P 0.00 0.00 0.00 24.95 -0.12 78 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.46 0.00 84 0 3 0
28MAY26 92.50 P 0.00 0.00 0.00 29.88 -0.07 84 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.48 -0.02 95 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 34.87 -0.08 92 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.37 -0.09 96 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 39.96 +0.01 108 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 -0.01 55 0 10 0
29JUN26 42.00 P 0.00 0.00 0.00 0.13 0.00 55 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.17 -0.01 55 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.22 -0.01 55 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.29 -0.02 55 0 0 0
29JUN26 46.00 P 0.68 0.68 0.68 0.37 -0.02 55 45 249 +26
29JUN26 47.00 P 0.00 0.00 0.00 0.47 -0.02 55 0 0 0
29JUN26 48.00 P 0.75 0.75 0.75 0.59 -0.02 55 1 359 -1
29JUN26 49.00 P 0.88 0.88 0.88 0.72 -0.04 55 1 412 -1
29JUN26 50.00 P 0.00 0.00 0.00 0.88 -0.04 55 0 1,546 0
29JUN26 52.50 P 1.66 1.66 1.66 1.38 -0.05 55 25 700 +25
29JUN26 55.00 P 2.37 2.37 2.37 2.06 -0.04 56 25 983 +25
29JUN26 57.50 P 3.41 3.41 3.25 2.87 -0.04 55 22 1,938 -5
29JUN26 60.00 P 4.32 4.32 4.26 3.91 0.00 55 93 2,875 -32
29JUN26 62.50 P 5.95 5.95 5.24 5.16 +0.04 55 84 6,168 +30
29JUN26 65.00 P 7.56 7.66 6.45 6.58 +0.03 55 96 6,456 -62
29JUN26 67.50 P 0.00 0.00 0.00 8.19 -0.01 56 0 3,009 0
29JUN26 70.00 P 0.00 0.00 0.00 10.09 -0.07 57 0 2,538 0
29JUN26 72.50 P 0.00 0.00 0.00 12.02 +0.02 58 0 3,329 0
29JUN26 75.00 P 0.00 0.00 0.00 13.90 -0.20 57 0 6,919 0
29JUN26 77.50 P 0.00 0.00 0.00 16.19 -0.03 60 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 18.39 -0.09 61 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 20.78 +0.17 64 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 23.23 +0.17 67 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 25.51 +0.16 67 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 28.06 +0.25 72 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 30.40 +0.41 73 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 32.48 -0.13 65 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 34.87 -0.09 63 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.37 -0.09 66 0 14 0
29JUN26 102.50 P 0.00 0.00 0.00 39.96 +0.01 73 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.35 -0.35 71 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.14 +0.08 86 0 135 0
29JUN26 110.00 P 0.00 0.00 0.00 47.36 -0.22 76 0 146 0
29JUN26 112.50 P 0.00 0.00 0.00 49.86 -0.23 79 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 52.35 -0.30 81 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 54.85 -0.21 83 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 57.33 -0.25 84 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 59.85 -0.27 88 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 62.59 +0.03 102 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 64.85 -0.23 92 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 67.34 -0.23 94 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 69.84 -0.29 96 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 72.35 -0.23 99 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 74.85 -0.24 101 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 77.35 -0.20 103 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 80.07 -0.01 116 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 82.34 -0.24 106 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 84.84 -0.24 107 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 87.35 -0.24 110 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 89.95 -0.14 118 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 92.34 -0.26 113 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 94.85 -0.24 115 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 97.35 -0.22 117 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 99.85 -0.27 118 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 102.35 -0.23 120 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 104.95 -0.13 128 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 107.35 -0.22 123 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.07 +0.01 56 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.09 +0.01 56 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.12 +0.01 55 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.16 +0.02 56 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.21 +0.03 56 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.26 +0.02 56 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.33 +0.03 56 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.42 +0.04 56 0 0 0
30JUL26 43.00 P 0.70 0.70 0.70 0.50 +0.03 56 2 2 +2
30JUL26 44.00 P 0.00 0.00 0.00 0.62 +0.04 56 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.74 +0.04 56 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.90 +0.06 56 0 55 0
30JUL26 47.00 P 0.00 0.00 0.00 1.06 +0.05 56 0 182 0
30JUL26 48.00 P 0.00 0.00 0.00 1.24 +0.07 56 0 268 0
30JUL26 49.00 P 1.64 1.64 1.64 1.46 +0.07 56 15 215 +15
30JUL26 50.00 P 0.00 0.00 0.00 1.68 +0.07 56 0 796 0
30JUL26 52.50 P 0.00 0.00 0.00 2.36 +0.07 56 0 255 0
30JUL26 55.00 P 0.00 0.00 0.00 3.16 +0.04 56 0 2,323 0
30JUL26 57.50 P 0.00 0.00 0.00 4.08 +0.19 55 0 470 0
30JUL26 60.00 P 0.00 0.00 0.00 5.19 -0.01 55 0 281 0
30JUL26 62.50 P 7.11 7.11 6.43 6.43 +0.25 55 3 129 +1
30JUL26 65.00 P 8.76 8.76 8.51 7.87 +0.28 55 16 512 +9
30JUL26 67.50 P 9.54 9.54 9.54 9.54 +0.05 56 15 26 +15
30JUL26 70.00 P 0.00 0.00 0.00 11.31 -0.07 57 0 154 0
30JUL26 72.50 P 0.00 0.00 0.00 13.17 -0.12 58 0 92 0
30JUL26 75.00 P 0.00 0.00 0.00 15.11 -0.07 58 0 49 0
30JUL26 77.50 P 0.00 0.00 0.00 17.20 -0.02 59 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 19.36 +0.02 60 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.61 +0.21 62 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.82 +0.08 63 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.97 +0.03 62 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.27 -0.01 63 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 30.61 -0.01 63 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 32.98 +0.02 64 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.05 0.00 57 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.07 +0.01 58 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.09 +0.01 57 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.12 +0.01 57 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.16 +0.02 57 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.20 +0.02 57 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.25 +0.02 57 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.31 +0.02 57 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.39 +0.04 57 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.48 +0.04 57 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.57 +0.04 57 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.69 +0.04 57 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.82 +0.05 58 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.94 +0.04 57 0 6 0
28AUG26 44.00 P 1.44 1.44 1.44 1.13 +0.06 57 45 45 +45
28AUG26 45.00 P 0.00 0.00 0.00 1.31 +0.07 58 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 1.51 +0.07 58 0 0 0
28AUG26 47.00 P 1.92 1.92 1.92 1.74 +0.08 58 250 250 +250
28AUG26 48.00 P 2.12 2.12 2.12 1.97 +0.08 58 15 15 +15
28AUG26 49.00 P 0.00 0.00 0.00 2.23 +0.09 58 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 2.52 +0.08 58 0 115 0
28AUG26 52.50 P 0.00 0.00 0.00 3.30 +0.20 58 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 4.18 +0.23 58 0 50 0
28AUG26 57.50 P 0.00 0.00 0.00 5.18 +0.24 57 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 6.34 +0.25 57 0 0 0
28AUG26 62.50 P 8.04 8.04 8.04 7.63 +0.27 57 15 15 +15
28AUG26 65.00 P 0.00 0.00 0.00 9.07 +0.29 57 0 15 0
28AUG26 67.50 P 0.00 0.00 0.00 10.64 +0.31 57 0 0 0
28AUG26 70.00 P 12.93 12.93 12.93 12.37 +0.03 57 15 15 +15
28AUG26 72.50 P 0.00 0.00 0.00 14.34 +0.02 59 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.24 +0.12 60 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.03 -0.08 59 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 20.26 +0.03 61 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 22.14 -0.09 59 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 24.53 +0.04 62 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 26.79 +0.14 63 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 29.02 +0.14 64 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 31.31 +0.16 64 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 33.15 -0.29 59 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.11 0.00 57 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 0.14 -0.01 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.18 -0.01 57 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.22 -0.02 56 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.28 -0.02 56 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.35 -0.01 57 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.43 -0.02 57 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.52 -0.02 57 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.61 -0.03 56 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.74 -0.03 57 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.87 -0.03 57 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.01 -0.04 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.18 -0.05 57 0 0 0
29SEP26 43.00 P 1.67 1.67 1.67 1.36 -0.04 57 45 45 +45
29SEP26 44.00 P 0.00 0.00 0.00 1.54 -0.07 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.77 -0.07 57 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.01 -0.06 57 0 162 0
29SEP26 47.00 P 0.00 0.00 0.00 2.24 -0.08 57 0 5 0
29SEP26 48.00 P 0.00 0.00 0.00 2.53 -0.09 57 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.83 -0.09 57 0 442 0
29SEP26 50.00 P 0.00 0.00 0.00 3.13 -0.09 57 0 633 0
29SEP26 52.50 P 0.00 0.00 0.00 4.02 -0.08 57 0 608 0
29SEP26 55.00 P 0.00 0.00 0.00 4.92 -0.07 57 0 1,345 0
29SEP26 57.50 P 0.00 0.00 0.00 5.94 -0.16 56 0 1,351 0
29SEP26 60.00 P 7.53 7.53 7.53 7.16 -0.04 56 1 10,317 0
29SEP26 62.50 P 0.00 0.00 0.00 8.50 -0.01 56 0 984 0
29SEP26 65.00 P 10.39 10.39 10.39 9.94 -0.08 56 105 8,216 0
29SEP26 67.50 P 0.00 0.00 0.00 11.51 -0.08 56 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 13.21 0.00 57 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 14.99 +0.01 57 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 17.04 -0.01 59 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 18.97 +0.03 59 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 20.71 -0.20 57 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 23.06 +0.30 60 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 25.17 +0.10 61 0 1,337 0
29SEP26 87.50 P 0.00 0.00 0.00 27.31 +0.03 61 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 29.47 +0.05 61 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 31.69 +0.04 61 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 33.95 +0.04 62 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 35.88 -0.29 58 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 38.17 -0.28 58 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 40.98 +0.16 64 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.24 +0.11 63 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 45.21 -0.28 58 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 47.59 -0.32 58 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 50.01 -0.28 58 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 52.44 -0.29 58 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 54.89 -0.31 58 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 57.36 -0.29 59 0 112 0
29SEP26 122.50 P 0.00 0.00 0.00 59.85 -0.29 60 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 62.59 +0.01 68 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 64.85 -0.23 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 67.34 -0.23 64 0 16 0
30DEC26 30.00 P 0.00 0.00 0.00 0.42 -0.04 57 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.52 -0.04 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.62 -0.04 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.72 -0.06 57 0 3 0
30DEC26 34.00 P 0.00 0.00 0.00 0.86 -0.06 57 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.00 -0.06 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.13 -0.08 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.32 -0.08 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.50 -0.09 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.69 -0.08 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.90 -0.11 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.15 -0.11 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.39 -0.11 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.64 -0.11 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.93 -0.13 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.24 -0.14 57 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.55 -0.14 57 0 138 0
30DEC26 47.00 P 0.00 0.00 0.00 3.87 -0.14 57 0 114 0
30DEC26 48.00 P 0.00 0.00 0.00 4.21 -0.17 57 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 4.60 +0.10 57 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 4.99 +0.13 58 0 279 0
30DEC26 52.50 P 0.00 0.00 0.00 5.89 -0.14 57 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 6.94 -0.17 57 0 1,053 0
30DEC26 57.50 P 0.00 0.00 0.00 8.13 -0.03 57 0 104 0
30DEC26 60.00 P 0.00 0.00 0.00 9.39 -0.05 56 0 719 0
30DEC26 62.50 P 0.00 0.00 0.00 10.77 -0.05 57 0 494 0
30DEC26 65.00 P 0.00 0.00 0.00 12.24 +0.06 56 0 1,490 0
30DEC26 67.50 P 0.00 0.00 0.00 13.81 -0.04 57 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 15.54 +0.04 57 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 17.21 -0.02 57 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 19.18 -0.04 58 0 577 0
30DEC26 77.50 P 0.00 0.00 0.00 21.04 -0.05 58 0 207 0
30DEC26 80.00 P 0.00 0.00 0.00 22.98 +0.33 58 0 101 0
30DEC26 82.50 P 0.00 0.00 0.00 24.95 -0.01 59 0 55 0
30DEC26 85.00 P 0.00 0.00 0.00 26.99 -0.02 59 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 29.04 0.00 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.81 -0.34 58 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 32.99 -0.25 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.08 -0.32 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.25 -0.31 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.44 -0.31 58 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 41.70 -0.33 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.25 -0.03 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.26 -0.24 58 0 2 0
30MAR27 30.00 P 1.30 1.30 1.30 0.89 -0.04 58 3 6 +3
30MAR27 31.00 P 1.44 1.44 1.44 1.03 -0.05 58 3 3 +3
30MAR27 32.00 P 0.00 0.00 0.00 1.17 -0.05 58 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.34 -0.07 58 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.54 -0.06 58 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.73 -0.07 58 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.93 -0.07 58 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.17 -0.09 58 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.42 -0.09 58 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.68 -0.09 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.93 -0.10 58 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.22 -0.12 58 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.55 -0.12 58 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.87 -0.12 58 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.20 -0.12 58 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.52 -0.14 58 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.91 +0.11 58 0 189 0
30MAR27 47.00 P 0.00 0.00 0.00 5.25 -0.08 58 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 5.66 -0.03 58 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 6.04 -0.03 58 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 6.50 +0.04 58 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 7.50 0.00 57 0 137 0
30MAR27 55.00 P 0.00 0.00 0.00 8.69 +0.07 57 0 354 0
30MAR27 57.50 P 0.00 0.00 0.00 9.93 -0.02 57 0 34 0
30MAR27 60.00 P 0.00 0.00 0.00 11.25 -0.02 57 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 12.25 -0.43 55 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 13.98 -0.20 56 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 15.54 -0.21 56 0 118 0
30MAR27 70.00 P 0.00 0.00 0.00 17.08 -0.34 56 0 119 0
30MAR27 72.50 P 0.00 0.00 0.00 18.93 -0.11 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.67 -0.25 57 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 22.50 -0.25 57 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 24.36 -0.27 57 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 26.29 -0.27 57 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 28.24 -0.08 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.24 -0.07 57 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 32.26 -0.08 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.32 -0.07 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.38 -0.10 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.51 -0.08 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 40.67 -0.06 57 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 42.82 -0.36 57 0 0 0
TOTAL PUT 1,680 142,330 +707
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$ 10.93
28MAY26 8.00 C 0.00 0.00 0.00 2.94 -0.01 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.69 -0.03 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.45 -0.01 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.20 -0.02 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.96 -0.01 43 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.72 -0.02 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.49 -0.02 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.28 -0.01 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.06 -0.03 41 0 9 0
28MAY26 10.50 C 0.00 0.00 0.00 0.70 -0.04 41 0 15 0
28MAY26 11.00 C 0.36 0.39 0.36 0.43 -0.05 41 11 388 +11
28MAY26 11.50 C 0.00 0.00 0.00 0.25 -0.03 42 0 347 0
28MAY26 12.00 C 0.11 0.11 0.10 0.13 -0.03 42 115 376 +15
28MAY26 12.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 475 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 0.00 45 0 669 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 0.00 46 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 714 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 77 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 533 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 6.15 -0.01 74 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.05 -0.01 69 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.95 -0.01 64 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.70 -0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.45 -0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.20 -0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.95 -0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.70 +0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.46 +0.02 55 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.21 +0.02 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.96 0.00 45 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.71 -0.01 40 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 3.47 -0.02 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.22 -0.03 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.99 -0.02 47 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 2.69 -0.09 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 2.47 -0.08 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.24 -0.09 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.03 -0.09 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.82 -0.09 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.68 -0.01 45 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 1.49 -0.02 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.28 -0.06 42 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 0.98 -0.03 43 0 175 0
29JUN26 11.00 C 0.00 0.00 0.00 0.73 -0.05 43 0 129 0
29JUN26 11.50 C 0.00 0.00 0.00 0.53 -0.04 44 0 105 0
29JUN26 12.00 C 0.00 0.00 0.00 0.38 -0.02 44 0 211 0
29JUN26 12.50 C 0.00 0.00 0.00 0.27 -0.02 45 0 202 0
29JUN26 13.00 C 0.16 0.17 0.16 0.19 -0.02 45 30 277 +30
29JUN26 13.50 C 0.00 0.00 0.00 0.13 -0.01 45 0 93 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 16 0
29JUN26 16.50 C 0.04 0.04 0.04 0.01 0.00 46 1 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 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 57 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 62 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 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 80 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 99 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 104 0 18 0
30JUL26 8.00 C 0.00 0.00 0.00 3.01 -0.09 38 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.79 -0.08 40 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.58 -0.08 42 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.38 -0.07 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.18 -0.07 43 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.99 -0.07 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.85 -0.01 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.63 -0.06 43 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.49 -0.05 45 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.21 -0.03 45 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.96 -0.03 45 0 30 0
30JUL26 11.50 C 0.00 0.00 0.00 0.76 -0.02 45 0 40 0
30JUL26 12.00 C 0.00 0.00 0.00 0.60 -0.02 46 0 12 0
30JUL26 12.50 C 0.00 0.00 0.00 0.46 -0.03 46 0 60 0
30JUL26 13.00 C 0.00 0.00 0.00 0.35 -0.03 46 0 90 0
30JUL26 13.50 C 0.00 0.00 0.00 0.27 -0.02 46 0 90 0
30JUL26 14.00 C 0.21 0.21 0.21 0.22 0.00 47 15 60 +15
30JUL26 14.50 C 0.00 0.00 0.00 0.16 -0.01 47 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.07 0.00 48 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 3.07 -0.12 40 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.88 -0.09 43 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.68 -0.10 44 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.47 -0.11 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.30 -0.10 44 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.12 -0.10 45 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.96 -0.08 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.80 -0.07 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.66 -0.06 46 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.39 -0.06 46 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 1.16 -0.04 47 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.96 -0.03 47 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.79 -0.03 47 0 0 0
28AUG26 12.50 C 0.60 0.60 0.60 0.65 -0.02 48 15 15 +15
28AUG26 13.00 C 0.00 0.00 0.00 0.53 -0.03 48 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.44 -0.02 48 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.35 -0.02 48 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.28 -0.02 48 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.17 -0.12 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.97 -0.12 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.78 -0.12 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.60 -0.11 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.42 -0.12 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.25 -0.11 45 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.09 -0.11 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.94 -0.07 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.80 -0.07 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.54 -0.06 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.31 -0.05 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.11 -0.05 47 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 0.95 -0.03 47 0 29 0
29SEP26 12.50 C 0.00 0.00 0.00 0.80 -0.03 47 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.68 -0.04 48 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.58 -0.02 48 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.48 -0.02 48 0 60 0
29SEP26 14.50 C 0.39 0.39 0.39 0.41 -0.01 49 314 318 -15
29SEP26 15.00 C 0.00 0.00 0.00 0.34 +0.01 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.28 0.00 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.23 -0.01 48 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.19 -0.01 48 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.16 0.00 49 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 0.00 48 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 0.00 49 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 0.00 49 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 0.00 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 +0.01 51 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 51 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
30DEC26 8.00 C 0.00 0.00 0.00 3.41 -0.15 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.24 -0.12 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.06 -0.15 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.90 -0.14 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.74 -0.14 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.59 -0.13 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.45 -0.12 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.31 -0.12 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.17 -0.09 46 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.00 -0.01 49 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 1.74 -0.05 48 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.56 -0.04 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.37 -0.05 48 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.22 -0.04 48 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.08 -0.04 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.96 -0.03 49 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.86 -0.02 49 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.76 -0.02 49 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.65 -0.01 49 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.57 -0.01 49 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.50 -0.01 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.44 -0.01 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.39 -0.01 49 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.34 -0.01 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 -0.01 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.26 -0.01 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 -0.01 49 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 0.00 49 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 -0.01 49 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 0.00 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 0.05 -0.01 49 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 55 0
30MAR27 8.00 C 0.00 0.00 0.00 3.66 -0.13 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.49 -0.14 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.34 -0.12 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.18 -0.13 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.03 -0.05 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.89 -0.04 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.75 -0.05 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.68 +0.01 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.55 +0.01 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.31 0.00 49 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 2.10 +0.01 49 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.88 -0.07 48 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.70 -0.07 48 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.55 -0.05 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.41 -0.03 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.29 -0.02 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.18 0.00 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.07 0.00 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.94 0.00 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.85 +0.01 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.77 +0.01 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.70 +0.01 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.63 +0.01 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.57 +0.01 49 0 20 0
TOTAL CALL 501 10,711 +71
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 0.00 45 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 -0.01 43 0 135 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 238 0
28MAY26 9.75 P 0.00 0.00 0.00 0.09 0.00 44 0 76 0
28MAY26 10.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 210 0
28MAY26 10.50 P 0.33 0.33 0.33 0.28 -0.01 43 10 238 +10
28MAY26 11.00 P 0.00 0.00 0.00 0.52 +0.02 44 0 203 0
28MAY26 11.50 P 0.00 0.00 0.00 0.84 0.00 46 0 158 0
28MAY26 12.00 P 0.00 0.00 0.00 1.23 0.00 47 0 395 0
28MAY26 12.50 P 0.00 0.00 0.00 1.67 +0.05 50 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 2.14 +0.05 55 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 2.63 +0.07 61 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 3.13 +0.07 69 0 215 0
28MAY26 14.50 P 0.00 0.00 0.00 3.62 +0.05 73 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.12 +0.06 80 0 31 0
28MAY26 15.50 P 0.00 0.00 0.00 4.62 +0.06 86 0 8 0
28MAY26 16.00 P 0.00 0.00 0.00 5.12 +0.06 92 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 5.62 +0.06 98 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.12 +0.06 103 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.62 +0.06 109 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.12 +0.06 114 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.62 +0.06 119 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.12 +0.06 124 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.62 +0.06 128 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 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 70 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 0.00 46 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 0.00 47 0 58 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 10 0
29JUN26 8.75 P 0.13 0.13 0.13 0.09 0.00 46 15 47 +15
29JUN26 9.00 P 0.18 0.18 0.16 0.12 -0.01 46 30 50 +4
29JUN26 9.25 P 0.00 0.00 0.00 0.16 -0.01 45 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.21 -0.02 45 0 100 0
29JUN26 9.75 P 0.36 0.36 0.36 0.28 -0.01 45 20 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.36 -0.02 46 0 158 0
29JUN26 10.50 P 0.56 0.56 0.56 0.56 0.00 46 10 161 +10
29JUN26 11.00 P 0.00 0.00 0.00 0.81 +0.01 46 0 66 0
29JUN26 11.50 P 0.00 0.00 0.00 1.11 +0.02 47 0 45 0
29JUN26 12.00 P 0.00 0.00 0.00 1.47 +0.01 48 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 1.80 -0.02 45 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 2.22 -0.01 45 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 2.74 0.00 53 0 24 0
29JUN26 14.00 P 3.10 3.10 3.10 3.21 0.00 56 1 130 0
29JUN26 14.50 P 0.00 0.00 0.00 3.70 0.00 60 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.20 +0.02 65 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 4.71 +0.07 71 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.18 +0.07 72 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 5.67 +0.08 75 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.15 +0.09 75 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 6.65 +0.09 79 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.15 +0.09 83 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.66 +0.10 88 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.15 +0.09 90 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.65 +0.09 93 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.14 +0.08 94 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.15 +0.09 102 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.14 +0.08 105 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.14 +0.08 110 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.14 +0.08 115 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.14 +0.08 120 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.13 +0.07 123 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.14 +0.08 129 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.13 +0.07 131 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.13 +0.07 134 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.14 +0.08 141 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.16 +0.10 149 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 21.14 +0.08 148 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.15 0.00 47 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 0.19 0.00 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.31 0.00 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.38 0.00 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.46 -0.01 47 0 2 0
30JUL26 10.00 P 0.00 0.00 0.00 0.55 -0.01 47 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.77 0.00 48 0 6 0
30JUL26 11.00 P 0.00 0.00 0.00 1.03 +0.01 48 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 1.33 +0.02 48 0 2 0
30JUL26 12.00 P 0.00 0.00 0.00 1.66 +0.01 49 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 2.04 +0.03 49 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 2.44 +0.01 50 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.87 0.00 52 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.32 0.00 54 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.78 0.00 56 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.26 +0.01 58 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.74 0.00 61 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.24 +0.01 65 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.74 +0.04 68 0 4 0
30JUL26 17.00 P 0.00 0.00 0.00 6.24 +0.08 71 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.16 0.00 49 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.20 0.00 49 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.25 0.00 49 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.30 -0.01 49 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.37 -0.01 49 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.44 -0.01 49 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.53 -0.01 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.62 -0.01 49 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.73 0.00 49 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.96 +0.01 50 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.22 +0.02 50 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 1.52 +0.03 50 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.85 +0.03 50 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.22 +0.07 51 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.60 +0.07 52 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.01 +0.08 52 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.44 +0.07 54 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.88 +0.05 55 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.34 +0.02 56 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.81 0.00 58 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.22 -0.01 48 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.27 -0.01 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.33 -0.01 48 0 7 0
29SEP26 8.75 P 0.00 0.00 0.00 0.40 -0.01 49 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.47 -0.01 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.56 -0.01 49 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.65 0.00 49 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 0.74 0.00 49 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 0.85 +0.01 49 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.09 +0.01 49 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 1.36 +0.02 49 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 1.65 +0.02 49 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 1.98 +0.02 50 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 2.34 +0.04 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.72 +0.04 51 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 3.12 +0.03 52 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 3.53 +0.01 52 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.97 0.00 53 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 4.42 0.00 55 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 4.88 0.00 56 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 5.35 0.00 58 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.83 0.00 59 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 6.31 0.00 61 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.81 +0.01 64 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 7.30 0.00 66 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 7.81 +0.04 69 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 8.32 +0.07 72 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 8.80 +0.09 73 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 9.28 +0.11 74 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 10.23 +0.12 74 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.19 +0.11 75 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.18 +0.12 77 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.18 +0.12 81 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.18 +0.12 84 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.17 +0.11 86 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.18 +0.12 90 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.17 +0.11 92 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.18 +0.12 96 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 19.17 +0.11 97 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 20.17 +0.11 100 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 21.17 +0.11 102 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.43 -0.01 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.51 -0.01 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.58 -0.01 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.67 0.00 49 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.76 0.00 49 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.85 0.00 49 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.96 +0.01 50 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.07 -0.02 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.19 +0.01 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.44 +0.02 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.71 +0.02 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.01 +0.02 50 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.31 +0.01 49 0 76 0
30DEC26 12.50 P 0.00 0.00 0.00 2.68 +0.03 50 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 3.06 +0.06 51 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.44 +0.06 52 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.84 +0.06 52 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 4.25 +0.05 53 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 4.67 +0.04 53 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 5.11 +0.03 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.55 0.00 55 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 6.00 -0.02 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.47 -0.01 57 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.94 -0.01 58 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.41 -0.01 59 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.90 -0.01 60 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.38 -0.01 61 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 8.88 0.00 63 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.38 0.00 65 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 10.38 +0.02 69 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.40 +0.12 73 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 12.30 +0.09 71 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 13.25 +0.12 71 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.22 +0.11 72 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 15.18 +0.12 72 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.62 0.00 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.70 +0.01 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.79 0.00 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.89 +0.01 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.98 +0.01 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.09 +0.02 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.21 +0.03 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.30 +0.01 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.42 +0.01 49 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 1.68 +0.02 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.96 +0.03 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.27 +0.04 50 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 2.60 +0.05 50 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 2.94 +0.06 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 3.32 +0.08 51 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.69 +0.09 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.06 +0.07 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.46 +0.09 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.86 +0.09 52 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.28 +0.09 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.71 +0.11 53 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 6.14 +0.11 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.60 +0.12 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.08 +0.13 55 0 0 0
TOTAL PUT 86 5,946 +39
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$ 13.97
28MAY26 9.75 C 0.00 0.00 0.00 4.25 -0.12 69 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.01 -0.11 70 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.50 -0.12 55 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.00 -0.12 47 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.51 -0.14 44 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.99 -0.11 21 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.50 -0.11 24 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.04 -0.10 24 0 1 0
28MAY26 13.50 C 0.70 0.70 0.70 0.66 -0.07 26 43 43 +43
28MAY26 14.00 C 0.00 0.00 0.00 0.35 -0.07 25 0 40 0
28MAY26 14.50 C 0.18 0.18 0.18 0.15 -0.05 24 20 192 +20
28MAY26 15.00 C 0.07 0.07 0.05 0.06 -0.02 24 53 453 +22
28MAY26 15.50 C 0.02 0.02 0.02 0.02 -0.01 25 2 243 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 239 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 113 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 57 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 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
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.28 -0.13 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.03 -0.12 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.53 -0.13 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.04 -0.12 35 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 2.55 -0.12 31 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 2.06 -0.10 27 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 1.61 -0.10 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.21 -0.08 26 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.84 -0.07 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.57 -0.06 25 0 194 0
29JUN26 14.50 C 0.00 0.00 0.00 0.37 -0.04 26 0 375 0
29JUN26 15.00 C 0.00 0.00 0.00 0.23 -0.03 26 0 250 0
29JUN26 15.50 C 0.00 0.00 0.00 0.14 -0.01 27 0 517 0
29JUN26 16.00 C 0.07 0.07 0.07 0.07 -0.02 26 37 534 +37
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 140 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.29 -0.13 48 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.04 -0.13 45 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.55 -0.12 41 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.06 -0.12 37 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.58 -0.12 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.06 -0.10 26 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.61 -0.10 25 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.25 -0.05 27 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.90 -0.08 26 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 0.62 -0.06 26 0 0 0
30JUL26 14.50 C 0.43 0.43 0.43 0.41 -0.05 26 2 33 +2
30JUL26 15.00 C 0.00 0.00 0.00 0.26 -0.03 26 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.16 -0.02 26 0 82 0
30JUL26 16.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 23 0
30JUL26 16.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 44 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 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 4.29 -0.13 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.04 -0.13 42 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.55 -0.13 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.06 -0.12 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.59 -0.11 33 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.08 -0.10 26 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.66 -0.08 27 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.31 -0.04 28 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.97 -0.08 27 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.72 -0.05 27 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.52 -0.03 27 0 18 0
28AUG26 15.00 C 0.00 0.00 0.00 0.36 -0.03 27 0 5 0
28AUG26 15.50 C 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
28AUG26 16.00 C 0.20 0.20 0.20 0.17 -0.01 27 1 1 +1
28AUG26 16.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.29 -0.13 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.05 -0.13 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.55 -0.13 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.07 -0.12 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.60 -0.10 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.11 -0.09 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.69 -0.09 26 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.33 -0.08 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.03 -0.06 26 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.81 -0.05 27 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.61 -0.03 27 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.45 -0.03 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.33 -0.02 27 0 226 0
29SEP26 16.00 C 0.28 0.28 0.28 0.23 -0.02 26 1 411 0
29SEP26 16.50 C 0.00 0.00 0.00 0.17 -0.01 27 0 122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 0.00 27 0 115 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 0.00 27 0 45 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 27 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.29 -0.13 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.05 -0.13 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.55 -0.13 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.07 -0.12 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.61 -0.09 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.20 -0.09 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.84 -0.08 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.53 -0.06 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.26 -0.05 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.03 -0.05 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.84 -0.04 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.68 -0.03 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.54 -0.03 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.43 -0.02 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.34 -0.02 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 27 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 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.30 -0.12 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.05 -0.13 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.58 -0.12 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.13 -0.12 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.71 -0.11 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.34 -0.08 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.02 -0.06 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.73 -0.06 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.47 -0.06 26 0 0 0
30MAR27 14.00 C 1.22 1.22 1.22 1.25 -0.04 26 1 2 +1
30MAR27 14.50 C 0.00 0.00 0.00 1.04 -0.05 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.88 -0.04 26 0 17 0
30MAR27 15.50 C 0.00 0.00 0.00 0.75 -0.03 26 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 0.63 -0.04 26 0 14 0
30MAR27 16.50 C 0.00 0.00 0.00 0.52 -0.03 26 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.43 -0.03 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.35 -0.02 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.29 -0.02 26 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
TOTAL CALL 160 5,898 +126
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 62 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 38 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 64 0
28MAY26 12.50 P 0.04 0.04 0.04 0.02 0.00 27 86 188 +86
28MAY26 13.00 P 0.08 0.08 0.07 0.05 0.00 24 13 101 +12
28MAY26 13.50 P 0.17 0.18 0.15 0.16 +0.02 25 38 293 0
28MAY26 14.00 P 0.41 0.41 0.41 0.34 +0.03 23 1 212 0
28MAY26 14.50 P 0.00 0.00 0.00 0.65 +0.04 23 0 265 0
28MAY26 15.00 P 0.00 0.00 0.00 1.07 +0.08 24 0 315 0
28MAY26 15.50 P 0.00 0.00 0.00 1.54 +0.10 25 0 24 0
28MAY26 16.00 P 0.00 0.00 0.00 2.03 +0.11 0 0 70 -40
28MAY26 16.50 P 0.00 0.00 0.00 2.54 +0.12 37 0 146 0
28MAY26 17.00 P 0.00 0.00 0.00 3.04 +0.12 43 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.54 +0.12 48 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.04 +0.12 52 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.54 +0.12 57 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.04 +0.12 62 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.54 +0.12 66 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.04 +0.12 70 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.04 +0.12 78 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 8.04 +0.12 86 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 9.04 +0.12 93 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 0.00 28 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 0.00 26 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 137 0
29JUN26 13.00 P 0.00 0.00 0.00 0.20 +0.03 27 0 168 0
29JUN26 13.50 P 0.38 0.41 0.37 0.36 +0.04 27 11 285 +5
29JUN26 14.00 P 0.62 0.62 0.62 0.59 +0.05 27 3 485 0
29JUN26 14.50 P 0.00 0.00 0.00 0.89 +0.07 28 0 450 0
29JUN26 15.00 P 0.00 0.00 0.00 1.22 +0.08 26 0 145 0
29JUN26 15.50 P 0.00 0.00 0.00 1.62 +0.08 26 0 416 0
29JUN26 16.00 P 0.00 0.00 0.00 2.07 +0.10 27 0 402 0
29JUN26 16.50 P 0.00 0.00 0.00 2.62 +0.11 36 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 3.12 +0.11 40 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.64 +0.12 47 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 4.14 +0.12 51 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.63 +0.13 54 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.12 +0.12 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.62 +0.13 60 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.12 +0.13 63 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.11 +0.13 68 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.11 +0.13 74 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.10 +0.12 78 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.10 +0.13 83 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.09 +0.12 86 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.09 +0.13 91 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.09 +0.12 95 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.08 +0.12 98 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.07 0.00 25 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
30JUL26 12.50 P 0.25 0.25 0.25 0.26 +0.02 26 2 12 +2
30JUL26 13.00 P 0.00 0.00 0.00 0.43 +0.04 26 0 85 0
30JUL26 13.50 P 0.00 0.00 0.00 0.64 +0.05 25 0 65 0
30JUL26 14.00 P 0.00 0.00 0.00 0.91 +0.06 24 0 135 0
30JUL26 14.50 P 0.00 0.00 0.00 1.24 +0.06 24 0 76 0
30JUL26 15.00 P 0.00 0.00 0.00 1.66 +0.11 25 0 61 0
30JUL26 15.50 P 0.00 0.00 0.00 2.08 +0.08 25 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 2.49 +0.11 21 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.96 +0.11 16 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.43 +0.12 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.92 +0.13 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.41 +0.13 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.90 +0.13 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.39 +0.12 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.89 +0.13 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.13 +0.01 26 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
28AUG26 12.50 P 0.33 0.33 0.33 0.35 +0.03 26 5 5 +5
28AUG26 13.00 P 0.00 0.00 0.00 0.56 +0.07 27 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.75 +0.05 26 0 3 0
28AUG26 14.00 P 0.00 0.00 0.00 1.03 +0.07 25 0 2 0
28AUG26 14.50 P 0.00 0.00 0.00 1.35 +0.07 25 0 2 0
28AUG26 15.00 P 0.00 0.00 0.00 1.76 +0.12 27 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.16 +0.09 26 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.55 +0.05 24 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.99 +0.10 22 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.46 +0.11 18 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.93 +0.11 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.42 +0.12 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.90 +0.12 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.40 +0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.19 +0.02 27 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.28 +0.01 26 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.43 +0.03 26 0 8 0
29SEP26 13.00 P 0.00 0.00 0.00 0.61 +0.03 26 0 103 0
29SEP26 13.50 P 0.00 0.00 0.00 0.84 +0.05 26 0 86 0
29SEP26 14.00 P 0.00 0.00 0.00 1.11 +0.05 25 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 1.42 +0.06 25 0 176 0
29SEP26 15.00 P 0.00 0.00 0.00 1.83 +0.08 26 0 311 0
29SEP26 15.50 P 0.00 0.00 0.00 2.22 +0.08 26 0 555 0
29SEP26 16.00 P 0.00 0.00 0.00 2.60 +0.10 25 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 3.04 +0.11 24 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.50 +0.12 24 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.95 +0.11 0 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.43 +0.12 0 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.91 +0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.40 +0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.89 +0.12 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.38 +0.12 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.37 +0.12 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.37 +0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.36 +0.13 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.36 +0.13 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.35 +0.13 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.35 +0.13 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.34 +0.13 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.33 +0.12 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 +0.02 26 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.32 +0.02 26 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 +0.02 26 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.62 +0.03 26 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.83 +0.04 26 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 1.07 +0.04 26 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.34 +0.04 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.66 +0.06 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.00 +0.06 26 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.37 +0.07 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.76 +0.07 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.18 +0.08 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.61 +0.08 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.06 +0.08 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.53 +0.09 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.00 +0.09 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.48 +0.10 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.97 +0.10 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.46 +0.11 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.44 +0.10 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.44 +0.11 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.43 +0.10 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.43 +0.11 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.42 +0.10 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 0.00 26 0 5 0
30MAR27 11.00 P 0.33 0.33 0.32 0.31 +0.01 26 150 252 +150
30MAR27 11.50 P 0.00 0.00 0.00 0.44 +0.01 26 0 7 0
30MAR27 12.00 P 0.00 0.00 0.00 0.60 +0.02 26 0 58 0
30MAR27 12.50 P 0.00 0.00 0.00 0.79 +0.04 26 0 5 0
30MAR27 13.00 P 0.00 0.00 0.00 1.00 +0.04 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.24 +0.04 26 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.50 +0.03 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.82 +0.05 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.17 +0.07 27 0 12 0
30MAR27 15.50 P 0.00 0.00 0.00 2.53 +0.07 27 0 8 0
30MAR27 16.00 P 0.00 0.00 0.00 2.91 +0.08 27 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.31 +0.08 27 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.73 +0.10 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.16 +0.10 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.59 +0.10 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.04 +0.10 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.50 +0.11 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.97 +0.10 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.46 +0.11 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.44 +0.10 21 0 0 0
TOTAL PUT 309 7,639 +220
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 5.29
28MAY26 4.20 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.80 -0.03 31 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.70 -0.04 27 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.59 -0.05 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.51 -0.04 27 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.42 -0.04 27 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.35 -0.03 30 0 5 0
28MAY26 5.25 C 0.00 0.00 0.00 0.19 -0.02 31 0 60 0
28MAY26 5.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 0.00 33 0 57 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 36 0 173 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 106 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 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
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.02 -0.03 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.91 -0.05 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.82 -0.04 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.73 -0.05 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.65 -0.04 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.57 -0.04 29 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.50 -0.03 30 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.43 -0.02 30 0 0 0
29JUN26 5.25 C 0.28 0.28 0.28 0.29 -0.01 31 44 503 +44
29JUN26 5.50 C 0.16 0.16 0.16 0.19 0.00 32 23 160 +23
29JUN26 5.75 C 0.00 0.00 0.00 0.11 -0.01 32 0 303 0
29JUN26 6.00 C 0.06 0.06 0.06 0.07 0.00 33 15 225 +15
29JUN26 6.25 C 0.00 0.00 0.00 0.04 0.00 34 0 207 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 33 0 436 0
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 41 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 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 63 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.02 -0.04 31 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.92 -0.05 28 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.83 -0.04 29 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.75 -0.04 30 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.66 -0.04 29 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.59 -0.03 31 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.52 -0.03 31 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.46 -0.02 32 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.31 -0.02 31 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.21 -0.01 32 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.14 0.00 32 0 1 0
30JUL26 6.00 C 0.00 0.00 0.00 0.09 0.00 33 0 13 0
30JUL26 6.25 C 0.00 0.00 0.00 0.06 0.00 34 0 50 0
30JUL26 6.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 1.11 -0.05 25 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.02 -0.05 29 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.93 -0.04 29 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.84 -0.04 29 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.76 -0.04 30 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.68 -0.04 30 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.61 -0.03 30 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.55 -0.02 31 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.50 0.00 33 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.34 -0.02 30 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.24 -0.02 31 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.06 +0.01 33 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 0.03 +0.01 34 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 +0.01 34 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 1.12 -0.05 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.03 -0.05 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.94 -0.05 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.86 -0.04 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.78 -0.04 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.71 -0.03 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.64 -0.03 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.57 -0.03 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.51 -0.03 30 0 220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.38 -0.03 30 0 501 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 -0.02 30 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 -0.02 30 0 16 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 -0.01 31 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 -0.01 31 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 0.00 32 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 0.00 32 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 0.00 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 33 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 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 44 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 1.16 -0.01 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.08 -0.01 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.00 -0.01 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.93 -0.01 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.86 0.00 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.80 0.00 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.74 0.00 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.68 0.00 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.63 0.00 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.51 0.00 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.41 0.00 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.32 0.00 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.25 -0.01 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.20 0.00 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 0.00 31 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 31 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 33 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 1.18 -0.05 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.10 -0.05 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.04 -0.03 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.97 -0.04 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.91 -0.04 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.86 -0.03 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.80 -0.03 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.75 -0.02 29 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.70 -0.02 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.59 0.00 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.49 -0.01 30 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.41 0.00 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.34 0.00 30 0 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.28 0.00 30 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.22 -0.01 30 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.19 0.00 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 0.00 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 30 0 5 0
TOTAL CALL 82 5,480 +82
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 48 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 35 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 0.00 36 0 19 0
28MAY26 4.80 P 0.03 0.03 0.03 0.03 0.00 35 5 43 +5
28MAY26 4.90 P 0.00 0.00 0.00 0.04 0.00 33 0 26 0
28MAY26 5.00 P 0.09 0.09 0.09 0.07 +0.01 35 3 68 +3
28MAY26 5.25 P 0.00 0.00 0.00 0.16 +0.02 34 0 109 0
28MAY26 5.50 P 0.00 0.00 0.00 0.31 +0.03 35 0 160 0
28MAY26 5.75 P 0.00 0.00 0.00 0.51 +0.04 38 0 22 0
28MAY26 6.00 P 0.00 0.00 0.00 0.74 +0.04 42 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.99 +0.04 52 0 8 -20
28MAY26 6.50 P 0.00 0.00 0.00 1.25 +0.05 64 0 34 0
28MAY26 6.75 P 0.00 0.00 0.00 1.50 +0.05 73 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.75 +0.05 80 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.00 +0.05 88 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.25 +0.05 94 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.50 +0.05 101 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.75 +0.05 107 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.00 +0.05 113 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.25 +0.05 119 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.50 +0.05 125 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.75 +0.05 130 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.00 +0.05 135 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 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 0.00 35 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 0.00 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 0.12 0.12 0.12 0.11 0.00 33 2 80 +2
29JUN26 5.00 P 0.17 0.18 0.17 0.14 0.00 33 28 123 +18
29JUN26 5.25 P 0.26 0.26 0.26 0.25 0.00 34 2 69 +2
29JUN26 5.50 P 0.00 0.00 0.00 0.40 +0.01 35 0 41 0
29JUN26 5.75 P 0.00 0.00 0.00 0.57 0.00 34 0 45 0
29JUN26 6.00 P 0.00 0.00 0.00 0.78 0.00 36 0 18 0
29JUN26 6.25 P 0.00 0.00 0.00 1.01 +0.01 39 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 1.25 +0.01 43 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.50 +0.01 49 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.76 +0.02 57 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.02 +0.03 64 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.27 +0.04 69 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.52 +0.03 73 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.77 +0.04 78 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.03 +0.07 84 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.26 +0.04 83 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.51 +0.06 87 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.76 +0.04 90 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.01 +0.04 94 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.26 +0.05 97 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.51 +0.06 100 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 0.05 +0.01 33 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 0.14 +0.01 33 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.21 +0.02 33 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.25 +0.01 33 0 15 0
30JUL26 5.25 P 0.00 0.00 0.00 0.38 +0.02 33 0 9 0
30JUL26 5.50 P 0.56 0.56 0.56 0.54 +0.02 33 15 15 +12
30JUL26 5.75 P 0.00 0.00 0.00 0.72 +0.02 33 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.94 +0.05 35 0 181 0
30JUL26 6.25 P 0.00 0.00 0.00 1.17 +0.05 38 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.40 +0.04 39 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.64 +0.05 42 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.88 +0.05 43 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.13 +0.06 47 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.37 +0.04 48 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.62 +0.05 52 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.87 +0.06 55 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.06 +0.01 33 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 0.12 +0.01 33 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.43 +0.03 33 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.58 +0.02 33 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.76 +0.03 33 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.97 +0.05 34 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.19 +0.07 36 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.41 +0.05 36 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.65 +0.06 39 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.89 +0.06 40 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.13 +0.06 42 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.38 +0.05 45 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 -0.01 31 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 -0.01 31 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 0.00 31 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 0.24 +0.01 31 0 8 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.01 31 0 13 0
29SEP26 5.00 P 0.00 0.00 0.00 0.33 +0.01 32 0 267 0
29SEP26 5.25 P 0.00 0.00 0.00 0.46 +0.02 32 0 474 0
29SEP26 5.50 P 0.00 0.00 0.00 0.61 +0.02 32 0 352 0
29SEP26 5.75 P 0.00 0.00 0.00 0.80 +0.04 33 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 1.00 +0.05 34 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.21 +0.05 34 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.43 +0.06 35 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.66 +0.06 36 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.89 +0.06 37 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.13 +0.06 38 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.38 +0.05 41 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.62 +0.05 42 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.87 +0.06 44 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.12 +0.07 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.36 +0.07 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.61 +0.07 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.86 +0.07 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.11 +0.07 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.36 +0.07 56 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.60 +0.06 55 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 0.00 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 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 0.00 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 0.00 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 0.00 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 0.00 31 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.55 +0.01 31 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.70 +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 0.00 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.67 +0.01 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.89 0.00 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.13 +0.01 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.38 +0.02 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.62 +0.02 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.87 +0.03 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.12 +0.04 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.36 +0.03 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.61 +0.03 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.86 +0.04 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.11 +0.04 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.36 +0.04 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.60 +0.03 46 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.18 0.00 31 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.21 0.00 31 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.25 +0.01 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 0.00 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 +0.01 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 0.00 31 0 0 0
30MAR27 4.80 P 0.40 0.40 0.40 0.40 0.00 31 1 3 +1
30MAR27 4.90 P 0.00 0.00 0.00 0.45 +0.01 31 0 6 0
30MAR27 5.00 P 0.00 0.00 0.00 0.50 +0.01 32 0 17 0
30MAR27 5.25 P 0.00 0.00 0.00 0.64 +0.01 32 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.79 +0.03 32 0 46 0
30MAR27 5.75 P 0.00 0.00 0.00 0.95 +0.01 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.14 +0.03 33 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.33 +0.03 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.54 +0.04 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.76 +0.04 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.98 +0.05 35 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.21 +0.06 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.42 +0.04 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.66 +0.05 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.89 +0.05 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.14 +0.06 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.38 +0.05 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.61 +0.03 37 0 0 0
TOTAL PUT 56 4,868 +23
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$ 159.20
28MAY26 120.00 C 0.00 0.00 0.00 39.32 +3.01 60 0 301 0
28MAY26 122.50 C 0.00 0.00 0.00 36.89 +3.10 63 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 34.48 +2.96 64 0 25 0
28MAY26 127.50 C 0.00 0.00 0.00 32.01 +3.41 61 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 29.58 +3.65 59 0 51 0
28MAY26 132.50 C 0.00 0.00 0.00 26.92 +3.38 48 0 126 0
28MAY26 135.00 C 0.00 0.00 0.00 24.52 +3.31 48 0 171 0
28MAY26 137.50 C 0.00 0.00 0.00 22.17 +3.20 48 0 62 0
28MAY26 140.00 C 20.50 20.50 20.50 19.91 +2.90 48 5 187 0
28MAY26 142.50 C 0.00 0.00 0.00 17.74 +2.96 48 0 365 0
28MAY26 145.00 C 13.93 13.93 13.93 15.81 +3.29 50 30 153 +26
28MAY26 147.50 C 10.68 12.12 10.68 14.02 +2.90 50 62 246 +44
28MAY26 150.00 C 8.34 12.01 8.34 12.23 +2.78 50 103 732 -30
28MAY26 152.50 C 8.00 10.10 8.00 10.25 +2.14 48 120 886 +7
28MAY26 155.00 C 5.21 9.00 5.21 8.84 +1.80 48 4,808 5,310 +1,640
28MAY26 157.50 C 5.63 7.56 5.44 7.50 +1.55 48 1,274 9,189 +453
28MAY26 160.00 C 4.71 6.60 3.80 6.41 +1.46 48 8,899 25,806 +7,466
28MAY26 162.50 C 3.97 5.52 3.86 5.43 +1.32 49 419 4,495 +131
28MAY26 165.00 C 3.35 4.68 3.23 4.55 +1.19 49 422 3,134 +294
28MAY26 167.50 C 3.04 3.99 3.04 3.80 +1.05 49 390 1,246 +276
28MAY26 170.00 C 2.56 3.35 2.50 3.14 +0.91 49 663 4,747 +369
28MAY26 172.50 C 2.16 2.72 2.12 2.54 +0.76 49 340 2,075 +226
28MAY26 175.00 C 2.06 2.34 1.98 2.09 +0.65 49 480 1,941 +142
28MAY26 177.50 C 1.60 1.92 1.60 1.68 +0.55 49 267 1,408 +3
28MAY26 180.00 C 1.60 1.75 1.48 1.35 +0.45 48 711 3,246 +681
28MAY26 182.50 C 1.30 1.40 1.30 1.08 +0.38 48 16 440 +16
28MAY26 185.00 C 1.30 1.30 1.30 0.85 +0.30 48 16 734 0
28MAY26 187.50 C 1.03 1.03 1.03 0.67 +0.24 48 30 334 0
28MAY26 190.00 C 0.83 1.00 0.83 0.52 +0.20 48 103 1,103 +102
28MAY26 192.50 C 0.00 0.00 0.00 0.41 +0.16 48 0 313 0
28MAY26 195.00 C 0.60 0.75 0.60 0.31 +0.12 48 8 692 +3
28MAY26 197.50 C 0.00 0.00 0.00 0.24 +0.09 48 0 748 0
28MAY26 200.00 C 0.53 0.60 0.48 0.18 +0.07 48 157 2,151 -150
28MAY26 205.00 C 0.45 0.45 0.45 0.11 +0.05 49 5 815 0
28MAY26 210.00 C 0.00 0.00 0.00 0.06 +0.02 48 0 2,219 0
28MAY26 215.00 C 0.25 0.25 0.25 0.04 +0.02 49 1 172 0
28MAY26 220.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 308 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 48 0 556 0
28MAY26 230.00 C 0.18 0.18 0.18 0.01 0.00 51 30 610 +30
28MAY26 235.00 C 0.17 0.18 0.17 0.01 0.00 54 33 631 +30
28MAY26 240.00 C 0.18 0.18 0.15 0.01 0.00 56 50 1,181 +46
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 59 0 654 0
28MAY26 250.00 C 0.12 0.12 0.12 0.01 0.00 61 1 919 -1
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 63 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 66 0 234 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 68 0 393 0
28MAY26 270.00 C 0.09 0.09 0.09 0.01 0.00 70 33 237 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 72 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 74 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 76 0 261 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 78 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 80 0 255 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 82 0 213 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 86 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 93 0 68 0
29JUN26 100.00 C 0.00 0.00 0.00 59.30 +3.14 69 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 56.79 +3.09 63 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 54.29 +3.15 60 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 51.81 +3.12 60 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 49.34 +3.12 59 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 46.82 +3.08 54 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 44.32 +3.07 51 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 41.84 +3.09 50 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 39.39 +3.01 50 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 36.93 +2.99 48 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 34.48 +2.88 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 32.05 +2.78 45 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 29.73 +3.29 45 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 27.42 +3.05 44 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 25.26 +2.91 44 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 23.46 +3.17 46 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 21.65 +3.35 47 0 43 0
29JUN26 142.50 C 17.32 17.32 17.32 19.55 +2.88 45 2 79 +1
29JUN26 145.00 C 0.00 0.00 0.00 17.54 +2.47 44 0 38 0
29JUN26 147.50 C 0.00 0.00 0.00 16.25 +2.88 45 0 60 0
29JUN26 150.00 C 0.00 0.00 0.00 14.26 +2.08 43 0 1,603 0
29JUN26 152.50 C 11.62 12.39 11.62 13.29 +2.21 45 60 1,060 +30
29JUN26 155.00 C 11.17 11.31 11.05 11.64 +1.57 43 88 3,077 -14
29JUN26 157.50 C 10.05 10.05 9.42 10.41 +1.50 43 181 954 +90
29JUN26 160.00 C 8.84 9.70 8.29 9.54 +1.55 44 189 1,123 +158
29JUN26 162.50 C 6.56 8.54 6.56 8.49 +1.32 44 173 1,020 +44
29JUN26 165.00 C 7.40 7.62 6.89 7.69 +1.32 44 175 1,091 +140
29JUN26 167.50 C 6.34 6.34 6.34 6.97 +1.33 45 31 635 +31
29JUN26 170.00 C 5.77 6.40 5.77 6.21 +1.29 45 33 3,123 +30
29JUN26 172.50 C 5.40 5.40 4.80 5.48 +1.13 45 62 505 +30
29JUN26 175.00 C 4.57 5.16 4.57 4.83 +1.05 45 92 679 -2
29JUN26 177.50 C 4.16 4.47 4.16 4.26 +0.95 45 37 252 +7
29JUN26 180.00 C 3.71 4.00 3.57 3.70 +0.82 45 129 3,649 +122
29JUN26 182.50 C 3.29 3.65 3.29 3.27 +0.79 45 35 160 +1
29JUN26 185.00 C 0.00 0.00 0.00 2.84 +0.67 45 0 403 0
29JUN26 187.50 C 0.00 0.00 0.00 2.47 +0.62 45 0 350 0
29JUN26 190.00 C 2.58 2.66 2.50 2.15 +0.55 45 28 1,929 +17
29JUN26 192.50 C 0.00 0.00 0.00 1.84 +0.46 45 1 551 +1
29JUN26 195.00 C 0.00 0.00 0.00 1.61 +0.45 45 0 602 0
29JUN26 197.50 C 0.00 0.00 0.00 1.39 +0.38 45 0 442 0
29JUN26 200.00 C 1.30 1.30 1.30 1.17 +0.31 45 1 3,463 0
29JUN26 205.00 C 1.50 1.50 1.50 0.87 +0.25 45 1 570 +1
29JUN26 210.00 C 1.35 1.35 1.35 0.64 +0.20 45 2 1,228 +2
29JUN26 215.00 C 0.00 0.00 0.00 0.46 +0.15 45 0 544 0
29JUN26 220.00 C 0.90 0.90 0.90 0.33 +0.11 45 3 3,334 0
29JUN26 225.00 C 0.00 0.00 0.00 0.24 +0.09 45 1 766 0
29JUN26 230.00 C 0.00 0.00 0.00 0.16 +0.05 44 0 3,172 0
29JUN26 235.00 C 0.00 0.00 0.00 0.12 +0.04 45 0 1,537 0
29JUN26 240.00 C 0.58 0.58 0.58 0.08 +0.03 44 10 3,654 0
29JUN26 245.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 548 0
29JUN26 250.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 1,332 0
29JUN26 255.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 446 0
29JUN26 260.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 44 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 45 0 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 46 0 172 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 48 0 91 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 50 0 544 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,232 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 58 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 60 0 203 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 62 0 134 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 68 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 70 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 74 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 75 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 77 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 79 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 80 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 82 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 39.57 +3.07 45 0 16 0
30JUL26 122.50 C 0.00 0.00 0.00 37.24 +3.10 45 0 2 0
30JUL26 125.00 C 0.00 0.00 0.00 34.87 +2.79 44 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 32.62 +2.62 43 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 30.65 +2.67 44 0 4 0
30JUL26 132.50 C 0.00 0.00 0.00 28.52 +1.94 43 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 26.80 +2.08 44 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 24.96 +1.96 44 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 23.29 +2.12 44 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 21.64 +2.71 44 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 19.80 +2.31 43 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 18.35 +2.06 43 0 108 0
30JUL26 150.00 C 0.00 0.00 0.00 16.91 +2.14 43 0 161 0
30JUL26 152.50 C 14.37 14.96 14.11 15.60 +1.85 43 175 406 +44
30JUL26 155.00 C 13.20 14.31 13.20 14.35 +1.67 43 90 927 +18
30JUL26 157.50 C 11.88 13.30 11.88 13.24 +1.58 43 476 877 +127
30JUL26 160.00 C 11.28 12.27 11.11 12.31 +1.60 44 348 812 +72
30JUL26 162.50 C 9.84 11.30 9.84 11.30 +1.43 44 270 636 +190
30JUL26 165.00 C 9.81 10.20 9.59 10.43 +1.36 44 210 758 +147
30JUL26 167.50 C 9.19 9.58 8.69 9.58 +1.30 44 235 321 +110
30JUL26 170.00 C 8.48 9.02 7.99 8.87 +1.30 45 301 465 +33
30JUL26 172.50 C 7.74 8.09 7.60 8.14 +1.29 45 187 407 +30
30JUL26 175.00 C 7.10 7.57 6.90 7.43 +1.25 45 150 1,212 -52
30JUL26 177.50 C 6.36 6.62 6.36 6.72 +1.10 45 60 229 +30
30JUL26 180.00 C 6.12 6.34 6.09 6.11 +1.04 45 75 664 +45
30JUL26 182.50 C 0.00 0.00 0.00 5.55 +1.01 45 0 237 0
30JUL26 185.00 C 4.94 5.22 4.94 5.00 +0.88 45 70 333 +61
30JUL26 187.50 C 4.69 4.88 4.69 4.52 +0.81 45 50 50 +50
30JUL26 190.00 C 0.00 0.00 0.00 4.10 +0.81 45 0 254 0
30JUL26 192.50 C 0.00 0.00 0.00 3.68 +0.70 45 0 16 0
30JUL26 195.00 C 3.61 3.62 3.61 3.29 +0.61 45 135 227 +135
30JUL26 197.50 C 0.00 0.00 0.00 2.99 +0.61 45 0 11 0
30JUL26 200.00 C 3.08 3.08 3.08 2.68 +0.55 45 30 459 +30
30JUL26 205.00 C 2.90 2.90 2.90 2.15 +0.45 45 1 18 +1
30JUL26 210.00 C 2.31 2.31 2.31 1.72 +0.37 44 30 78 +30
30JUL26 215.00 C 0.00 0.00 0.00 1.37 +0.31 44 0 136 0
30JUL26 220.00 C 1.97 1.97 1.97 1.08 +0.24 44 30 184 +30
30JUL26 225.00 C 0.00 0.00 0.00 0.86 +0.21 44 0 105 0
30JUL26 230.00 C 0.00 0.00 0.00 0.67 +0.15 44 0 45 0
30JUL26 235.00 C 0.00 0.00 0.00 0.53 +0.13 44 0 142 0
30JUL26 240.00 C 0.00 0.00 0.00 0.41 +0.10 44 0 30 0
30JUL26 245.00 C 0.00 0.00 0.00 0.33 +0.09 44 0 77 0
30JUL26 250.00 C 0.00 0.00 0.00 0.25 +0.06 44 0 15 0
30JUL26 255.00 C 0.00 0.00 0.00 0.20 +0.06 44 0 120 0
30JUL26 260.00 C 0.00 0.00 0.00 0.15 +0.04 44 0 60 0
30JUL26 265.00 C 0.00 0.00 0.00 0.12 +0.03 45 0 387 0
30JUL26 270.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 615 0
28AUG26 132.50 C 0.00 0.00 0.00 30.57 - 46 0 0 -
28AUG26 135.00 C 0.00 0.00 0.00 28.84 +1.86 46 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 27.59 +2.03 47 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 25.96 +2.39 47 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 24.48 +2.54 47 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 22.74 +2.16 46 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 21.43 +2.11 46 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 20.18 +2.07 46 0 0 0
28AUG26 152.50 C 17.89 18.05 17.89 18.80 +1.88 46 37 143 -37
28AUG26 155.00 C 15.86 15.86 15.73 17.58 +1.72 46 29 188 +21
28AUG26 157.50 C 14.16 16.62 14.16 16.49 +1.87 46 327 357 +93
28AUG26 160.00 C 14.70 15.24 14.13 15.55 +1.66 47 208 255 +182
28AUG26 162.50 C 14.01 14.27 13.47 14.57 +1.60 47 146 291 +94
28AUG26 165.00 C 13.11 13.11 12.37 13.65 +1.64 47 65 199 +33
28AUG26 167.50 C 12.22 12.89 12.22 12.78 +1.42 47 46 136 +46
28AUG26 170.00 C 0.00 0.00 0.00 11.97 +1.49 47 0 25 0
28AUG26 172.50 C 0.00 0.00 0.00 11.21 +1.43 47 0 62 0
28AUG26 175.00 C 0.00 0.00 0.00 10.51 +1.43 48 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 9.81 +1.43 48 0 3 0
28AUG26 180.00 C 0.00 0.00 0.00 9.11 +1.38 48 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 59.35 +3.19 48 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 56.82 +3.12 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 54.50 +3.20 47 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 52.03 +2.81 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 49.86 +2.81 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 47.67 +2.82 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 45.55 +2.65 46 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 43.50 +2.59 46 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 41.51 +2.54 46 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 39.52 +2.59 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 37.68 +2.58 46 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 35.81 +2.49 45 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 34.08 +2.59 46 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 32.34 +2.31 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 30.68 +2.24 45 0 2 0
29SEP26 137.50 C 0.00 0.00 0.00 28.94 +2.05 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 27.42 +2.20 45 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 26.33 +2.49 46 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 24.63 +2.12 45 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 23.30 +1.85 46 0 25 0
29SEP26 150.00 C 20.03 20.03 20.03 22.21 +2.18 46 1 440 +1
29SEP26 152.50 C 0.00 0.00 0.00 20.83 +1.88 46 0 578 0
29SEP26 155.00 C 0.00 0.00 0.00 19.73 +1.84 46 0 55 0
29SEP26 157.50 C 17.13 18.31 17.13 18.64 +1.75 46 31 175 +30
29SEP26 160.00 C 0.00 0.00 0.00 17.47 +1.52 46 600 733 +600
29SEP26 162.50 C 0.00 0.00 0.00 16.49 +1.43 46 0 47 0
29SEP26 165.00 C 0.00 0.00 0.00 15.67 +1.45 46 0 39 0
29SEP26 167.50 C 0.00 0.00 0.00 14.86 +1.43 47 0 40 0
29SEP26 170.00 C 12.69 13.85 12.69 14.05 +1.36 47 2 2,537 -2
29SEP26 172.50 C 0.00 0.00 0.00 13.25 +1.41 47 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 12.51 +1.36 47 0 561 0
29SEP26 177.50 C 11.40 11.40 11.40 11.74 +1.27 47 31 59 -26
29SEP26 180.00 C 0.00 0.00 0.00 11.05 +1.27 47 0 61 0
29SEP26 182.50 C 0.00 0.00 0.00 10.36 +1.27 47 0 25 0
29SEP26 185.00 C 0.00 0.00 0.00 9.67 +1.13 47 0 261 0
29SEP26 187.50 C 0.00 0.00 0.00 9.02 +1.01 47 0 168 0
29SEP26 190.00 C 0.00 0.00 0.00 8.49 +1.01 47 0 196 0
29SEP26 192.50 C 0.00 0.00 0.00 7.96 +1.00 47 0 62 0
29SEP26 195.00 C 0.00 0.00 0.00 7.43 +0.96 47 0 89 0
29SEP26 197.50 C 0.00 0.00 0.00 6.90 +0.82 47 0 75 0
29SEP26 200.00 C 0.00 0.00 0.00 6.46 +0.78 47 0 1,219 0
29SEP26 205.00 C 0.00 0.00 0.00 5.67 +0.78 47 0 110 0
29SEP26 210.00 C 0.00 0.00 0.00 4.88 +0.60 47 0 242 0
29SEP26 215.00 C 0.00 0.00 0.00 4.29 +0.58 47 0 198 0
29SEP26 220.00 C 4.41 4.71 4.41 3.71 +0.53 47 2 378 -1
29SEP26 225.00 C 4.26 4.26 4.26 3.20 +0.42 47 31 193 +8
29SEP26 230.00 C 0.00 0.00 0.00 2.80 +0.42 46 0 1,072 0
29SEP26 235.00 C 3.39 3.39 3.39 2.40 +0.34 46 20 147 +20
29SEP26 240.00 C 0.00 0.00 0.00 2.08 +0.29 46 0 789 0
29SEP26 245.00 C 0.00 0.00 0.00 1.81 +0.29 46 0 116 0
29SEP26 250.00 C 0.00 0.00 0.00 1.54 +0.22 46 0 525 0
29SEP26 255.00 C 0.00 0.00 0.00 1.34 +0.20 46 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 1.16 +0.19 46 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 0.98 +0.15 46 0 217 0
29SEP26 270.00 C 0.00 0.00 0.00 0.85 +0.13 46 0 696 0
29SEP26 275.00 C 0.00 0.00 0.00 0.74 +0.13 46 0 71 0
29SEP26 280.00 C 0.00 0.00 0.00 0.63 +0.11 46 0 56 0
29SEP26 285.00 C 0.00 0.00 0.00 0.54 +0.08 46 0 65 0
29SEP26 290.00 C 0.00 0.00 0.00 0.47 +0.08 46 0 369 0
29SEP26 295.00 C 0.00 0.00 0.00 0.40 +0.07 46 0 46 0
29SEP26 300.00 C 0.00 0.00 0.00 0.33 +0.04 46 0 563 0
29SEP26 310.00 C 0.00 0.00 0.00 0.26 +0.05 46 0 366 0
29SEP26 320.00 C 0.00 0.00 0.00 0.18 +0.02 46 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.14 +0.03 46 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 215 0
29SEP26 360.00 C 0.00 0.00 0.00 0.06 +0.01 47 0 101 0
29SEP26 370.00 C 0.00 0.00 0.00 0.04 0.00 46 0 117 0
29SEP26 380.00 C 0.00 0.00 0.00 0.03 0.00 46 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.02 0.00 46 0 100 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 45 0 225 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 46 0 54 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 47 0 172 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 50 0 568 0
30DEC26 100.00 C 0.00 0.00 0.00 60.87 +2.81 47 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 58.77 +2.78 47 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 56.77 +2.81 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 54.75 +2.78 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 52.76 +2.74 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 50.81 +2.69 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 48.78 +2.52 46 0 19 0
30DEC26 117.50 C 0.00 0.00 0.00 47.05 +2.52 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 45.26 +2.58 46 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 43.50 +2.53 46 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 41.78 +1.78 46 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 40.10 +2.29 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 38.50 +1.88 46 0 4 0
30DEC26 132.50 C 0.00 0.00 0.00 36.94 +2.38 46 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 35.41 +2.15 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 33.96 +2.10 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 32.55 +1.57 46 0 16 0
30DEC26 142.50 C 0.00 0.00 0.00 31.15 +2.16 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 29.90 +2.07 46 0 62 0
30DEC26 147.50 C 0.00 0.00 0.00 28.64 +1.96 46 0 43 0
30DEC26 150.00 C 25.45 25.45 25.45 27.43 +2.17 46 1 24 -1
30DEC26 152.50 C 0.00 0.00 0.00 26.27 +2.08 46 0 51 0
30DEC26 155.00 C 0.00 0.00 0.00 25.16 +1.83 46 0 68 0
30DEC26 157.50 C 0.00 0.00 0.00 24.12 +1.79 46 0 131 0
30DEC26 160.00 C 22.70 22.70 22.05 23.10 +1.72 46 31 921 +30
30DEC26 162.50 C 0.00 0.00 0.00 22.13 +1.67 46 0 104 0
30DEC26 165.00 C 0.00 0.00 0.00 21.20 +1.61 46 0 117 0
30DEC26 167.50 C 19.87 19.87 19.87 20.31 +1.40 46 30 135 +30
30DEC26 170.00 C 19.04 19.04 19.04 19.42 +1.45 46 30 165 +30
30DEC26 172.50 C 18.26 18.58 18.26 18.58 +1.32 46 90 249 +90
30DEC26 175.00 C 17.81 17.81 17.81 17.75 +1.32 46 60 134 +60
30DEC26 177.50 C 17.00 17.00 17.00 16.91 +1.31 46 31 167 +31
30DEC26 180.00 C 0.00 0.00 0.00 16.08 +1.17 46 0 2,008 0
30DEC26 182.50 C 0.00 0.00 0.00 15.26 +1.01 46 0 1,082 0
30DEC26 185.00 C 0.00 0.00 0.00 14.65 +1.39 46 0 88 0
30DEC26 187.50 C 0.00 0.00 0.00 13.76 +1.06 46 0 97 0
30DEC26 190.00 C 0.00 0.00 0.00 13.07 +0.89 46 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 12.61 +1.04 46 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 12.00 +0.89 46 0 127 0
30DEC26 197.50 C 0.00 0.00 0.00 11.46 +0.81 46 0 158 0
30DEC26 200.00 C 0.00 0.00 0.00 10.96 +0.80 46 0 622 0
30DEC26 205.00 C 0.00 0.00 0.00 9.94 +0.79 46 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 8.93 +0.63 46 0 339 0
30DEC26 215.00 C 0.00 0.00 0.00 8.14 +0.59 46 0 121 0
30DEC26 220.00 C 8.26 8.26 8.26 7.38 +0.57 46 210 1,636 +180
30DEC26 225.00 C 0.00 0.00 0.00 6.44 +0.49 45 0 53 0
30DEC26 230.00 C 0.00 0.00 0.00 6.01 +0.58 46 0 207 0
30DEC26 235.00 C 0.00 0.00 0.00 5.31 +0.40 45 0 306 0
30DEC26 240.00 C 6.09 6.09 6.09 4.78 +0.40 45 20 1,529 -20
30DEC26 245.00 C 0.00 0.00 0.00 4.27 +0.28 45 0 1,250 0
30DEC26 250.00 C 0.00 0.00 0.00 3.90 +0.27 45 0 534 0
30DEC26 255.00 C 0.00 0.00 0.00 3.54 +0.27 45 0 98 0
30DEC26 260.00 C 0.00 0.00 0.00 3.17 +0.26 45 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 2.85 +0.18 45 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 2.60 +0.18 45 0 13 0
30DEC26 275.00 C 0.00 0.00 0.00 2.35 +0.17 45 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 2.10 +0.17 45 0 399 0
30DEC26 285.00 C 0.00 0.00 0.00 1.88 +0.11 45 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 1.72 +0.11 45 0 122 0
30DEC26 295.00 C 0.00 0.00 0.00 1.56 +0.10 45 0 92 0
30DEC26 300.00 C 0.00 0.00 0.00 1.40 +0.10 45 0 293 0
30DEC26 310.00 C 0.00 0.00 0.00 1.14 +0.07 45 0 12 0
30DEC26 320.00 C 0.00 0.00 0.00 0.94 +0.04 45 0 94 0
30DEC26 330.00 C 0.00 0.00 0.00 0.74 +0.03 45 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 0.62 +0.03 45 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 0.50 +0.03 45 0 113 0
30MAR27 120.00 C 46.87 46.87 46.87 48.74 +2.51 47 2 25 +2
30MAR27 122.50 C 0.00 0.00 0.00 47.13 +2.37 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 45.55 +2.49 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 44.00 +2.43 47 0 0 0
30MAR27 130.00 C 38.11 38.11 38.11 42.39 +1.47 46 1 9 +1
30MAR27 132.50 C 0.00 0.00 0.00 41.05 +2.23 47 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 39.53 +2.02 46 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 38.29 +2.20 46 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 36.84 +2.63 46 0 174 0
30MAR27 142.50 C 32.00 32.00 32.00 35.56 +2.40 46 4 20 +4
30MAR27 145.00 C 0.00 0.00 0.00 34.44 +1.96 47 0 216 0
30MAR27 147.50 C 0.00 0.00 0.00 33.76 +2.42 47 0 1,316 0
30MAR27 150.00 C 31.50 31.50 31.50 32.12 +1.87 47 5 1,628 +5
30MAR27 152.50 C 0.00 0.00 0.00 31.01 +1.82 47 0 46 0
30MAR27 155.00 C 0.00 0.00 0.00 29.94 +1.77 47 0 68 0
30MAR27 157.50 C 0.00 0.00 0.00 28.91 +1.90 47 0 1,034 0
30MAR27 160.00 C 0.00 0.00 0.00 27.92 +1.85 47 0 1,326 0
30MAR27 162.50 C 0.00 0.00 0.00 26.99 +1.82 47 0 73 0
30MAR27 165.00 C 0.00 0.00 0.00 26.08 +1.79 47 0 46 0
30MAR27 167.50 C 0.00 0.00 0.00 25.19 +1.73 47 0 58 0
30MAR27 170.00 C 0.00 0.00 0.00 24.34 +1.69 47 0 42 0
30MAR27 172.50 C 0.00 0.00 0.00 23.51 +1.63 47 0 70 0
30MAR27 175.00 C 0.00 0.00 0.00 22.70 +1.57 47 0 6 0
30MAR27 177.50 C 0.00 0.00 0.00 21.95 +1.60 47 0 77 0
30MAR27 180.00 C 0.00 0.00 0.00 21.24 +1.69 47 0 203 0
30MAR27 182.50 C 0.00 0.00 0.00 20.58 +1.83 48 0 1,015 0
30MAR27 185.00 C 0.00 0.00 0.00 19.86 +1.77 48 0 1,006 0
30MAR27 187.50 C 0.00 0.00 0.00 19.08 +1.62 48 0 0 0
30MAR27 190.00 C 16.30 17.30 16.00 17.61 +0.78 46 5 38 +4
30MAR27 192.50 C 0.00 0.00 0.00 17.02 +0.82 46 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 16.50 +0.93 46 0 93 0
30MAR27 197.50 C 0.00 0.00 0.00 15.91 +0.97 46 0 1 0
30MAR27 200.00 C 0.00 0.00 0.00 15.75 +1.44 47 0 246 0
30MAR27 205.00 C 0.00 0.00 0.00 14.65 +1.30 47 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 13.63 +1.24 47 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 12.74 +1.31 47 1 57 +1
30MAR27 220.00 C 0.00 0.00 0.00 11.78 +1.26 47 0 1,096 0
30MAR27 225.00 C 0.00 0.00 0.00 10.87 +1.06 47 0 81 0
30MAR27 230.00 C 0.00 0.00 0.00 10.15 +1.05 47 0 299 0
30MAR27 235.00 C 0.00 0.00 0.00 9.44 +1.05 47 0 12 0
30MAR27 240.00 C 0.00 0.00 0.00 8.73 +1.03 47 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 7.78 +0.59 47 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 7.28 +0.59 47 0 273 0
30MAR27 255.00 C 0.00 0.00 0.00 6.79 +0.61 47 0 2 0
30MAR27 260.00 C 0.00 0.00 0.00 6.29 +0.62 47 0 14 0
30MAR27 265.00 C 0.00 0.00 0.00 5.79 +0.53 47 0 41 0
30MAR27 270.00 C 7.27 7.27 7.27 5.52 +0.61 47 30 47 +30
30MAR27 275.00 C 0.00 0.00 0.00 5.16 +0.60 47 0 96 0
TOTAL CALL 25,860 187,953 +15,163
28MAY26 120.00 P 0.28 0.30 0.26 0.09 -0.05 49 60 1,293 -14
28MAY26 122.50 P 0.00 0.00 0.00 0.13 -0.09 48 0 489 0
28MAY26 125.00 P 0.42 0.42 0.40 0.21 -0.13 48 32 555 +30
28MAY26 127.50 P 0.00 0.00 0.00 0.33 -0.17 48 0 437 0
28MAY26 130.00 P 1.00 1.00 0.70 0.48 -0.24 48 113 746 -103
28MAY26 132.50 P 1.02 1.02 1.02 0.69 -0.31 48 4 582 0
28MAY26 135.00 P 1.16 1.24 1.13 0.96 -0.36 48 38 2,006 +8
28MAY26 137.50 P 1.52 1.63 1.36 1.33 -0.42 49 49 1,358 -14
28MAY26 140.00 P 2.51 2.90 1.74 1.75 -0.60 48 229 4,884 +58
28MAY26 142.50 P 3.50 3.60 2.24 2.26 -0.69 48 628 1,489 +119
28MAY26 145.00 P 4.22 4.59 2.79 2.81 -1.04 47 261 19,476 +114
28MAY26 147.50 P 5.30 5.50 3.57 3.57 -1.08 47 1,420 4,584 +877
28MAY26 150.00 P 5.88 7.04 4.45 4.46 -1.33 47 1,331 8,527 +807
28MAY26 152.50 P 7.50 7.78 5.45 5.48 -1.40 47 435 8,071 +153
28MAY26 155.00 P 8.50 9.62 6.53 6.60 -1.66 47 74,037 210,503 +70,176
28MAY26 157.50 P 9.96 9.96 7.89 7.89 -2.07 47 2,249 6,121 +1,281
28MAY26 160.00 P 10.31 10.51 9.34 9.37 -1.92 48 737 4,697 +368
28MAY26 162.50 P 11.60 11.60 10.91 11.22 -2.08 50 346 1,780 +146
28MAY26 165.00 P 13.90 13.90 12.50 12.50 -2.72 47 3 1,097 +1
28MAY26 167.50 P 0.00 0.00 0.00 14.29 -3.03 47 0 216 0
28MAY26 170.00 P 20.20 20.20 18.60 16.46 -2.77 49 36 551 0
28MAY26 172.50 P 0.00 0.00 0.00 18.70 -2.68 52 0 274 0
28MAY26 175.00 P 0.00 0.00 0.00 20.80 -2.46 53 0 785 0
28MAY26 177.50 P 0.00 0.00 0.00 22.96 -2.66 53 0 455 0
28MAY26 180.00 P 26.00 26.00 26.00 24.72 -3.34 49 5 620 0
28MAY26 182.50 P 0.00 0.00 0.00 27.13 -3.26 52 0 171 0
28MAY26 185.00 P 0.00 0.00 0.00 29.23 -2.97 50 0 203 0
28MAY26 187.50 P 0.00 0.00 0.00 31.90 -2.67 55 0 251 0
28MAY26 190.00 P 36.40 37.40 36.40 34.46 -2.54 59 75 359 -45
28MAY26 192.50 P 0.00 0.00 0.00 36.62 -2.79 56 0 95 0
28MAY26 195.00 P 0.00 0.00 0.00 38.62 -3.22 48 0 163 0
28MAY26 197.50 P 0.00 0.00 0.00 41.06 -3.24 48 0 119 0
28MAY26 200.00 P 0.00 0.00 0.00 43.50 -3.27 48 0 397 0
28MAY26 205.00 P 0.00 0.00 0.00 48.43 -3.30 48 0 187 0
28MAY26 210.00 P 53.77 53.77 53.48 53.48 -3.02 55 182 1,647 +100
28MAY26 215.00 P 0.00 0.00 0.00 58.37 -3.09 48 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 63.36 -3.21 49 0 693 0
28MAY26 225.00 P 0.00 0.00 0.00 68.35 -3.03 48 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 73.34 -3.00 0 0 490 0
28MAY26 235.00 P 0.00 0.00 0.00 78.34 -2.98 50 0 221 0
28MAY26 240.00 P 0.00 0.00 0.00 83.34 -3.00 56 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 88.33 -3.13 0 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 93.33 -2.98 58 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 98.32 -2.92 0 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 103.32 -3.19 0 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 108.32 -3.22 66 0 290 0
28MAY26 270.00 P 0.00 0.00 0.00 113.31 -3.06 0 0 268 0
28MAY26 275.00 P 0.00 0.00 0.00 118.31 -2.95 59 0 42 0
28MAY26 280.00 P 0.00 0.00 0.00 123.31 -2.88 73 0 57 0
28MAY26 285.00 P 0.00 0.00 0.00 128.30 -3.07 0 0 56 0
28MAY26 290.00 P 0.00 0.00 0.00 133.30 -2.91 71 0 160 0
28MAY26 295.00 P 0.00 0.00 0.00 138.30 -3.08 80 0 105 0
28MAY26 300.00 P 0.00 0.00 0.00 143.29 -3.16 0 0 104 0
28MAY26 310.00 P 0.00 0.00 0.00 153.28 -2.89 0 0 135 0
28MAY26 320.00 P 0.00 0.00 0.00 163.28 -3.03 86 0 112 0
28MAY26 330.00 P 0.00 0.00 0.00 173.27 -3.11 0 0 3,169 0
29JUN26 100.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 2,401 0
29JUN26 102.50 P 0.00 0.00 0.00 0.05 -0.03 45 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.08 -0.03 45 0 456 0
29JUN26 107.50 P 0.00 0.00 0.00 0.12 -0.04 45 0 164 0
29JUN26 110.00 P 0.53 0.57 0.53 0.17 -0.07 45 22 460 +20
29JUN26 112.50 P 0.00 0.00 0.00 0.25 -0.08 45 0 64 0
29JUN26 115.00 P 0.00 0.00 0.00 0.34 -0.12 44 0 1,127 0
29JUN26 117.50 P 0.00 0.00 0.00 0.47 -0.16 45 0 1,175 0
29JUN26 120.00 P 1.03 1.03 1.03 0.64 -0.19 45 1 2,528 0
29JUN26 122.50 P 1.16 1.16 1.16 0.84 -0.27 45 5 979 +5
29JUN26 125.00 P 1.42 1.46 1.42 1.11 -0.31 45 17 891 0
29JUN26 127.50 P 1.80 1.80 1.63 1.41 -0.39 45 66 988 +33
29JUN26 130.00 P 2.20 2.20 2.02 1.80 -0.46 45 36 2,828 +30
29JUN26 132.50 P 2.70 2.76 2.63 2.24 -0.54 45 111 865 +61
29JUN26 135.00 P 3.12 3.24 2.85 2.76 -0.66 45 252 893 +114
29JUN26 137.50 P 3.91 3.91 3.33 3.35 -0.71 45 76 1,328 +46
29JUN26 140.00 P 5.12 5.48 4.00 4.00 -0.78 45 149 2,013 +48
29JUN26 142.50 P 5.28 5.28 5.02 4.68 -0.95 44 50 2,767 +30
29JUN26 145.00 P 6.99 7.00 5.74 5.50 -1.10 44 168 7,360 +30
29JUN26 147.50 P 7.28 7.28 6.47 6.43 -1.24 44 171 4,090 +120
29JUN26 150.00 P 9.29 9.30 7.69 7.42 -1.41 44 308 5,621 +126
29JUN26 152.50 P 9.21 9.93 8.61 8.61 -1.45 44 278 1,659 +178
29JUN26 155.00 P 12.06 12.06 9.81 9.84 -1.61 44 832 3,424 +497
29JUN26 157.50 P 12.63 12.63 11.13 11.13 -1.65 44 630 1,779 +70
29JUN26 160.00 P 13.78 14.36 12.58 12.58 -2.00 45 361 4,050 +59
29JUN26 162.50 P 15.35 15.55 14.13 14.13 -2.21 45 367 1,489 +92
29JUN26 165.00 P 17.36 17.36 16.28 15.84 -1.92 45 61 1,406 -7
29JUN26 167.50 P 0.00 0.00 0.00 17.54 -2.35 46 0 594 0
29JUN26 170.00 P 21.80 21.80 20.60 19.21 -2.59 45 2 1,857 -1
29JUN26 172.50 P 0.00 0.00 0.00 21.12 -2.65 46 0 535 0
29JUN26 175.00 P 0.00 0.00 0.00 23.12 -2.68 47 0 472 0
29JUN26 177.50 P 0.00 0.00 0.00 25.08 -2.73 47 0 383 0
29JUN26 180.00 P 0.00 0.00 0.00 26.84 -3.14 46 0 8,422 0
29JUN26 182.50 P 0.00 0.00 0.00 29.24 -2.98 48 0 496 0
29JUN26 185.00 P 0.00 0.00 0.00 31.38 -3.08 48 0 1,765 0
29JUN26 187.50 P 0.00 0.00 0.00 33.57 -3.13 49 0 199 0
29JUN26 190.00 P 0.00 0.00 0.00 35.32 -3.67 46 0 2,614 0
29JUN26 192.50 P 0.00 0.00 0.00 37.58 -3.53 46 0 1,894 0
29JUN26 195.00 P 0.00 0.00 0.00 40.26 -3.17 50 0 570 0
29JUN26 197.50 P 0.00 0.00 0.00 42.59 -3.17 51 0 421 0
29JUN26 200.00 P 0.00 0.00 0.00 44.83 -2.97 50 0 5,048 0
29JUN26 205.00 P 0.00 0.00 0.00 49.51 -3.00 51 0 1,841 0
29JUN26 210.00 P 0.00 0.00 0.00 54.22 -2.91 51 0 966 0
29JUN26 215.00 P 0.00 0.00 0.00 59.01 -3.11 52 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 63.83 -2.98 52 0 2,059 0
29JUN26 225.00 P 0.00 0.00 0.00 68.68 -3.01 52 0 891 0
29JUN26 230.00 P 0.00 0.00 0.00 73.55 -3.05 51 0 1,366 0
29JUN26 235.00 P 0.00 0.00 0.00 78.46 -3.06 51 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 83.38 -3.04 49 0 1,578 0
29JUN26 245.00 P 0.00 0.00 0.00 88.36 -3.10 49 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 93.33 -3.13 47 0 254 0
29JUN26 255.00 P 0.00 0.00 0.00 98.33 -3.12 49 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 103.32 -3.27 49 0 198 0
29JUN26 265.00 P 0.00 0.00 0.00 108.32 -3.22 52 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 113.31 -3.26 50 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 118.31 -3.21 54 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 123.31 -3.05 57 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 128.30 -3.07 56 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 133.30 -3.21 59 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 138.30 -3.08 62 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 143.29 -3.22 61 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 153.28 -3.21 61 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 163.28 -3.05 68 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 173.33 -3.05 80 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 183.20 -3.29 0 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 193.31 -2.98 85 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 203.20 -3.14 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 213.20 -3.07 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 223.48 -2.80 104 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 233.18 -3.09 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 243.17 -3.09 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 253.26 -2.99 99 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 263.15 -3.09 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 273.24 -2.99 102 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 283.13 -3.09 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 293.12 -3.09 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 1.52 -0.38 45 0 311 0
30JUL26 122.50 P 0.00 0.00 0.00 1.89 -0.40 45 0 287 0
30JUL26 125.00 P 0.00 0.00 0.00 2.28 -0.51 45 0 163 0
30JUL26 127.50 P 0.00 0.00 0.00 2.76 -0.56 45 0 205 0
30JUL26 130.00 P 3.95 3.95 3.56 3.29 -0.64 45 25 472 +14
30JUL26 132.50 P 0.00 0.00 0.00 3.88 -0.69 45 0 369 0
30JUL26 135.00 P 0.00 0.00 0.00 4.50 -0.75 44 0 298 0
30JUL26 137.50 P 5.60 5.60 5.60 5.17 -0.86 44 1 805 +1
30JUL26 140.00 P 6.57 6.57 5.92 5.95 -1.01 44 31 857 +1
30JUL26 142.50 P 7.91 7.91 7.14 6.83 -1.08 44 131 1,327 +60
30JUL26 145.00 P 8.69 8.69 7.74 7.74 -1.25 44 97 1,006 +34
30JUL26 147.50 P 9.57 9.57 8.62 8.76 -1.19 44 701 1,249 +353
30JUL26 150.00 P 10.85 11.10 9.73 9.90 -1.41 44 687 2,683 +368
30JUL26 152.50 P 11.94 12.33 10.91 11.02 -1.42 44 535 1,802 +301
30JUL26 155.00 P 13.40 13.40 12.20 12.26 -1.76 44 348 1,161 +227
30JUL26 157.50 P 14.62 14.84 13.66 13.71 -1.65 45 289 969 +24
30JUL26 160.00 P 15.67 15.95 15.10 15.14 -1.87 45 201 744 +39
30JUL26 162.50 P 17.30 18.06 16.81 16.58 -2.13 45 90 459 +60
30JUL26 165.00 P 19.32 20.24 18.77 18.24 -2.18 45 234 518 +60
30JUL26 167.50 P 20.49 20.62 20.49 19.91 -2.32 45 146 276 +146
30JUL26 170.00 P 0.00 0.00 0.00 21.81 -2.39 46 0 112 0
30JUL26 172.50 P 0.00 0.00 0.00 23.44 -2.57 46 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 25.31 -2.56 46 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 27.26 -2.42 46 0 35 0
30JUL26 180.00 P 0.00 0.00 0.00 29.29 -2.40 47 0 1 0
30JUL26 182.50 P 0.00 0.00 0.00 31.32 -2.45 47 0 15 0
30JUL26 185.00 P 0.00 0.00 0.00 33.36 -1.80 48 0 215 0
30JUL26 187.50 P 0.00 0.00 0.00 35.31 -2.67 48 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 37.52 -2.60 48 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 39.68 -2.61 49 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 41.84 -2.65 49 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 44.01 -2.73 49 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 46.10 -2.87 49 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 50.53 -2.98 49 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 55.17 -3.03 50 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 59.86 -2.85 50 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 64.55 -3.01 50 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 69.26 -3.19 50 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 74.17 -2.82 52 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 78.96 -3.01 52 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 83.75 -3.09 51 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 88.63 -3.13 51 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 93.44 -3.35 48 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 98.38 -3.32 47 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 103.36 -3.42 48 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 108.32 -3.33 45 0 600 0
30JUL26 270.00 P 0.00 0.00 0.00 113.32 -3.32 47 0 600 0
28AUG26 132.50 P 6.17 6.17 6.17 5.97 - 47 30 30 -
28AUG26 135.00 P 7.50 7.50 7.50 6.74 -0.82 47 1 11 +1
28AUG26 137.50 P 0.00 0.00 0.00 7.55 -0.89 47 0 9 0
28AUG26 140.00 P 8.73 9.40 8.57 8.43 -1.03 47 156 217 +128
28AUG26 142.50 P 10.10 10.10 10.10 9.37 -1.14 47 30 95 +30
28AUG26 145.00 P 12.11 12.11 10.36 10.40 -1.23 47 41 210 +11
28AUG26 147.50 P 11.93 11.93 11.93 11.50 -1.44 47 30 116 +28
28AUG26 150.00 P 15.00 15.00 12.74 12.68 -1.40 47 114 196 +84
28AUG26 152.50 P 14.34 14.92 14.00 14.00 -1.48 47 87 167 +87
28AUG26 155.00 P 16.35 16.35 15.86 15.22 -1.58 47 80 285 +60
28AUG26 157.50 P 17.99 17.99 16.48 16.48 -1.77 47 180 270 +120
28AUG26 160.00 P 19.00 19.00 18.00 18.02 -1.85 47 93 120 +90
28AUG26 162.50 P 19.64 19.64 19.64 19.64 -1.83 48 30 90 +30
28AUG26 165.00 P 22.43 22.43 22.43 21.11 -2.02 48 30 387 +30
28AUG26 167.50 P 0.00 0.00 0.00 22.87 -1.87 48 0 121 0
28AUG26 170.00 P 0.00 0.00 0.00 24.47 -2.15 48 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 26.21 -2.23 48 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 28.01 -2.29 48 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 29.72 -2.39 48 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 31.67 -2.44 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.99 -0.21 46 2 431 +2
29SEP26 102.50 P 0.00 0.00 0.00 1.20 -0.27 46 0 106 0
29SEP26 105.00 P 0.00 0.00 0.00 1.47 -0.30 46 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 1.77 -0.33 46 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 2.08 -0.44 46 2 181 +2
29SEP26 112.50 P 0.00 0.00 0.00 2.50 -0.43 47 0 230 0
29SEP26 115.00 P 3.28 3.28 3.27 2.91 -0.52 47 90 157 +78
29SEP26 117.50 P 0.00 0.00 0.00 3.39 -0.60 47 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 3.94 -0.60 47 0 232 0
29SEP26 122.50 P 0.00 0.00 0.00 4.49 -0.70 47 0 152 0
29SEP26 125.00 P 5.30 5.30 5.30 5.14 -0.69 47 30 257 +30
29SEP26 127.50 P 6.12 6.12 5.93 5.85 -0.68 47 60 226 +15
29SEP26 130.00 P 6.90 6.90 6.63 6.57 -0.72 47 32 435 0
29SEP26 132.50 P 7.47 7.47 7.47 7.30 -0.81 46 34 345 +34
29SEP26 135.00 P 8.40 8.40 8.40 8.06 -0.96 46 30 369 +30
29SEP26 137.50 P 0.00 0.00 0.00 8.99 -0.93 46 0 225 0
29SEP26 140.00 P 10.57 10.90 9.90 9.93 -1.03 46 177 1,072 +128
29SEP26 142.50 P 0.00 0.00 0.00 10.90 -1.10 46 0 991 0
29SEP26 145.00 P 13.66 13.66 12.00 12.00 -1.13 46 10 650 0
29SEP26 147.50 P 0.00 0.00 0.00 13.15 -1.28 46 0 1,139 0
29SEP26 150.00 P 14.85 14.85 14.40 14.40 -1.20 46 44 4,665 -10
29SEP26 152.50 P 0.00 0.00 0.00 15.65 -1.40 46 0 441 0
29SEP26 155.00 P 17.48 18.19 17.05 16.99 -1.48 47 77 622 +33
29SEP26 157.50 P 0.00 0.00 0.00 18.38 -1.62 47 0 386 0
29SEP26 160.00 P 20.00 20.00 20.00 19.80 -1.72 47 605 1,641 +600
29SEP26 162.50 P 0.00 0.00 0.00 21.36 -1.77 47 0 279 0
29SEP26 165.00 P 0.00 0.00 0.00 22.95 -1.37 47 0 275 0
29SEP26 167.50 P 0.00 0.00 0.00 24.58 -2.04 47 0 323 0
29SEP26 170.00 P 27.60 27.60 27.60 26.27 -1.99 47 1 431 -1
29SEP26 172.50 P 0.00 0.00 0.00 28.00 -2.00 48 0 257 0
29SEP26 175.00 P 0.00 0.00 0.00 29.77 -1.94 48 0 301 0
29SEP26 177.50 P 0.00 0.00 0.00 31.38 -2.31 48 0 449 0
29SEP26 180.00 P 34.44 34.69 33.12 33.45 -2.29 48 148 4,747 +31
29SEP26 182.50 P 0.00 0.00 0.00 35.34 -2.23 48 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 37.27 -2.27 49 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 39.23 -2.31 49 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 41.00 -2.40 49 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 43.10 -2.44 49 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 45.13 -2.43 49 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 47.18 -2.48 49 0 365 0
29SEP26 200.00 P 0.00 0.00 0.00 49.27 -2.56 49 0 1,211 0
29SEP26 205.00 P 0.00 0.00 0.00 53.49 -2.54 50 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 57.80 -2.71 50 0 302 0
29SEP26 215.00 P 0.00 0.00 0.00 62.17 -2.69 50 0 534 0
29SEP26 220.00 P 0.00 0.00 0.00 66.62 -2.74 50 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 71.12 -2.89 50 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 75.68 -2.78 51 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 80.29 -2.83 50 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 84.95 -2.93 50 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 89.64 -2.96 51 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 94.36 -2.99 50 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 99.10 -3.14 50 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 103.89 -3.12 50 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 108.74 -3.17 49 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 113.62 -3.30 49 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 118.53 -3.14 49 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 123.46 -3.24 49 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 128.41 -3.16 49 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 133.36 -3.36 49 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 138.32 -3.38 47 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 143.30 -3.28 47 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 153.36 -3.29 54 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 163.34 -3.23 55 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 173.33 -3.23 57 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 183.23 -3.26 0 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 193.31 -3.00 60 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 203.29 -3.29 61 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 213.29 -3.00 64 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 223.48 -3.03 72 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 233.18 -3.37 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 243.26 -3.23 68 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 253.26 -3.09 70 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 263.26 -2.98 72 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 273.24 -3.27 73 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 283.22 -3.10 73 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 293.13 -3.30 0 0 90 0
30DEC26 100.00 P 2.99 3.20 2.99 2.35 -0.53 46 2 876 +1
30DEC26 102.50 P 0.00 0.00 0.00 2.76 -0.55 46 0 17 0
30DEC26 105.00 P 0.00 0.00 0.00 3.19 -0.57 46 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 3.62 -0.72 46 0 95 0
30DEC26 110.00 P 0.00 0.00 0.00 4.17 -0.75 46 0 1,949 0
30DEC26 112.50 P 0.00 0.00 0.00 4.74 -0.75 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 5.31 -0.80 46 0 67 0
30DEC26 117.50 P 0.00 0.00 0.00 5.96 -0.80 46 0 5 0
30DEC26 120.00 P 0.00 0.00 0.00 6.56 -0.91 46 0 249 0
30DEC26 122.50 P 0.00 0.00 0.00 7.26 -0.96 45 0 175 0
30DEC26 125.00 P 8.52 8.52 8.52 8.17 -0.85 46 5 241 -5
30DEC26 127.50 P 0.00 0.00 0.00 8.81 -0.92 45 0 159 0
30DEC26 130.00 P 0.00 0.00 0.00 9.55 -1.71 45 0 281 0
30DEC26 132.50 P 0.00 0.00 0.00 10.89 -0.71 46 0 141 0
30DEC26 135.00 P 0.00 0.00 0.00 11.84 -1.10 46 0 504 0
30DEC26 137.50 P 0.00 0.00 0.00 12.87 -1.00 46 0 300 0
30DEC26 140.00 P 14.39 14.39 14.07 14.07 -0.91 46 17 2,908 +3
30DEC26 142.50 P 15.90 15.90 15.90 14.68 -1.47 45 30 476 +30
30DEC26 145.00 P 0.00 0.00 0.00 15.85 -1.40 45 0 646 0
30DEC26 147.50 P 17.99 17.99 17.99 17.10 -1.55 45 30 420 +30
30DEC26 150.00 P 19.65 19.65 18.90 18.25 -1.75 45 45 1,583 -15
30DEC26 152.50 P 20.31 20.31 20.30 20.01 -1.32 46 60 684 -60
30DEC26 155.00 P 0.00 0.00 0.00 20.51 -2.28 44 0 885 0
30DEC26 157.50 P 0.00 0.00 0.00 22.79 -1.48 46 0 288 0
30DEC26 160.00 P 25.00 25.00 25.00 24.26 -1.54 46 1 806 +1
30DEC26 162.50 P 0.00 0.00 0.00 24.88 -2.50 45 0 417 0
30DEC26 165.00 P 0.00 0.00 0.00 27.32 -1.68 46 0 976 0
30DEC26 167.50 P 0.00 0.00 0.00 28.93 -1.74 47 0 229 0
30DEC26 170.00 P 0.00 0.00 0.00 29.60 -2.77 45 0 447 0
30DEC26 172.50 P 0.00 0.00 0.00 31.17 -2.94 45 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 32.70 -3.17 44 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 35.76 -1.93 47 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 37.55 -1.97 47 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 39.38 -2.03 48 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 41.23 -2.08 48 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 43.11 -2.12 48 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 45.02 -2.11 48 0 211 0
30DEC26 192.50 P 0.00 0.00 0.00 46.94 -2.18 48 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 48.89 -2.22 48 0 412 0
30DEC26 197.50 P 0.00 0.00 0.00 50.89 -2.22 48 0 278 0
30DEC26 200.00 P 0.00 0.00 0.00 52.88 -2.29 48 0 1,544 0
30DEC26 205.00 P 0.00 0.00 0.00 56.92 -2.25 49 0 1,797 0
30DEC26 210.00 P 0.00 0.00 0.00 61.06 -2.42 49 0 154 0
30DEC26 215.00 P 0.00 0.00 0.00 65.27 -2.36 49 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 69.53 -2.41 49 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 73.86 -2.47 49 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 78.22 -2.53 49 0 240 0
30DEC26 235.00 P 0.00 0.00 0.00 82.65 -2.58 50 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 87.13 -2.62 50 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 91.65 -2.67 50 0 1,282 0
30DEC26 250.00 P 0.00 0.00 0.00 96.20 -2.71 50 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 100.80 -2.75 50 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 105.53 -2.68 50 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 110.21 -2.70 50 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 114.90 -2.75 50 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 119.62 -2.82 50 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 124.40 -2.87 50 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 129.18 -2.96 50 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 134.07 -2.94 50 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 138.81 -3.16 49 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 143.71 -3.12 50 0 2 0
30DEC26 310.00 P 0.00 0.00 0.00 153.52 -3.24 49 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 163.41 -3.26 50 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 173.33 -3.28 50 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 183.25 -3.27 48 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 193.31 -3.23 53 0 24 0
30MAR27 120.00 P 10.26 10.26 9.94 9.18 -0.79 46 11 2,205 +1
30MAR27 122.50 P 0.00 0.00 0.00 10.05 -0.95 46 0 53 0
30MAR27 125.00 P 11.70 11.70 11.20 10.94 -0.97 46 4 17 +3
30MAR27 127.50 P 0.00 0.00 0.00 11.83 -1.02 46 0 335 0
30MAR27 130.00 P 12.77 12.77 12.77 12.73 -1.49 46 2 340 +2
30MAR27 132.50 P 0.00 0.00 0.00 13.75 -1.44 46 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 14.83 -1.92 46 0 65 0
30MAR27 137.50 P 0.00 0.00 0.00 15.90 -1.13 46 0 136 0
30MAR27 140.00 P 18.00 18.00 17.33 17.46 -0.87 47 10 655 -3
30MAR27 142.50 P 19.00 19.11 19.00 18.44 -1.11 46 31 427 +31
30MAR27 145.00 P 21.80 21.80 20.62 19.66 -1.16 46 6 268 0
30MAR27 147.50 P 21.00 21.05 21.00 20.92 -1.21 46 6 1,151 +5
30MAR27 150.00 P 23.31 23.31 23.00 22.27 -1.22 46 6 1,557 -6
30MAR27 152.50 P 23.80 23.80 23.80 23.56 -1.34 46 1 176 +1
30MAR27 155.00 P 27.00 27.00 25.60 24.39 -1.91 45 33 560 +21
30MAR27 157.50 P 0.00 0.00 0.00 26.47 -1.36 47 0 1,062 0
30MAR27 160.00 P 28.80 28.80 28.80 27.88 -1.48 46 1 1,309 +1
30MAR27 162.50 P 0.00 0.00 0.00 29.47 -1.47 47 0 126 0
30MAR27 165.00 P 30.91 30.91 30.91 30.99 -1.56 47 2 92 +1
30MAR27 167.50 P 0.00 0.00 0.00 32.58 -1.54 47 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 34.20 -1.61 47 0 26 0
30MAR27 172.50 P 0.00 0.00 0.00 34.94 -2.52 45 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 36.44 -2.77 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 38.24 -2.74 45 0 21 0
30MAR27 180.00 P 0.00 0.00 0.00 39.99 -2.79 45 0 77 0
30MAR27 182.50 P 0.00 0.00 0.00 41.73 -2.86 45 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 44.71 -1.73 48 0 1,249 0
30MAR27 187.50 P 0.00 0.00 0.00 46.56 -1.88 48 0 73 0
30MAR27 190.00 P 0.00 0.00 0.00 47.81 -2.54 47 0 119 0
30MAR27 192.50 P 0.00 0.00 0.00 50.30 -1.98 48 0 93 0
30MAR27 195.00 P 0.00 0.00 0.00 52.22 -2.01 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 54.14 -2.07 48 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 56.09 -2.12 48 0 87 0
30MAR27 205.00 P 0.00 0.00 0.00 58.74 -3.25 46 0 117 0
30MAR27 210.00 P 0.00 0.00 0.00 64.14 -1.92 49 0 32 0
30MAR27 215.00 P 0.00 0.00 0.00 68.72 -1.51 50 2 10 -2
30MAR27 220.00 P 0.00 0.00 0.00 72.36 -2.04 49 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 76.51 -2.16 49 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 80.74 -2.39 49 0 295 0
30MAR27 235.00 P 0.00 0.00 0.00 85.15 -2.24 49 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 89.50 -2.20 49 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 93.82 -2.32 49 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 98.27 -2.36 49 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 102.73 -2.40 49 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 107.26 -2.51 49 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 111.81 -2.53 49 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 116.39 -2.57 49 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 121.02 -2.58 50 0 3 0
TOTAL PUT 92,298 480,602 +79,012
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$ 15.92
28MAY26 10.00 C 0.00 0.00 0.00 5.93 -0.03 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.43 -0.03 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.93 -0.04 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.43 -0.03 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.93 -0.04 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.43 -0.05 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.94 -0.04 45 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 2.44 -0.04 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.95 -0.04 35 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.49 -0.04 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.06 -0.05 35 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.69 -0.05 33 0 240 0
28MAY26 16.00 C 0.31 0.31 0.31 0.41 -0.01 33 20 629 +20
28MAY26 16.50 C 0.14 0.21 0.14 0.22 -0.03 33 136 4,273 -5
28MAY26 17.00 C 0.07 0.07 0.07 0.11 -0.05 33 216 3,777 0
28MAY26 17.50 C 0.04 0.04 0.04 0.05 -0.06 33 3 1,497 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 -0.05 35 0 1,720 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.05 34 0 802 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 4,219 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.03 42 0 365 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.43 -0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.18 -0.03 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.93 -0.03 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.43 -0.03 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.93 -0.04 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.43 -0.03 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.93 -0.04 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.43 -0.05 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.94 -0.04 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.45 -0.03 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.97 -0.04 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.54 -0.03 34 0 0 0
29JUN26 15.00 C 1.14 1.14 1.14 1.15 -0.06 33 30 61 +24
29JUN26 15.50 C 0.67 0.68 0.66 0.83 -0.04 32 93 93 +3
29JUN26 16.00 C 0.00 0.00 0.00 0.59 -0.03 32 0 279 0
29JUN26 16.50 C 0.00 0.00 0.00 0.40 -0.03 32 0 9,106 0
29JUN26 17.00 C 0.00 0.00 0.00 0.27 -0.02 32 0 673 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 -0.01 32 0 1,230 0
29JUN26 18.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 218 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 0.00 33 0 687 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 0.00 32 0 238 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 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 51 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 58 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 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 78 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.93 -0.03 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.43 -0.03 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.93 -0.04 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.43 -0.03 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.93 -0.04 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.43 -0.08 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.94 -0.04 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.47 -0.03 34 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.03 -0.03 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.63 -0.03 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.29 -0.05 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.02 -0.03 33 0 37 0
30JUL26 16.00 C 0.00 0.00 0.00 0.79 -0.02 33 0 44 0
30JUL26 16.50 C 0.50 0.50 0.50 0.61 -0.02 33 21 528 0
30JUL26 17.00 C 0.00 0.00 0.00 0.46 -0.02 33 0 438 0
30JUL26 17.50 C 0.00 0.00 0.00 0.35 -0.01 33 0 131 0
30JUL26 18.00 C 0.27 0.27 0.27 0.27 0.00 33 20 21 +20
30JUL26 18.50 C 0.00 0.00 0.00 0.20 0.00 33 0 22 0
30JUL26 19.00 C 0.00 0.00 0.00 0.15 0.00 34 0 10 0
30JUL26 19.50 C 0.12 0.12 0.12 0.11 0.00 34 146 176 +146
30JUL26 20.00 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.04 0.00 34 0 20 0
30JUL26 22.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.93 - 0 0 0 -
28AUG26 10.50 C 0.00 0.00 0.00 5.43 -0.03 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.93 -0.04 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.43 -0.03 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.93 -0.04 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.44 -0.07 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.97 -0.02 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.51 -0.07 34 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.10 -0.06 33 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.74 -0.05 33 0 0 0
28AUG26 15.00 C 1.28 1.31 1.28 1.45 -0.04 33 47 77 +47
28AUG26 15.50 C 0.00 0.00 0.00 1.20 -0.01 34 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.98 -0.02 34 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.82 -0.01 34 0 0 0
28AUG26 17.00 C 0.58 0.58 0.58 0.68 -0.01 35 3 3 +3
28AUG26 17.50 C 0.00 0.00 0.00 0.56 -0.01 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.46 -0.01 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.38 -0.01 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.31 -0.01 36 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.93 -0.07 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.43 -0.03 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.93 -0.17 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.43 -0.11 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.93 -0.15 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.45 -0.14 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.99 -0.08 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.57 -0.13 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.21 0.00 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.90 +0.02 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.58 -0.02 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.35 -0.01 33 0 875 0
29SEP26 16.00 C 0.00 0.00 0.00 1.15 0.00 34 0 540 0
29SEP26 16.50 C 0.00 0.00 0.00 0.99 +0.01 34 0 551 0
29SEP26 17.00 C 0.00 0.00 0.00 0.84 +0.01 35 0 272 0
29SEP26 17.50 C 0.00 0.00 0.00 0.73 +0.02 36 0 852 0
29SEP26 18.00 C 0.00 0.00 0.00 0.63 +0.03 36 0 154 0
29SEP26 18.50 C 0.00 0.00 0.00 0.54 +0.03 37 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.47 +0.03 37 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.40 +0.03 38 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.35 +0.03 38 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 +0.04 40 0 530 0
29SEP26 22.00 C 0.11 0.12 0.11 0.21 +0.04 41 29 1,120 +28
29SEP26 23.00 C 0.09 0.09 0.09 0.17 +0.04 42 5 39 +5
29SEP26 24.00 C 0.00 0.00 0.00 0.13 +0.03 43 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.11 +0.03 44 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.09 +0.03 45 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 +0.03 47 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 +0.03 48 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 +0.03 49 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 +0.03 50 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 +0.03 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.93 -0.07 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.43 -0.09 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.93 -0.17 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.44 -0.10 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.98 -0.10 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.50 -0.09 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.19 +0.08 33 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 2.77 0.00 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.54 0.00 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.26 0.00 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.95 0.00 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.72 0.00 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.52 -0.01 33 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 1.35 -0.01 33 0 267 0
30DEC26 17.00 C 0.00 0.00 0.00 1.21 0.00 34 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 1.08 0.00 34 0 206 0
30DEC26 18.00 C 0.00 0.00 0.00 0.97 0.00 35 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 0.86 0.00 35 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.78 0.00 36 0 419 0
30DEC26 19.50 C 0.00 0.00 0.00 0.70 0.00 37 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.63 0.00 37 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.52 +0.01 38 0 50 0
30DEC26 22.00 C 0.00 0.00 0.00 0.43 0.00 39 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.36 +0.01 40 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.31 +0.01 41 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.26 +0.01 42 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.21 +0.02 44 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.18 +0.01 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.12 +0.01 50 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.93 -0.07 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.43 -0.09 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.96 -0.14 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.46 -0.11 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.01 -0.07 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.67 -0.03 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.34 -0.04 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.03 -0.07 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.76 -0.02 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.57 -0.02 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.26 -0.04 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.04 -0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.84 -0.02 33 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 1.66 0.00 33 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.51 0.00 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 1.36 0.00 34 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.24 +0.01 34 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.13 +0.03 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.02 +0.03 35 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 0.94 +0.04 35 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 0.85 +0.04 35 0 31 0
30MAR27 21.00 C 0.57 0.57 0.57 0.71 +0.05 36 10 10 0
30MAR27 22.00 C 0.47 0.47 0.47 0.59 +0.06 37 5 8 -5
30MAR27 23.00 C 0.00 0.00 0.00 0.51 +0.07 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.43 +0.07 38 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.37 +0.07 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.32 +0.07 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.28 +0.08 40 0 0 0
TOTAL CALL 784 45,273 +286
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 58 0
28MAY26 11.00 P 0.01 0.01 0.01 0.01 0.00 61 62 76 +62
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 230 0
28MAY26 13.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 188 0
28MAY26 14.00 P 0.14 0.14 0.14 0.11 -0.01 38 45 745 +45
28MAY26 14.50 P 0.00 0.00 0.00 0.20 -0.01 36 0 3,131 0
28MAY26 15.00 P 0.45 0.48 0.36 0.34 0.00 34 144 2,397 -10
28MAY26 15.50 P 0.68 0.73 0.68 0.55 +0.02 33 11 2,715 0
28MAY26 16.00 P 1.00 1.06 0.85 0.85 +0.06 33 19 986 +7
28MAY26 16.50 P 1.45 1.45 1.40 1.22 +0.03 33 83 3,257 -49
28MAY26 17.00 P 0.00 0.00 0.00 1.64 -0.07 33 750 517 -750
28MAY26 17.50 P 0.00 0.00 0.00 2.10 -0.09 33 0 1,023 0
28MAY26 18.00 P 0.00 0.00 0.00 2.58 -0.10 34 750 951 -750
28MAY26 18.50 P 0.00 0.00 0.00 3.11 +0.06 46 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 3.60 +0.06 49 0 122 0
28MAY26 19.50 P 0.00 0.00 0.00 4.10 +0.07 54 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 4.60 +0.07 59 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 5.59 +0.06 65 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.59 +0.06 73 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.59 +0.06 81 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.59 +0.07 89 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.59 +0.07 96 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 10.59 +0.07 102 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 11.58 +0.06 104 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 12.58 +0.06 110 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 13.58 +0.06 116 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 14.58 +0.07 122 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 39 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 1,092 0
29JUN26 12.50 P 0.08 0.08 0.08 0.06 0.00 37 100 173 +100
29JUN26 13.00 P 0.14 0.14 0.14 0.10 -0.01 36 100 260 0
29JUN26 13.50 P 0.22 0.22 0.21 0.16 -0.01 34 120 397 +120
29JUN26 14.00 P 0.33 0.33 0.33 0.26 0.00 34 30 270 -19
29JUN26 14.50 P 0.00 0.00 0.00 0.40 +0.01 34 0 522 0
29JUN26 15.00 P 0.00 0.00 0.00 0.57 +0.01 33 0 471 0
29JUN26 15.50 P 0.00 0.00 0.00 0.79 +0.02 32 0 810 0
29JUN26 16.00 P 0.00 0.00 0.00 1.08 +0.03 32 0 1,131 0
29JUN26 16.50 P 0.00 0.00 0.00 1.41 +0.04 32 0 10,759 0
29JUN26 17.00 P 0.00 0.00 0.00 1.80 +0.07 32 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 2.21 +0.02 32 0 948 0
29JUN26 18.00 P 0.00 0.00 0.00 2.65 -0.03 32 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 3.11 +0.02 32 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.64 +0.07 39 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 4.15 +0.10 43 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 4.63 +0.10 45 0 223 0
29JUN26 21.00 P 0.00 0.00 0.00 5.62 +0.09 50 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 6.59 +0.06 50 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 7.62 +0.09 61 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 8.59 +0.06 60 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.62 +0.09 71 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.61 +0.08 74 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.61 +0.09 78 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.61 +0.09 83 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.58 +0.06 79 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.61 +0.10 90 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.61 +0.10 94 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.62 +0.10 100 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.61 +0.09 101 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.61 +0.09 105 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 0.02 +0.01 40 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.05 0.00 37 0 16 0
30JUL26 12.00 P 0.00 0.00 0.00 0.08 0.00 36 0 52 0
30JUL26 12.50 P 0.00 0.00 0.00 0.12 0.00 35 0 50 0
30JUL26 13.00 P 0.23 0.23 0.21 0.19 0.00 35 748 1,128 +748
30JUL26 13.50 P 0.00 0.00 0.00 0.29 +0.02 35 0 76 0
30JUL26 14.00 P 0.00 0.00 0.00 0.40 +0.01 34 0 113 0
30JUL26 14.50 P 0.00 0.00 0.00 0.54 0.00 33 0 90 0
30JUL26 15.00 P 0.00 0.00 0.00 0.74 +0.01 33 0 391 0
30JUL26 15.50 P 1.14 1.14 1.13 0.98 +0.03 32 60 580 0
30JUL26 16.00 P 1.45 1.45 1.39 1.25 +0.03 32 60 676 -30
30JUL26 16.50 P 0.00 0.00 0.00 1.58 +0.04 32 0 843 0
30JUL26 17.00 P 0.00 0.00 0.00 1.95 +0.06 33 0 531 0
30JUL26 17.50 P 0.00 0.00 0.00 2.34 +0.02 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.76 +0.02 33 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 3.22 +0.08 34 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.70 +0.12 36 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 4.18 +0.10 38 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.66 +0.10 40 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.65 +0.11 44 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.65 +0.12 49 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.65 +0.12 54 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.64 +0.11 57 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.64 +0.11 62 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.64 +0.11 65 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.64 +0.12 69 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
28AUG26 10.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.20 0.00 36 0 0 0
28AUG26 13.00 P 0.36 0.36 0.34 0.30 +0.01 36 80 80 +80
28AUG26 13.50 P 0.46 0.46 0.46 0.42 0.00 36 20 20 +20
28AUG26 14.00 P 0.60 0.60 0.59 0.57 0.00 35 80 90 +80
28AUG26 14.50 P 0.77 0.77 0.76 0.76 0.00 36 40 40 +40
28AUG26 15.00 P 1.12 1.12 1.12 0.98 +0.01 36 16 16 +16
28AUG26 15.50 P 0.00 0.00 0.00 1.23 +0.01 36 0 35 0
28AUG26 16.00 P 1.61 1.68 1.61 1.52 +0.01 36 68 120 0
28AUG26 16.50 P 1.95 2.02 1.95 1.86 +0.01 37 60 60 +60
28AUG26 17.00 P 0.00 0.00 0.00 2.23 +0.02 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.61 +0.02 38 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.03 +0.04 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.46 +0.05 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.79 +0.01 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.24 +0.01 37 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.69 +0.01 37 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.65 +0.03 39 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.65 +0.07 44 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.65 +0.09 48 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.64 +0.10 51 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.64 +0.11 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 -0.03 33 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.23 -0.04 33 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.34 -0.03 33 0 66 0
29SEP26 13.50 P 0.00 0.00 0.00 0.48 -0.03 34 0 158 0
29SEP26 14.00 P 0.00 0.00 0.00 0.65 -0.03 34 0 335 0
29SEP26 14.50 P 0.00 0.00 0.00 0.86 -0.01 35 0 326 0
29SEP26 15.00 P 1.24 1.24 1.24 1.09 -0.01 35 29 258 +29
29SEP26 15.50 P 0.00 0.00 0.00 1.36 +0.01 35 0 599 0
29SEP26 16.00 P 0.00 0.00 0.00 1.66 +0.02 36 0 1,027 0
29SEP26 16.50 P 0.00 0.00 0.00 2.00 +0.02 36 0 746 0
29SEP26 17.00 P 0.00 0.00 0.00 2.37 +0.10 37 0 764 0
29SEP26 17.50 P 0.00 0.00 0.00 2.76 +0.05 38 0 346 0
29SEP26 18.00 P 0.00 0.00 0.00 3.17 +0.05 40 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 3.59 +0.05 40 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 4.03 +0.05 42 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.48 +0.06 43 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.94 +0.05 44 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 5.89 +0.11 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.81 +0.05 48 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.84 +0.12 54 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.75 +0.16 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.79 +0.12 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.79 +0.22 62 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.76 +0.17 64 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.75 +0.15 67 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.74 +0.10 69 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.65 +0.02 65 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.64 +0.02 67 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.70 +0.13 74 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.62 +0.10 70 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.68 +0.16 78 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30DEC26 11.00 P 0.25 0.25 0.25 0.15 +0.01 33 5 0 -5
30DEC26 11.50 P 0.00 0.00 0.00 0.22 +0.01 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 +0.01 33 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.42 +0.01 33 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.56 +0.01 33 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.73 +0.01 33 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.93 +0.02 34 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 1.14 0.00 34 0 483 0
30DEC26 15.00 P 0.00 0.00 0.00 1.39 0.00 34 0 858 0
30DEC26 15.50 P 1.88 1.88 1.88 1.66 0.00 35 52 1,047 +22
30DEC26 16.00 P 2.18 2.19 2.18 1.96 0.00 35 60 932 +49
30DEC26 16.50 P 2.52 2.52 2.42 2.30 +0.01 36 60 1,258 0
30DEC26 17.00 P 0.00 0.00 0.00 2.66 +0.01 36 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 3.03 0.00 37 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.43 +0.03 38 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.83 +0.01 38 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.26 +0.01 39 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.66 -0.01 40 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.14 +0.05 41 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.04 +0.07 43 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.95 +0.13 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.84 +0.03 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.79 +0.03 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.79 +0.06 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.79 +0.14 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.76 +0.14 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.75 +0.11 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.74 +0.10 57 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.66 +0.03 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.65 +0.03 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.70 +0.13 61 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.62 +0.08 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.68 +0.15 64 0 0 0
30MAR27 10.00 P 0.24 0.24 0.24 0.12 -0.01 32 30 30 +30
30MAR27 10.50 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.25 -0.01 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.34 -0.02 33 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.45 -0.02 33 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.59 -0.02 33 0 0 0
30MAR27 13.00 P 0.88 0.88 0.88 0.76 -0.01 33 400 400 +400
30MAR27 13.50 P 0.00 0.00 0.00 0.94 -0.02 34 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 1.15 -0.02 34 0 650 0
30MAR27 14.50 P 0.00 0.00 0.00 1.38 -0.01 34 0 325 0
30MAR27 15.00 P 0.00 0.00 0.00 1.64 -0.01 34 0 141 0
30MAR27 15.50 P 0.00 0.00 0.00 1.91 -0.01 34 0 267 0
30MAR27 16.00 P 0.00 0.00 0.00 2.21 -0.02 35 0 134 0
30MAR27 16.50 P 2.74 2.74 2.74 2.53 -0.01 35 30 44 -30
30MAR27 17.00 P 0.00 0.00 0.00 2.88 0.00 36 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 3.24 +0.01 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.62 +0.02 37 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.02 +0.05 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.42 +0.08 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.81 +0.08 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.27 +0.05 39 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.09 +0.01 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.98 +0.06 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.96 +0.13 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.84 +0.03 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.80 +0.07 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.79 +0.12 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.76 +0.07 47 0 0 0
TOTAL PUT 4,112 61,897 +265
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$ 5.44
28MAY26 4.30 C 0.00 0.00 0.00 1.14 -0.06 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.04 -0.07 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.94 -0.07 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.85 -0.06 31 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.76 -0.05 37 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.66 -0.07 33 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.57 -0.07 33 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.50 -0.04 38 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.32 -0.03 38 0 1 0
28MAY26 5.50 C 0.16 0.17 0.16 0.18 -0.03 37 35 51 +31
28MAY26 5.75 C 0.00 0.00 0.00 0.10 -0.01 38 0 103 0
28MAY26 6.00 C 0.04 0.04 0.04 0.05 -0.01 39 3 140 0
28MAY26 6.25 C 0.03 0.03 0.03 0.02 -0.01 38 10 390 0
28MAY26 6.50 C 0.02 0.02 0.02 0.01 -0.01 40 1 535 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 380 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 228 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 123 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 116 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.75 -0.06 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.64 -0.07 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.56 -0.05 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.46 -0.05 41 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.36 -0.06 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.25 -0.08 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.17 -0.06 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.08 -0.05 40 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.97 -0.07 32 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.89 -0.06 36 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 0.80 -0.07 35 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.72 -0.07 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.65 -0.06 37 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.59 -0.03 39 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.43 -0.03 39 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.29 -0.03 37 0 73 0
29JUN26 5.75 C 0.00 0.00 0.00 0.20 -0.02 38 0 31 0
29JUN26 6.00 C 0.13 0.13 0.12 0.13 -0.02 38 2 12 +2
29JUN26 6.25 C 0.08 0.08 0.08 0.08 -0.01 38 3 200 -3
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 369 0
29JUN26 6.75 C 0.04 0.04 0.04 0.03 -0.01 38 30 266 +30
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 40 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 184 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.18 -0.07 36 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.10 -0.06 39 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.01 -0.06 38 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.93 -0.06 38 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.85 -0.06 38 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.77 -0.06 37 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.70 -0.06 37 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.66 -0.02 40 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.50 -0.03 39 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.39 -0.01 40 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.29 -0.01 40 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.21 -0.01 39 0 30 0
30JUL26 6.25 C 0.15 0.15 0.15 0.15 -0.01 39 30 31 +30
30JUL26 6.50 C 0.00 0.00 0.00 0.11 0.00 40 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 60 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28AUG26 4.30 C 0.00 0.00 0.00 1.22 -0.06 40 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.14 -0.06 40 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.06 -0.06 40 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.98 -0.06 39 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.91 -0.06 40 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.84 -0.05 40 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.78 -0.05 40 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.71 -0.04 39 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.57 -0.03 39 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.46 -0.02 40 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.36 -0.02 40 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.07 -0.01 40 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.26 -0.06 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.18 -0.06 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.11 -0.03 40 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.03 -0.03 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.97 -0.02 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.90 -0.03 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.84 -0.04 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.77 -0.05 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.63 -0.04 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.52 -0.03 39 0 40 0
29SEP26 5.75 C 0.00 0.00 0.00 0.42 -0.03 39 0 474 0
29SEP26 6.00 C 0.00 0.00 0.00 0.34 -0.02 40 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.28 -0.02 40 0 82 0
29SEP26 6.50 C 0.00 0.00 0.00 0.22 -0.02 40 0 104 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 -0.02 40 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 -0.01 40 0 185 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 0.00 41 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 0.00 41 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 42 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 41 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 37 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 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 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC26 4.30 C 0.00 0.00 0.00 1.36 -0.07 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.29 -0.06 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.23 -0.05 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.17 -0.05 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.10 -0.03 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.05 -0.02 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.99 -0.02 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.93 -0.03 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.80 -0.04 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.69 -0.03 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.59 -0.03 40 0 2 0
30DEC26 6.00 C 0.00 0.00 0.00 0.50 -0.03 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.42 -0.03 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.36 -0.02 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.30 -0.03 39 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.26 -0.02 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 -0.01 41 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 -0.01 40 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 -0.01 39 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.01 39 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.01 39 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 1.47 -0.03 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.41 -0.02 40 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.34 -0.03 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.28 -0.03 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.22 -0.03 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.17 -0.02 40 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.11 -0.03 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.06 -0.02 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.94 -0.02 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.83 -0.04 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.73 -0.03 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.64 -0.03 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.57 -0.02 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.49 -0.03 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.43 -0.03 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.38 -0.02 40 0 0 0
30MAR27 7.25 C 0.32 0.32 0.32 0.33 -0.02 40 1 1 +1
30MAR27 7.50 C 0.00 0.00 0.00 0.28 -0.03 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 -0.03 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 -0.02 39 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.02 40 0 1 0
TOTAL CALL 115 7,003 +91
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 48 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 36 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 0.00 37 0 70 0
28MAY26 4.90 P 0.05 0.05 0.05 0.04 +0.01 40 100 220 +100
28MAY26 5.00 P 0.05 0.05 0.05 0.05 0.00 37 5 309 +5
28MAY26 5.25 P 0.00 0.00 0.00 0.12 +0.01 38 0 422 0
28MAY26 5.50 P 0.23 0.23 0.23 0.23 +0.01 36 2 585 0
28MAY26 5.75 P 0.39 0.39 0.39 0.40 +0.03 38 1 391 -1
28MAY26 6.00 P 0.00 0.00 0.00 0.61 +0.02 41 0 348 0
28MAY26 6.25 P 0.00 0.00 0.00 0.84 +0.06 45 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 1.08 +0.06 50 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 1.33 +0.06 57 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.58 +0.06 65 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.83 +0.06 72 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.08 +0.06 78 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.33 +0.06 84 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.58 +0.06 90 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.83 +0.06 95 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.08 +0.06 101 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.33 +0.06 106 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.58 +0.06 111 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 54 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 38 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 39 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 39 0 33 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 0.00 37 0 4 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 0.00 38 0 38 0
29JUN26 4.80 P 0.09 0.09 0.09 0.09 0.00 38 5 200 +5
29JUN26 4.90 P 0.00 0.00 0.00 0.12 +0.01 39 0 90 0
29JUN26 5.00 P 0.15 0.15 0.15 0.14 0.00 37 1 95 +1
29JUN26 5.25 P 0.00 0.00 0.00 0.24 +0.01 38 0 330 0
29JUN26 5.50 P 0.00 0.00 0.00 0.36 +0.01 37 0 251 0
29JUN26 5.75 P 0.00 0.00 0.00 0.53 +0.02 38 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.72 +0.03 39 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.94 +0.04 42 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.16 +0.04 44 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.40 +0.05 48 0 165 0
29JUN26 7.00 P 0.00 0.00 0.00 1.65 +0.06 53 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.88 +0.05 53 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.11 +0.05 51 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.35 +0.05 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.61 +0.07 59 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.85 +0.06 59 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 3.09 +0.05 56 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.34 +0.06 60 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.59 +0.06 63 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.84 +0.06 67 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.10 +0.07 76 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.34 +0.06 73 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.59 +0.06 77 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.08 +0.06 74 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.59 +0.07 89 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.08 +0.06 86 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.58 +0.06 92 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.07 +0.04 85 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.07 +0.01 40 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.09 +0.01 40 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.13 +0.01 39 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.15 0.00 38 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.18 0.00 38 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.22 +0.01 39 0 38 0
30JUL26 5.25 P 0.00 0.00 0.00 0.31 -0.01 37 0 14 0
30JUL26 5.50 P 0.47 0.47 0.47 0.44 +0.01 37 30 61 +30
30JUL26 5.75 P 0.63 0.63 0.63 0.60 +0.02 38 60 60 +60
30JUL26 6.00 P 0.00 0.00 0.00 0.80 +0.04 41 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 1.00 +0.05 42 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.21 +0.03 43 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.44 +0.04 45 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.68 +0.05 48 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 1.92 +0.05 51 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.16 +0.06 53 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.41 +0.07 57 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.64 +0.07 57 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.86 +0.05 52 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.12 +0.07 58 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 0.00 0.00 0.00 0.11 0.00 41 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.25 +0.01 40 0 4 0
28AUG26 5.00 P 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.40 +0.02 40 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.53 +0.02 40 0 30 0
28AUG26 5.75 P 0.00 0.00 0.00 0.68 +0.02 40 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.86 +0.05 41 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.06 +0.06 43 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.27 +0.06 44 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.49 +0.05 45 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.71 +0.04 46 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.95 +0.04 49 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.19 +0.05 51 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.43 +0.05 53 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.17 0.00 40 0 2 0
29SEP26 4.60 P 0.00 0.00 0.00 0.20 +0.01 40 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 +0.01 41 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.27 +0.01 41 0 72 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 +0.01 41 0 13 0
29SEP26 5.00 P 0.00 0.00 0.00 0.35 +0.02 41 0 115 0
29SEP26 5.25 P 0.00 0.00 0.00 0.47 +0.03 41 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.60 +0.03 41 0 132 0
29SEP26 5.75 P 0.00 0.00 0.00 0.74 +0.03 40 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 0.93 +0.04 42 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 1.08 +0.02 40 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.32 +0.04 44 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.53 +0.04 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.75 +0.03 46 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.97 +0.03 46 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.21 +0.04 49 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.45 +0.05 51 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.69 +0.06 52 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.94 +0.07 55 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.18 +0.08 56 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.41 +0.07 56 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.65 +0.07 57 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.90 +0.08 59 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.13 +0.07 58 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.36 +0.06 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.60 +0.06 55 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 5.10 +0.07 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.59 +0.07 59 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.09 +0.06 63 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.58 +0.05 62 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.08 +0.05 65 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.24 +0.02 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.28 +0.01 41 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.31 0.00 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.35 +0.01 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 +0.01 41 0 1 0
30DEC26 4.90 P 0.45 0.45 0.45 0.43 +0.02 41 1 1 -1
30DEC26 5.00 P 0.00 0.00 0.00 0.48 +0.03 41 0 26 0
30DEC26 5.25 P 0.62 0.62 0.62 0.60 +0.03 41 1 28 -1
30DEC26 5.50 P 0.00 0.00 0.00 0.72 +0.02 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.88 +0.02 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.03 +0.01 40 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.22 +0.03 41 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.41 +0.04 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.63 +0.06 43 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.83 +0.05 43 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.05 +0.05 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.28 +0.05 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.51 +0.05 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.74 +0.04 48 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.98 +0.04 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.22 +0.04 50 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.47 +0.06 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.71 +0.07 54 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.94 +0.06 54 0 0 0
30MAR27 4.30 P 0.30 0.30 0.30 0.29 +0.02 40 2 6 +2
30MAR27 4.40 P 0.00 0.00 0.00 0.31 -0.01 39 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.37 +0.01 41 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.40 0.00 41 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.44 0.00 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.48 +0.01 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.53 +0.02 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.57 +0.01 40 0 3 0
30MAR27 5.25 P 0.00 0.00 0.00 0.69 +0.02 40 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.82 +0.02 40 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.97 +0.02 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.14 +0.03 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.30 +0.02 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.48 +0.02 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.67 +0.02 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.87 +0.02 40 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 2.10 +0.06 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.32 +0.07 43 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 2.53 +0.06 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.77 +0.06 44 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.02 +0.07 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.26 +0.06 48 0 4 0
TOTAL PUT 208 7,387 +200
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$ 2.00
28MAY26 1.40 C 0.00 0.00 0.00 0.60 -0.03 0 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.50 -0.03 0 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.45 -0.03 0 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.41 -0.02 58 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.36 -0.03 52 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.31 -0.03 45 0 2 0
28MAY26 1.75 C 0.00 0.00 0.00 0.26 -0.03 39 0 1 0
28MAY26 1.80 C 0.00 0.00 0.00 0.23 -0.01 50 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.18 -0.02 42 0 8 0
28MAY26 1.90 C 0.18 0.18 0.18 0.15 -0.01 45 1 107 +1
28MAY26 1.95 C 0.00 0.00 0.00 0.12 -0.01 46 0 6 0
28MAY26 2.00 C 0.00 0.00 0.00 0.10 0.00 49 0 185 0
28MAY26 2.10 C 0.05 0.06 0.04 0.06 0.00 49 7 132 +6
28MAY26 2.20 C 0.02 0.03 0.02 0.03 0.00 46 3 152 +3
28MAY26 2.30 C 0.02 0.02 0.02 0.02 0.00 51 1 280 +1
28MAY26 2.40 C 0.01 0.01 0.01 0.01 0.00 50 51 397 -1
28MAY26 2.50 C 0.00 0.00 0.00 0.01 0.00 59 0 218 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 67 0 28 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 74 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 81 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 110 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 120 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.11 -0.02 109 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.06 -0.02 102 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.01 -0.02 95 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.96 -0.02 89 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.91 -0.02 83 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.86 -0.02 77 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.81 -0.02 71 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.76 -0.02 66 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.71 -0.03 60 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.67 -0.02 70 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.61 -0.03 51 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.56 -0.03 46 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.52 -0.02 54 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.47 -0.03 49 0 2 0
29JUN26 1.60 C 0.41 0.41 0.41 0.43 -0.02 52 4 88 +4
29JUN26 1.65 C 0.00 0.00 0.00 0.39 -0.02 52 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.34 -0.03 47 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.30 -0.03 46 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.27 -0.02 48 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.24 -0.02 49 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.21 -0.01 49 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.18 -0.01 49 0 3 0
29JUN26 2.00 C 0.00 0.00 0.00 0.16 -0.01 50 0 31 0
29JUN26 2.10 C 0.00 0.00 0.00 0.12 -0.01 51 0 38 0
29JUN26 2.20 C 0.00 0.00 0.00 0.08 -0.02 48 0 69 0
29JUN26 2.30 C 0.06 0.06 0.06 0.06 -0.01 50 1 84 +1
29JUN26 2.40 C 0.00 0.00 0.00 0.04 -0.01 49 0 1,106 0
29JUN26 2.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 182 0
29JUN26 2.60 C 0.00 0.00 0.00 0.02 -0.01 50 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 -0.01 47 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 52 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 64 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 67 0 19 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 77 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 80 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.63 -0.02 57 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.58 -0.02 53 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.54 -0.02 54 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.49 -0.02 50 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.45 -0.03 50 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.41 -0.03 49 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.37 -0.03 48 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.33 -0.03 46 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.30 -0.02 47 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.27 -0.02 47 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.25 -0.01 50 0 66 0
30JUL26 1.95 C 0.00 0.00 0.00 0.22 -0.02 49 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.20 -0.01 50 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.16 -0.01 50 0 1 0
30JUL26 2.20 C 0.00 0.00 0.00 0.12 -0.01 49 0 6 0
30JUL26 2.30 C 0.00 0.00 0.00 0.10 0.00 51 0 4 0
30JUL26 2.40 C 0.00 0.00 0.00 0.07 -0.01 49 0 5 0
30JUL26 2.50 C 0.00 0.00 0.00 0.06 0.00 51 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.04 -0.01 49 0 5 0
30JUL26 2.70 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.02 -0.01 48 0 5 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.52 -0.02 54 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.47 -0.03 49 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.44 -0.02 51 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.40 -0.02 50 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.37 -0.02 50 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.34 -0.02 51 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.31 -0.02 50 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.29 -0.01 52 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.27 -0.01 53 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.26 0.00 56 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.21 -0.01 54 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.17 -0.01 53 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.15 0.00 56 0 1 0
28AUG26 2.40 C 0.12 0.12 0.12 0.12 0.00 55 1 2 +1
28AUG26 2.50 C 0.00 0.00 0.00 0.10 0.00 55 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.08 0.00 54 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.07 0.00 56 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.65 -0.03 51 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.61 -0.03 51 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.57 -0.03 51 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.53 -0.03 50 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.50 -0.02 52 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.46 -0.02 50 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.43 -0.02 51 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.40 -0.02 51 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.37 -0.02 51 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.34 -0.02 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.31 -0.02 50 0 1 0
29SEP26 1.95 C 0.33 0.33 0.33 0.29 -0.02 51 1 19 +1
29SEP26 2.00 C 0.00 0.00 0.00 0.27 -0.02 51 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.24 -0.02 53 0 101 0
29SEP26 2.20 C 0.00 0.00 0.00 0.20 -0.02 53 0 4 0
29SEP26 2.30 C 0.00 0.00 0.00 0.17 -0.02 53 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.14 -0.02 52 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.12 -0.01 53 0 119 0
29SEP26 2.60 C 0.00 0.00 0.00 0.10 -0.01 53 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.09 -0.01 54 0 89 0
29SEP26 2.80 C 0.00 0.00 0.00 0.07 -0.01 53 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.06 -0.01 53 0 7 0
29SEP26 3.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.04 -0.01 53 0 9 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 -0.01 51 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 -0.01 49 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 -0.01 45 0 19 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29SEP26 4.10 C 0.02 0.02 0.02 0.01 0.00 57 1 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.70 -0.02 53 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.66 -0.02 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.63 -0.02 53 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.59 -0.02 52 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.56 -0.02 52 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.53 -0.02 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.50 -0.02 52 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.47 -0.02 52 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.44 -0.03 51 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.42 -0.02 52 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.40 -0.02 53 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.38 -0.01 53 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.37 0.00 55 0 12 0
30DEC26 2.10 C 0.00 0.00 0.00 0.33 -0.01 55 0 2 0
30DEC26 2.20 C 0.00 0.00 0.00 0.29 -0.01 54 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.26 -0.01 55 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.23 -0.01 55 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.20 -0.01 54 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.18 -0.01 54 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.16 0.00 54 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.14 -0.01 54 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.13 0.00 55 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.11 -0.01 54 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.10 0.00 55 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.09 0.00 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 0.00 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.07 0.00 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.06 0.00 54 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 0.00 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 0.00 52 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 0.00 50 0 15 0
30DEC26 3.90 C 0.08 0.08 0.07 0.02 0.00 47 4 14 -1
30MAR27 1.40 C 0.00 0.00 0.00 0.74 -0.02 53 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.70 -0.03 51 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.67 -0.02 52 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.64 -0.02 52 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.61 -0.02 52 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.58 -0.02 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.55 -0.02 51 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.52 -0.03 51 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.50 -0.02 52 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.48 -0.02 52 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.45 -0.02 51 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.43 -0.02 51 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.41 -0.02 52 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.37 -0.02 52 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.34 -0.02 52 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.30 -0.02 51 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.27 -0.02 51 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.25 -0.01 52 0 7 0
30MAR27 2.60 C 0.00 0.00 0.00 0.22 -0.02 51 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.18 -0.01 51 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.16 -0.02 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.15 -0.01 52 0 4 0
30MAR27 3.10 C 0.00 0.00 0.00 0.13 -0.01 51 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.09 -0.01 52 0 8 0
TOTAL CALL 75 9,750 +16
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 56 0 18 0
28MAY26 1.70 P 0.01 0.01 0.01 0.01 0.00 49 5 12 +5
28MAY26 1.75 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
28MAY26 1.80 P 0.00 0.00 0.00 0.02 0.00 45 0 34 0
28MAY26 1.85 P 0.00 0.00 0.00 0.04 +0.01 51 0 89 0
28MAY26 1.90 P 0.00 0.00 0.00 0.05 +0.01 47 0 161 0
28MAY26 1.95 P 0.07 0.07 0.07 0.06 0.00 42 2 30 -2
28MAY26 2.00 P 0.10 0.10 0.10 0.09 +0.02 45 1 120 +1
28MAY26 2.10 P 0.00 0.00 0.00 0.15 +0.01 45 0 37 0
28MAY26 2.20 P 0.00 0.00 0.00 0.23 +0.02 48 0 49 0
28MAY26 2.30 P 0.00 0.00 0.00 0.31 +0.02 44 0 258 0
28MAY26 2.40 P 0.00 0.00 0.00 0.40 +0.01 0 0 407 0
28MAY26 2.50 P 0.00 0.00 0.00 0.50 +0.01 0 0 201 0
28MAY26 2.60 P 0.00 0.00 0.00 0.61 +0.03 70 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.71 +0.03 78 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.81 +0.03 85 0 23 0
28MAY26 2.90 P 0.00 0.00 0.00 0.91 +0.03 92 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.01 +0.03 98 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 1.11 +0.03 104 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.21 +0.03 110 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.31 +0.03 116 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.41 +0.03 121 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.51 +0.03 126 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.61 +0.03 131 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.71 +0.03 136 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 80 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 64 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 1.60 P 0.02 0.02 0.02 0.02 +0.01 49 56 75 +50
29JUN26 1.65 P 0.00 0.00 0.00 0.03 +0.01 50 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.04 0.00 50 0 46 0
29JUN26 1.75 P 0.05 0.05 0.05 0.05 0.00 49 5 17 +5
29JUN26 1.80 P 0.00 0.00 0.00 0.06 0.00 47 0 44 0
29JUN26 1.85 P 0.07 0.07 0.07 0.07 0.00 45 1 69 +1
29JUN26 1.90 P 0.09 0.09 0.09 0.09 0.00 45 12 23 +8
29JUN26 1.95 P 0.12 0.12 0.12 0.12 +0.01 48 1 30 -1
29JUN26 2.00 P 0.15 0.15 0.15 0.14 0.00 46 41 80 +19
29JUN26 2.10 P 0.00 0.00 0.00 0.21 +0.02 50 0 34 0
29JUN26 2.20 P 0.00 0.00 0.00 0.27 0.00 47 0 23 0
29JUN26 2.30 P 0.36 0.36 0.36 0.35 +0.02 49 1 126 +1
29JUN26 2.40 P 0.00 0.00 0.00 0.44 +0.02 52 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.53 +0.02 54 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.63 +0.03 60 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.72 +0.03 60 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.82 +0.03 65 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 0.91 +0.03 62 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.01 +0.03 66 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.11 +0.03 71 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.21 +0.03 75 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.31 +0.03 78 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.41 +0.03 82 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.51 +0.03 85 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.61 +0.03 89 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.71 +0.03 92 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.20 +0.02 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 0.00 44 0 1 0
30JUL26 1.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.03 0.00 49 0 3 0
30JUL26 1.60 P 0.00 0.00 0.00 0.04 0.00 49 0 1 0
30JUL26 1.65 P 0.00 0.00 0.00 0.05 0.00 49 0 6 0
30JUL26 1.70 P 0.00 0.00 0.00 0.06 0.00 48 0 1 0
30JUL26 1.75 P 0.00 0.00 0.00 0.07 0.00 46 0 6 0
30JUL26 1.80 P 0.00 0.00 0.00 0.09 0.00 47 0 103 0
30JUL26 1.85 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.13 +0.01 47 0 6 0
30JUL26 1.95 P 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.18 +0.01 48 0 14 0
30JUL26 2.10 P 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.31 +0.01 49 0 13 0
30JUL26 2.30 P 0.00 0.00 0.00 0.39 +0.02 52 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.47 +0.02 52 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.55 +0.01 52 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.64 +0.01 54 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.73 +0.01 54 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.82 +0.01 54 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.92 +0.02 58 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.01 +0.02 55 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.13 +0.01 52 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
28AUG26 1.90 P 0.16 0.16 0.16 0.18 +0.02 53 2 2 +2
28AUG26 1.95 P 0.19 0.19 0.19 0.20 +0.01 52 1 1 +1
28AUG26 2.00 P 0.00 0.00 0.00 0.23 +0.02 53 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.28 +0.01 51 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.35 +0.01 52 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.43 +0.02 55 0 2 0
28AUG26 2.40 P 0.00 0.00 0.00 0.51 +0.02 56 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.59 +0.02 56 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.67 +0.02 56 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.75 +0.01 55 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.84 +0.01 55 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.93 +0.01 55 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.05 0.00 53 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.06 0.00 53 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.08 0.00 55 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.09 0.00 54 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.10 0.00 52 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.12 +0.01 53 0 46 0
29SEP26 1.75 P 0.00 0.00 0.00 0.14 0.00 53 0 15 0
29SEP26 1.80 P 0.16 0.16 0.16 0.16 0.00 53 1 13 -1
29SEP26 1.85 P 0.00 0.00 0.00 0.18 0.00 52 0 11 0
29SEP26 1.90 P 0.00 0.00 0.00 0.21 +0.01 54 0 10 0
29SEP26 1.95 P 0.00 0.00 0.00 0.24 +0.01 54 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.25 -0.01 51 0 215 0
29SEP26 2.10 P 0.00 0.00 0.00 0.31 +0.01 51 0 129 0
29SEP26 2.20 P 0.00 0.00 0.00 0.38 +0.02 53 0 26 0
29SEP26 2.30 P 0.00 0.00 0.00 0.45 +0.02 53 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.54 +0.02 56 0 203 0
29SEP26 2.50 P 0.00 0.00 0.00 0.61 +0.01 55 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.70 +0.02 57 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.78 +0.02 57 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.87 +0.02 58 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.96 +0.02 59 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.05 +0.02 59 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.15 +0.03 63 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.24 +0.03 62 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.32 +0.02 57 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.43 +0.03 64 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.51 +0.02 57 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.62 +0.03 65 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.71 +0.03 62 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.81 +0.03 64 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.08 0.00 54 0 7 0
30DEC26 1.45 P 0.00 0.00 0.00 0.10 +0.01 55 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.11 +0.01 54 0 12 0
30DEC26 1.55 P 0.00 0.00 0.00 0.12 +0.01 53 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.15 +0.01 55 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.16 +0.01 53 0 10 0
30DEC26 1.70 P 0.00 0.00 0.00 0.18 0.00 53 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.20 0.00 53 0 3 0
30DEC26 1.80 P 0.00 0.00 0.00 0.23 +0.01 54 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.25 +0.01 54 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.28 +0.01 54 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.31 +0.02 55 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.32 0.00 52 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.38 +0.01 52 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.45 +0.02 53 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.53 +0.02 55 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.59 +0.01 54 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.68 +0.01 56 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.76 +0.01 57 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.85 +0.02 59 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.93 +0.02 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.02 +0.02 60 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.11 +0.03 61 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.19 +0.02 60 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.28 +0.02 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.37 +0.02 61 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.46 +0.02 61 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.56 +0.03 63 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.65 +0.03 62 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.73 +0.02 59 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.84 +0.03 64 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.92 +0.02 59 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.10 0.00 51 0 7 0
30MAR27 1.45 P 0.00 0.00 0.00 0.11 -0.01 50 0 3 0
30MAR27 1.50 P 0.00 0.00 0.00 0.14 +0.01 52 0 8 0
30MAR27 1.55 P 0.00 0.00 0.00 0.15 -0.01 51 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.16 -0.01 49 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.19 +0.01 51 0 14 0
30MAR27 1.70 P 0.00 0.00 0.00 0.21 0.00 51 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.23 0.00 50 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.26 +0.01 51 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.28 +0.01 51 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.31 +0.01 51 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.34 +0.01 52 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.36 0.00 51 0 12 0
30MAR27 2.10 P 0.00 0.00 0.00 0.43 +0.01 52 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.50 +0.02 53 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.57 +0.01 53 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.64 +0.01 53 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.71 0.00 53 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.79 0.00 54 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.87 0.00 54 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.96 +0.01 56 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.04 +0.01 55 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.13 +0.01 56 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.22 +0.02 57 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.31 +0.02 58 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.40 +0.02 58 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.49 +0.02 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.58 +0.02 59 0 1 0
TOTAL PUT 129 4,240 +89
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$ 138.60
28MAY26 97.50 C 0.00 0.00 0.00 41.26 +0.32 38 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 38.76 +0.31 0 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 36.27 +0.31 37 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 33.77 +0.28 0 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 31.28 +0.28 33 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 28.78 +0.26 0 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 26.29 +0.23 29 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 23.80 +0.19 28 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 21.32 +0.30 28 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 18.87 +0.29 28 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 16.45 +0.27 28 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 14.11 +0.26 28 0 127 0
28MAY26 127.50 C 0.00 0.00 0.00 11.86 +0.06 28 0 47 0
28MAY26 130.00 C 0.00 0.00 0.00 9.75 +0.20 28 0 96 0
28MAY26 132.50 C 0.00 0.00 0.00 7.83 +0.16 28 0 93 0
28MAY26 135.00 C 0.00 0.00 0.00 6.09 -0.08 28 0 171 0
28MAY26 137.50 C 0.00 0.00 0.00 4.61 -0.08 28 0 133 0
28MAY26 140.00 C 3.21 3.25 3.21 3.39 -0.08 28 2 124 +1
28MAY26 142.50 C 2.00 2.03 2.00 2.46 -0.03 28 7 105 -7
28MAY26 145.00 C 1.59 1.59 1.59 1.74 0.00 28 1 213 0
28MAY26 147.50 C 0.00 0.00 0.00 1.17 0.00 28 0 118 0
28MAY26 150.00 C 0.79 0.84 0.79 0.76 -0.01 28 4 164 -1
28MAY26 152.50 C 0.57 0.57 0.55 0.48 -0.01 28 8 162 +2
28MAY26 155.00 C 0.00 0.00 0.00 0.29 -0.01 28 0 87 0
28MAY26 157.50 C 0.30 0.30 0.30 0.17 -0.01 28 1 48 0
28MAY26 160.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 91 0
28MAY26 162.50 C 0.00 0.00 0.00 0.06 0.00 29 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.03 -0.01 28 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 78.83 +0.29 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 76.34 +0.28 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 73.85 +0.27 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 71.36 +0.31 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 68.87 +0.26 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 66.38 +0.31 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 63.89 +0.25 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 61.11 -0.05 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 58.91 +0.24 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 56.42 +0.24 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 53.93 +0.22 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 51.44 +0.21 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 48.95 +0.24 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 46.46 +0.17 0 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 43.97 +0.20 0 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 41.48 +0.14 0 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 38.76 -0.10 0 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 36.27 -0.14 0 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 33.77 -0.20 0 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 31.30 -0.24 0 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 28.90 -0.24 0 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 26.54 -0.21 14 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 24.21 -0.20 26 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 22.02 +0.38 29 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 19.77 +0.40 29 0 1,063 0
29JUN26 122.50 C 0.00 0.00 0.00 17.59 +0.41 29 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 15.52 +0.42 29 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 13.57 +0.43 29 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 11.75 +0.44 29 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 10.08 +0.45 29 0 86 0
29JUN26 135.00 C 8.54 8.54 8.54 8.50 +0.14 29 6 181 -6
29JUN26 137.50 C 0.00 0.00 0.00 7.09 +0.13 29 0 155 0
29JUN26 140.00 C 0.00 0.00 0.00 5.86 +0.13 29 0 221 0
29JUN26 142.50 C 4.78 4.78 4.78 4.79 +0.12 29 14 178 -14
29JUN26 145.00 C 3.83 3.83 3.83 3.90 +0.15 29 1 137 0
29JUN26 147.50 C 0.00 0.00 0.00 3.16 +0.17 29 0 102 0
29JUN26 150.00 C 0.00 0.00 0.00 2.54 +0.19 29 0 78 0
29JUN26 152.50 C 0.00 0.00 0.00 2.04 +0.21 29 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 1.63 +0.23 30 0 59 0
29JUN26 157.50 C 0.00 0.00 0.00 1.26 +0.19 29 0 44 0
29JUN26 160.00 C 0.00 0.00 0.00 0.96 +0.16 29 0 22 0
29JUN26 162.50 C 0.00 0.00 0.00 0.71 +0.13 29 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 0.53 +0.10 29 0 2 0
29JUN26 167.50 C 0.51 0.56 0.51 0.40 +0.09 29 2 13 +2
30JUL26 105.00 C 0.00 0.00 0.00 34.23 -0.19 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 31.84 -0.22 24 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 29.51 -0.22 27 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 27.24 -0.15 28 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 25.03 -0.12 29 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 22.93 +0.33 30 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 20.82 +0.32 30 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 18.81 +0.31 30 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 16.89 +0.30 30 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 15.08 +0.28 30 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 13.39 +0.27 30 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 11.81 +0.25 30 0 22 0
30JUL26 135.00 C 0.00 0.00 0.00 10.27 -0.07 29 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 8.89 -0.02 29 0 90 0
30JUL26 140.00 C 0.00 0.00 0.00 7.64 -0.05 29 0 63 0
30JUL26 142.50 C 0.00 0.00 0.00 6.55 -0.03 29 0 59 0
30JUL26 145.00 C 5.41 5.41 5.41 5.61 -0.02 29 3 53 +2
30JUL26 147.50 C 0.00 0.00 0.00 4.77 -0.02 29 0 32 0
30JUL26 150.00 C 0.00 0.00 0.00 4.05 -0.02 29 0 37 0
30JUL26 152.50 C 0.00 0.00 0.00 3.44 -0.02 29 0 50 0
30JUL26 155.00 C 0.00 0.00 0.00 2.94 +0.03 30 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 2.44 +0.02 30 0 90 0
30JUL26 160.00 C 0.00 0.00 0.00 2.05 +0.05 30 0 6 0
30JUL26 162.50 C 0.00 0.00 0.00 1.67 +0.07 30 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 27.90 -0.14 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 25.75 -0.15 29 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 23.71 -0.10 29 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 21.70 +0.38 29 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 19.77 +0.38 29 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 17.94 +0.38 29 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 16.20 +0.36 29 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 14.57 +0.35 29 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 13.05 +0.35 29 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 11.58 0.00 29 0 15 0
28AUG26 137.50 C 0.00 0.00 0.00 10.23 0.00 29 0 15 0
28AUG26 140.00 C 0.00 0.00 0.00 8.98 -0.03 29 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 7.87 -0.06 29 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 6.89 -0.06 29 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 6.00 -0.03 29 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 5.23 -0.03 29 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 4.51 -0.03 29 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 3.99 +0.09 29 0 2 0
28AUG26 157.50 C 0.00 0.00 0.00 3.39 +0.05 29 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 2.98 +0.13 30 0 0 0
28AUG26 162.50 C 2.36 2.36 2.36 2.50 +0.15 29 4 4 +4
29SEP26 67.50 C 0.00 0.00 0.00 71.36 -0.20 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 68.88 -0.23 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 66.43 -0.23 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 63.97 -0.24 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.82 +0.06 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.10 -0.22 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.67 -0.20 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.23 -0.23 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 51.83 -0.21 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.40 -0.22 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 47.00 -0.21 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.61 -0.22 23 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 42.24 -0.22 27 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 39.88 -0.22 28 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 37.57 -0.20 29 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 35.30 -0.19 29 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 33.03 -0.21 29 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 30.83 -0.20 29 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 28.68 -0.17 29 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 26.59 -0.17 29 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 24.56 -0.15 29 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 22.61 +0.35 29 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 20.76 +0.34 29 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 18.99 +0.33 29 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 17.32 +0.32 29 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 15.74 +0.31 29 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 14.25 +0.29 29 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 12.87 +0.29 29 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 11.53 +0.01 29 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 10.32 +0.01 29 0 23 0
29SEP26 142.50 C 9.19 9.19 9.19 9.17 -0.14 29 7 119 +7
29SEP26 145.00 C 0.00 0.00 0.00 8.16 -0.13 29 0 31 0
29SEP26 147.50 C 0.00 0.00 0.00 7.25 -0.06 29 0 16 0
29SEP26 150.00 C 0.00 0.00 0.00 6.48 -0.01 29 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 5.71 -0.03 29 0 40 0
29SEP26 155.00 C 0.00 0.00 0.00 5.06 +0.01 29 0 147 0
29SEP26 157.50 C 0.00 0.00 0.00 4.48 +0.06 29 0 40 0
29SEP26 160.00 C 0.00 0.00 0.00 3.90 +0.03 29 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 3.40 +0.12 29 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 2.97 +0.12 29 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 2.58 +0.11 29 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 66.69 -0.26 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.61 +0.08 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 61.84 -0.26 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 59.40 -0.28 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 57.06 -0.19 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.63 -0.22 0 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 52.24 -0.21 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 49.86 -0.20 25 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 47.49 -0.20 27 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 45.14 -0.19 28 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 42.82 -0.19 28 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 40.51 -0.19 28 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 38.27 -0.18 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 36.07 -0.17 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 33.89 -0.18 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 31.80 -0.16 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 29.74 -0.14 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 27.75 -0.14 29 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 25.81 -0.15 28 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 23.96 -0.15 28 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 22.25 +0.37 28 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 20.57 +0.36 28 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 19.01 +0.35 28 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 17.48 +0.34 28 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 16.10 +0.32 28 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 14.75 +0.32 28 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 13.55 +0.04 28 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 12.38 +0.03 28 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 11.30 +0.03 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 10.37 +0.09 29 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 9.45 +0.11 29 0 3 0
30DEC26 150.00 C 7.95 7.95 7.95 8.60 +0.13 29 1 58 0
30DEC26 152.50 C 0.00 0.00 0.00 7.75 +0.06 29 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 7.05 +0.14 29 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 6.42 +0.17 29 0 18 0
30DEC26 160.00 C 5.50 5.50 5.50 5.84 +0.19 29 1 81 -1
30DEC26 162.50 C 0.00 0.00 0.00 5.08 +0.18 28 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.57 +0.15 28 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 4.13 +0.15 28 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 36.58 -0.17 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 34.51 -0.16 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.49 -0.18 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 30.53 -0.18 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.66 -0.17 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 26.83 -0.15 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 25.06 -0.17 27 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 23.56 +0.25 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 22.04 +0.24 28 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 20.53 +0.24 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 19.13 +0.21 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 17.82 +0.20 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 16.51 +0.38 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 15.18 +0.06 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 14.06 -0.03 28 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 13.02 -0.15 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 12.05 -0.03 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 11.10 +0.10 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 10.27 -0.08 28 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 9.58 -0.08 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.83 +0.18 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.17 -0.10 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.67 +0.08 28 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 6.90 +0.07 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 6.34 +0.06 28 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 5.79 +0.06 28 0 3 0
TOTAL CALL 62 10,048 -11
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 34 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 31 0 44 0
28MAY26 115.00 P 0.14 0.14 0.14 0.02 0.00 30 6 65 0
28MAY26 117.50 P 0.00 0.00 0.00 0.04 0.00 29 0 77 0
28MAY26 120.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 526 0
28MAY26 122.50 P 0.46 0.46 0.46 0.16 -0.03 28 1 93 0
28MAY26 125.00 P 0.00 0.00 0.00 0.31 -0.05 28 0 179 0
28MAY26 127.50 P 1.07 1.07 1.07 0.57 -0.08 28 3 82 -3
28MAY26 130.00 P 1.56 1.56 1.23 0.98 -0.11 28 22 172 +1
28MAY26 132.50 P 2.15 2.20 2.15 1.56 -0.15 29 11 150 +11
28MAY26 135.00 P 3.30 3.30 2.52 2.37 -0.17 29 11 138 +3
28MAY26 137.50 P 3.90 3.90 3.90 3.44 -0.11 29 1 206 0
28MAY26 140.00 P 0.00 0.00 0.00 4.66 -0.19 28 0 83 0
28MAY26 142.50 P 0.00 0.00 0.00 6.32 -0.09 29 0 59 0
28MAY26 145.00 P 0.00 0.00 0.00 7.90 -0.30 28 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 9.85 -0.31 28 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 11.97 -0.31 28 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 14.20 -0.32 28 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 16.54 -0.31 28 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 18.95 -0.31 28 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 21.41 -0.30 28 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 23.90 -0.39 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 26.75 -0.04 45 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 29.25 -0.04 49 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 69 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 32 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 30 0 51 0
29JUN26 102.50 P 0.00 0.00 0.00 0.02 0.00 30 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 41 0
29JUN26 112.50 P 0.00 0.00 0.00 0.18 +0.03 29 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.29 +0.03 29 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 0.46 +0.05 29 0 47 0
29JUN26 120.00 P 1.26 1.27 1.18 0.72 +0.06 29 63 338 +63
29JUN26 122.50 P 1.61 1.61 1.61 1.05 +0.08 29 15 147 +15
29JUN26 125.00 P 0.00 0.00 0.00 1.49 +0.09 29 0 153 0
29JUN26 127.50 P 2.33 2.44 2.33 2.05 +0.10 30 3 108 +1
29JUN26 130.00 P 3.01 3.01 2.93 2.74 +0.11 30 8 630 0
29JUN26 132.50 P 0.00 0.00 0.00 3.57 +0.10 30 0 103 0
29JUN26 135.00 P 0.00 0.00 0.00 4.58 +0.10 30 0 177 0
29JUN26 137.50 P 0.00 0.00 0.00 5.73 +0.08 30 0 200 0
29JUN26 140.00 P 7.92 7.92 7.29 6.99 +0.38 30 8 60 +7
29JUN26 142.50 P 0.00 0.00 0.00 8.44 +0.16 30 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 9.89 0.00 29 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 11.64 -0.01 29 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 13.50 -0.05 29 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 15.46 -0.10 29 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 17.53 -0.13 29 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 19.70 -0.15 29 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 21.94 -0.19 29 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 24.79 +0.13 35 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 27.13 +0.15 36 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 29.54 +0.20 37 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.18 0.00 30 0 8 0
30JUL26 107.50 P 0.00 0.00 0.00 0.27 -0.01 30 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.40 -0.01 30 0 10 0
30JUL26 112.50 P 0.98 0.98 0.98 0.57 -0.02 30 10 11 +10
30JUL26 115.00 P 0.00 0.00 0.00 0.81 -0.03 30 0 20 0
30JUL26 117.50 P 0.00 0.00 0.00 1.12 -0.03 30 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 1.53 -0.05 30 0 91 0
30JUL26 122.50 P 0.00 0.00 0.00 2.03 -0.05 30 0 75 0
30JUL26 125.00 P 2.98 2.98 2.98 2.63 -0.07 30 2 4 +2
30JUL26 127.50 P 0.00 0.00 0.00 3.32 -0.08 30 0 17 0
30JUL26 130.00 P 4.40 4.40 4.40 4.14 +0.04 30 1 31 +1
30JUL26 132.50 P 0.00 0.00 0.00 5.09 +0.15 30 0 16 0
30JUL26 135.00 P 0.00 0.00 0.00 6.06 +0.13 30 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 7.19 +0.11 30 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 8.45 -0.11 30 0 15 0
30JUL26 142.50 P 0.00 0.00 0.00 9.56 -0.16 29 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 11.42 -0.19 30 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 13.04 -0.22 30 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 14.81 -0.22 30 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 16.66 -0.24 30 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 18.60 -0.24 30 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 20.63 -0.27 30 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 22.72 -0.27 30 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 25.37 +0.10 33 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 0.96 +0.01 29 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 1.28 0.00 29 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 1.66 +0.01 29 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 2.20 0.00 30 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 2.78 -0.01 30 0 15 0
28AUG26 125.00 P 0.00 0.00 0.00 3.43 -0.01 30 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 4.24 -0.02 30 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 5.10 +0.08 30 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 6.09 +0.16 30 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 7.11 +0.15 30 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 8.20 +0.10 29 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 9.44 +0.04 29 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 10.88 +0.10 29 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 12.44 +0.06 29 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 14.00 -0.13 29 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 15.73 -0.15 29 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 17.50 -0.16 29 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 19.40 -0.18 29 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 21.34 -0.19 29 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 23.83 +0.10 31 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 25.93 +0.12 31 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 37 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 0.00 28 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 0.00 29 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.04 0.00 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.06 0.00 29 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.10 0.00 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.15 0.00 29 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.32 0.00 29 0 121 0
29SEP26 102.50 P 0.00 0.00 0.00 0.44 0.00 29 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.61 -0.01 29 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 0.82 -0.02 29 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.08 -0.02 29 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.41 -0.03 29 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 1.78 -0.04 29 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 2.33 +0.03 29 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 2.87 -0.06 29 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 3.53 -0.06 29 0 10 0
29SEP26 125.00 P 4.50 4.50 4.50 4.26 -0.08 29 14 44 +14
29SEP26 127.50 P 0.00 0.00 0.00 5.09 -0.09 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 6.03 -0.02 30 0 14 0
29SEP26 132.50 P 0.00 0.00 0.00 7.03 +0.06 30 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 8.06 +0.06 29 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 9.23 +0.06 29 0 154 0
29SEP26 140.00 P 0.00 0.00 0.00 10.52 +0.06 29 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 11.87 +0.01 29 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 13.37 0.00 29 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 14.98 -0.16 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 16.58 -0.23 29 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 18.35 -0.23 29 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 20.14 -0.25 29 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 22.08 -0.25 29 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 24.51 +0.11 31 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 26.54 +0.10 31 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 28.65 +0.12 31 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 30.80 +0.12 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 0.00 28 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 0.00 28 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 0.00 28 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.08 0.00 28 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.12 0.00 28 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.17 0.00 28 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.25 0.00 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.34 -0.01 28 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.46 -0.01 28 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.62 -0.01 28 0 113 0
30DEC26 97.50 P 0.00 0.00 0.00 0.80 -0.01 28 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.05 -0.02 28 0 40 0
30DEC26 102.50 P 0.00 0.00 0.00 1.31 -0.03 28 0 70 0
30DEC26 105.00 P 0.00 0.00 0.00 1.67 -0.03 28 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.04 -0.04 28 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 2.52 -0.05 28 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 3.01 -0.06 28 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 3.64 -0.07 28 0 13 0
30DEC26 117.50 P 0.00 0.00 0.00 4.28 -0.07 28 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 5.21 -0.01 29 0 41 0
30DEC26 122.50 P 0.00 0.00 0.00 6.04 +0.02 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 6.93 -0.04 29 0 316 0
30DEC26 127.50 P 0.00 0.00 0.00 7.87 0.00 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 8.89 +0.03 29 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 10.03 +0.09 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 11.23 +0.04 29 0 15 0
30DEC26 137.50 P 12.65 12.66 12.60 12.52 +0.08 28 25 23 +20
30DEC26 140.00 P 0.00 0.00 0.00 13.85 +0.03 28 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 15.34 +0.06 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 16.85 +0.03 28 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 18.46 +0.02 28 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 20.40 +0.10 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 22.18 +0.11 29 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 23.98 +0.09 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 25.86 +0.09 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 27.82 +0.10 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 29.78 +0.07 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 31.80 +0.08 30 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 33.89 +0.11 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.50 -0.14 28 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 2.98 -0.15 28 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 3.52 -0.18 28 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 4.28 -0.06 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 4.79 -0.21 28 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 5.58 -0.23 28 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 6.58 -0.14 28 0 15 0
30MAR27 122.50 P 0.00 0.00 0.00 7.47 -0.11 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 8.48 0.00 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 9.53 +0.06 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 10.63 +0.09 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 11.69 0.00 28 0 0 0
30MAR27 135.00 P 13.60 13.60 13.60 13.02 +0.21 28 1 0 -1
30MAR27 137.50 P 0.00 0.00 0.00 14.26 -0.16 28 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 15.56 +0.04 28 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 17.02 -0.27 28 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 18.54 +0.03 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 20.14 -0.05 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 21.95 +0.03 29 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 23.67 +0.02 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 25.45 +0.02 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 27.28 +0.03 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 29.15 +0.03 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 31.08 +0.12 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.05 +0.05 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 35.04 +0.05 29 0 0 0
TOTAL PUT 205 9,071 +144
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 2.99
28MAY26 2.00 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.89 -0.04 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.69 -0.04 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.59 -0.04 0 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.49 -0.05 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.40 -0.04 35 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.32 -0.04 41 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.24 -0.04 40 0 119 0
28MAY26 2.90 C 0.00 0.00 0.00 0.19 -0.01 46 0 148 0
28MAY26 3.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 153 0
28MAY26 3.10 C 0.00 0.00 0.00 0.09 -0.01 44 0 127 0
28MAY26 3.20 C 0.05 0.05 0.05 0.06 0.00 44 5 354 0
28MAY26 3.30 C 0.03 0.03 0.03 0.04 0.00 45 32 661 -2
28MAY26 3.40 C 0.00 0.00 0.00 0.02 -0.01 42 0 911 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 534 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 540 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 57 0 62 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 0 122 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.29 -0.04 0 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.24 -0.04 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.14 -0.04 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.99 -0.04 0 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.90 -0.03 52 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.80 -0.03 45 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.70 -0.05 40 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.60 -0.05 34 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.53 -0.03 45 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.43 -0.05 38 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.35 -0.05 37 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.30 -0.03 42 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.25 -0.01 44 0 52 0
29JUN26 3.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 85 0
29JUN26 3.10 C 0.13 0.13 0.13 0.15 -0.02 42 4 24 +4
29JUN26 3.20 C 0.00 0.00 0.00 0.12 -0.01 43 0 24 0
29JUN26 3.30 C 0.00 0.00 0.00 0.09 -0.01 43 0 207 0
29JUN26 3.40 C 0.00 0.00 0.00 0.07 -0.01 43 0 798 0
29JUN26 3.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 1,173 0
29JUN26 3.60 C 0.04 0.04 0.04 0.04 -0.01 44 30 262 +30
29JUN26 3.70 C 0.00 0.00 0.00 0.03 -0.01 44 0 35 0
29JUN26 3.80 C 0.00 0.00 0.00 0.02 -0.01 43 0 175 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.01 40 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 1.00 -0.04 45 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.91 -0.04 48 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.82 -0.03 48 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.73 -0.03 46 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.64 -0.04 44 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.56 -0.03 44 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.47 -0.05 40 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.41 -0.04 42 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.36 -0.03 44 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.30 -0.03 43 0 700 0
30JUL26 3.00 C 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.21 -0.02 43 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.14 -0.02 43 0 41 0
30JUL26 3.40 C 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.10 -0.01 45 0 4 0
30JUL26 3.60 C 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.05 -0.01 44 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 4 0
30JUL26 4.10 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 1.01 -0.04 44 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.92 -0.04 45 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.83 -0.04 44 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.74 -0.04 42 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.66 -0.04 42 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.59 -0.03 44 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.52 -0.03 44 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.46 -0.02 45 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.40 -0.02 44 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.35 -0.01 45 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.11 0.00 47 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.01 -0.05 36 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.92 -0.05 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.83 -0.05 37 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.75 -0.05 39 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.68 -0.04 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.61 -0.04 42 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.55 -0.03 43 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.49 -0.03 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.43 -0.03 43 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.40 -0.01 46 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.34 -0.02 44 0 10 0
29SEP26 3.10 C 0.00 0.00 0.00 0.30 -0.02 44 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 -0.02 44 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.23 -0.02 44 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.20 -0.02 44 0 644 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 -0.03 44 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 -0.02 44 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 -0.02 45 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 -0.02 46 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 -0.01 47 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 -0.01 46 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 -0.01 47 0 2 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 -0.01 47 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 -0.01 46 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 -0.01 44 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 -0.01 42 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.04 -0.05 36 0 70 0
30DEC26 2.10 C 0.00 0.00 0.00 0.96 -0.04 38 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.89 -0.04 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.82 -0.03 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.75 -0.03 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.69 -0.02 42 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.63 -0.03 43 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.58 -0.02 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.53 -0.02 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.48 -0.03 43 0 9 0
30DEC26 3.00 C 0.00 0.00 0.00 0.43 -0.03 43 0 36 0
30DEC26 3.10 C 0.00 0.00 0.00 0.40 -0.02 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.36 -0.02 44 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.33 -0.02 44 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.29 -0.03 44 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.27 -0.02 45 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.24 -0.03 44 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 -0.02 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 -0.01 46 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.19 -0.01 46 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.17 -0.01 46 0 21 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 -0.01 45 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.14 -0.01 46 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 255 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 -0.01 46 0 227 0
30MAR27 2.00 C 0.00 0.00 0.00 1.09 -0.04 40 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 1.02 -0.03 41 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.95 -0.03 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.88 -0.04 42 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.82 -0.03 42 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.76 -0.03 43 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.71 -0.03 43 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.66 -0.03 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.61 -0.03 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.57 -0.02 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.53 -0.02 45 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.49 -0.02 45 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.45 -0.02 45 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.43 -0.01 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.39 -0.03 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.36 -0.03 45 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 -0.02 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.31 -0.02 46 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.30 -0.01 47 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.23 -0.01 46 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.20 0.00 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.18 -0.01 46 0 650 0
TOTAL CALL 71 13,801 +32
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 65 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 180 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 292 0
28MAY26 2.60 P 0.00 0.00 0.00 0.02 0.00 48 0 130 0
28MAY26 2.70 P 0.04 0.04 0.04 0.03 0.00 44 5 180 +5
28MAY26 2.80 P 0.06 0.06 0.06 0.05 0.00 42 65 563 +64
28MAY26 2.90 P 0.00 0.00 0.00 0.08 0.00 41 0 695 0
28MAY26 3.00 P 0.13 0.13 0.13 0.13 +0.01 42 8 3,009 0
28MAY26 3.10 P 0.00 0.00 0.00 0.19 +0.01 42 0 101 0
28MAY26 3.20 P 0.00 0.00 0.00 0.27 +0.03 46 0 645 0
28MAY26 3.30 P 0.00 0.00 0.00 0.35 +0.04 47 0 445 0
28MAY26 3.40 P 0.00 0.00 0.00 0.44 +0.03 51 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.53 +0.03 52 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.63 +0.04 58 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.73 +0.04 64 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.83 +0.04 70 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.93 +0.04 76 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.03 +0.04 81 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.13 +0.04 86 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.23 +0.04 90 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.33 +0.04 95 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.43 +0.04 100 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.53 +0.04 104 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.63 +0.04 108 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 73 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 66 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 63 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 0.00 42 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 0.00 43 0 134 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 280 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 0.00 42 0 171 0
29JUN26 2.70 P 0.00 0.00 0.00 0.08 0.00 43 0 426 0
29JUN26 2.80 P 0.11 0.11 0.11 0.11 0.00 42 20 184 -3
29JUN26 2.90 P 0.15 0.15 0.15 0.15 0.00 42 5 426 0
29JUN26 3.00 P 0.00 0.00 0.00 0.20 +0.01 42 0 489 0
29JUN26 3.10 P 0.00 0.00 0.00 0.25 0.00 40 0 7,812 0
29JUN26 3.20 P 0.00 0.00 0.00 0.33 +0.01 43 0 93 0
29JUN26 3.30 P 0.00 0.00 0.00 0.40 +0.01 43 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.49 +0.02 46 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.57 +0.03 46 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.66 +0.03 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.75 +0.03 48 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.84 +0.04 48 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.94 +0.04 52 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.03 +0.03 50 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.13 +0.04 53 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.23 +0.04 56 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.33 +0.04 60 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.43 +0.04 63 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.53 +0.04 65 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.63 +0.04 68 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.73 +0.04 71 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.83 +0.04 73 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.93 +0.05 76 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30JUL26 2.20 P 0.02 0.02 0.02 0.02 0.00 45 1 1 +1
30JUL26 2.30 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.07 +0.01 45 0 45 0
30JUL26 2.60 P 0.00 0.00 0.00 0.09 +0.01 44 0 57 0
30JUL26 2.70 P 0.00 0.00 0.00 0.11 0.00 41 0 5 0
30JUL26 2.80 P 0.00 0.00 0.00 0.15 0.00 42 0 66 0
30JUL26 2.90 P 0.00 0.00 0.00 0.20 +0.01 43 0 326 0
30JUL26 3.00 P 0.00 0.00 0.00 0.25 0.00 42 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.38 +0.01 44 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.45 +0.02 44 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.53 +0.03 46 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.61 +0.03 46 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.69 +0.03 46 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.78 +0.03 48 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.86 +0.03 46 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.95 +0.03 46 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.04 +0.03 46 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.14 +0.03 48 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 0.00 48 0 1 0
28AUG26 2.20 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.22 +0.01 48 0 2 0
28AUG26 2.90 P 0.00 0.00 0.00 0.27 +0.02 48 0 1 0
28AUG26 3.00 P 0.00 0.00 0.00 0.32 +0.02 48 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.38 +0.02 48 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.45 +0.03 49 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.51 +0.02 48 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.59 +0.03 50 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.66 +0.02 49 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.75 +0.03 51 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.83 +0.03 51 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 0.92 +0.03 53 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.00 +0.03 52 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.06 0.00 47 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.08 0.00 47 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.10 0.00 46 0 58 0
29SEP26 2.50 P 0.00 0.00 0.00 0.13 +0.01 46 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.16 0.00 46 0 113 0
29SEP26 2.70 P 0.00 0.00 0.00 0.20 0.00 46 0 206 0
29SEP26 2.80 P 0.00 0.00 0.00 0.25 +0.01 47 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.30 +0.01 47 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.35 0.00 47 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.41 +0.01 47 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.47 +0.01 47 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.54 +0.01 47 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.61 +0.01 47 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.69 +0.01 48 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 0.77 +0.01 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.85 +0.01 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.93 +0.01 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.02 +0.01 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.11 +0.02 51 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.20 +0.02 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.29 +0.02 53 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.39 +0.03 55 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.48 +0.03 55 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.58 +0.04 57 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.68 +0.04 59 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.77 +0.04 59 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.87 +0.04 61 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.96 +0.04 60 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 0.00 46 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.08 0.00 46 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.10 0.00 45 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.13 0.00 46 0 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.16 +0.01 46 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.20 +0.01 46 0 465 0
30DEC26 2.60 P 0.00 0.00 0.00 0.24 +0.01 46 0 408 0
30DEC26 2.70 P 0.00 0.00 0.00 0.28 +0.01 46 0 213 0
30DEC26 2.80 P 0.00 0.00 0.00 0.33 +0.02 46 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.38 +0.02 46 0 139 0
30DEC26 3.00 P 0.45 0.45 0.45 0.43 +0.01 46 5 175 0
30DEC26 3.10 P 0.00 0.00 0.00 0.50 +0.02 47 0 134 0
30DEC26 3.20 P 0.00 0.00 0.00 0.56 +0.02 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.62 +0.01 46 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.69 +0.01 47 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.77 +0.02 48 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.84 +0.01 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.92 +0.01 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.00 +0.01 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.08 +0.01 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.17 +0.02 50 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.25 +0.01 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.34 +0.02 50 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.43 +0.02 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.52 +0.02 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.62 +0.03 53 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.71 +0.03 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.09 0.00 45 0 7 0
30MAR27 2.10 P 0.00 0.00 0.00 0.12 0.00 46 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.15 0.00 46 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.18 +0.01 46 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.22 +0.02 46 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.26 +0.02 47 0 112 0
30MAR27 2.60 P 0.00 0.00 0.00 0.30 +0.01 46 0 182 0
30MAR27 2.70 P 0.34 0.34 0.34 0.35 +0.02 47 2 127 +2
30MAR27 2.80 P 0.00 0.00 0.00 0.40 +0.01 47 0 211 0
30MAR27 2.90 P 0.00 0.00 0.00 0.46 +0.02 47 0 177 0
30MAR27 3.00 P 0.00 0.00 0.00 0.51 +0.02 47 0 48 0
30MAR27 3.10 P 0.00 0.00 0.00 0.57 +0.02 47 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.64 +0.03 48 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.69 +0.01 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.77 +0.02 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.84 +0.02 48 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.92 +0.02 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.99 +0.01 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.07 +0.02 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.15 +0.02 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.23 +0.02 49 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.31 +0.02 49 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.40 +0.02 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.49 +0.03 51 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.57 +0.02 51 0 10 0
TOTAL PUT 111 27,230 +69
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$ 45.80
28MAY26 38.00 C 0.00 0.00 0.00 7.87 -1.03 30 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.89 -0.93 31 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.92 -0.92 31 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 4.99 -0.89 31 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.10 -0.86 31 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.28 -0.80 31 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 2.63 -0.65 33 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 1.98 -0.64 33 0 150 0
28MAY26 46.00 C 0.00 0.00 0.00 1.37 -0.60 31 0 201 0
28MAY26 47.00 C 0.00 0.00 0.00 0.95 -0.46 31 0 90 0
28MAY26 48.00 C 0.62 0.64 0.62 0.64 -0.36 31 19 174 -15
28MAY26 49.00 C 0.41 0.41 0.41 0.42 -0.25 31 5 146 0
28MAY26 50.00 C 0.24 0.24 0.23 0.26 -0.19 31 35 188 +35
28MAY26 52.50 C 0.09 0.09 0.08 0.08 -0.07 32 17 310 -17
28MAY26 55.00 C 0.04 0.04 0.04 0.02 -0.02 32 5 95 -4
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.92 -1.06 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.97 -1.09 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.06 -0.86 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.19 -0.82 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.38 -0.77 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.65 -0.70 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.03 -0.59 33 0 0 0
29JUN26 45.00 C 2.59 2.59 2.59 2.38 -0.66 32 15 227 +15
29JUN26 46.00 C 0.00 0.00 0.00 1.89 -0.52 32 0 179 0
29JUN26 47.00 C 0.00 0.00 0.00 1.48 -0.46 32 0 290 0
29JUN26 48.00 C 0.00 0.00 0.00 1.15 -0.38 32 0 480 0
29JUN26 49.00 C 0.00 0.00 0.00 0.88 -0.31 32 0 241 0
29JUN26 50.00 C 0.00 0.00 0.00 0.68 -0.24 33 0 47 0
29JUN26 52.50 C 0.00 0.00 0.00 0.34 -0.13 33 0 82 0
29JUN26 55.00 C 0.19 0.19 0.19 0.15 -0.07 33 1 133 -1
29JUN26 57.50 C 0.11 0.11 0.11 0.07 -0.03 33 2 150 -2
29JUN26 60.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 611 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.05 -1.03 36 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.10 -1.06 34 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.26 -0.82 34 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.46 -0.78 34 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.73 -0.74 34 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.07 -0.68 34 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.53 -0.57 34 0 0 0
30JUL26 45.00 C 2.99 2.99 2.99 2.99 -0.57 34 6 52 +6
30JUL26 46.00 C 0.00 0.00 0.00 2.53 -0.48 34 0 79 0
30JUL26 47.00 C 0.00 0.00 0.00 2.12 -0.47 34 0 91 0
30JUL26 48.00 C 0.00 0.00 0.00 1.78 -0.41 34 0 60 0
30JUL26 49.00 C 0.00 0.00 0.00 1.48 -0.37 34 0 60 0
30JUL26 50.00 C 0.00 0.00 0.00 1.22 -0.33 34 0 21 0
30JUL26 52.50 C 0.00 0.00 0.00 0.76 -0.21 34 0 81 0
30JUL26 55.00 C 0.00 0.00 0.00 0.45 -0.14 34 0 32 0
30JUL26 57.50 C 0.00 0.00 0.00 0.26 -0.08 34 0 57 0
30JUL26 60.00 C 0.00 0.00 0.00 0.14 -0.06 34 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.08 -0.03 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 0.00 35 0 1 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30JUL26 72.50 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 8.25 -0.98 37 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.35 -1.02 35 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.58 -0.76 35 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.86 -0.72 35 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.21 -0.66 35 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.60 -0.63 35 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.13 -0.50 36 0 0 0
28AUG26 45.00 C 3.75 3.75 3.75 3.62 -0.55 36 15 15 +15
28AUG26 46.00 C 0.00 0.00 0.00 3.18 -0.49 36 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 2.77 -0.45 36 0 45 0
28AUG26 48.00 C 0.00 0.00 0.00 2.42 -0.40 36 0 75 0
28AUG26 49.00 C 2.13 2.13 2.13 2.11 -0.36 36 15 15 +15
28AUG26 50.00 C 1.85 1.85 1.85 1.83 -0.34 36 15 15 +15
28AUG26 52.50 C 0.00 0.00 0.00 1.25 -0.27 36 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.84 -0.19 36 0 19 0
28AUG26 57.50 C 0.00 0.00 0.00 0.55 -0.14 35 0 35 0
28AUG26 60.00 C 0.00 0.00 0.00 0.36 -0.09 36 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.23 -0.06 36 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.14 -0.05 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.40 -0.95 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.82 -0.70 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.14 -0.71 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.50 -0.66 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.91 -0.63 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.36 -0.58 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.70 -0.70 37 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 4.24 -0.51 37 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 3.83 -0.46 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 3.43 -0.45 37 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.09 -0.39 37 0 4 0
29SEP26 49.00 C 0.00 0.00 0.00 2.75 -0.39 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.47 -0.34 37 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 1.85 -0.27 37 0 0 0
29SEP26 55.00 C 1.17 1.17 1.17 1.37 -0.21 38 10 410 +10
29SEP26 57.50 C 0.00 0.00 0.00 1.00 -0.17 38 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 0.72 -0.14 38 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.52 -0.11 38 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.37 -0.08 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.27 -0.05 38 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.20 -0.04 38 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.14 -0.03 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.10 -0.02 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.10 -0.68 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.73 -0.37 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.12 -0.35 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.55 -0.34 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.98 -0.58 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.48 -0.52 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.81 -0.70 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.36 -0.47 36 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 4.96 -0.43 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.56 -0.43 36 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 4.20 -0.39 36 0 75 0
30DEC26 49.00 C 0.00 0.00 0.00 3.87 -0.36 36 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 3.54 -0.36 36 0 131 0
30DEC26 52.50 C 0.00 0.00 0.00 2.86 -0.29 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.29 -0.23 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.81 -0.21 36 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 1.43 -0.19 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.14 -0.18 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.89 -0.14 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.70 -0.12 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.55 -0.09 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.44 -0.08 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.36 -0.05 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.27 -0.04 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.22 -0.03 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.16 -0.03 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.93 -0.68 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.33 -0.66 35 0 0 0
30MAR27 40.00 C 8.41 8.41 8.41 8.79 -0.62 35 2 11 0
30MAR27 41.00 C 0.00 0.00 0.00 8.24 -0.63 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.73 -0.60 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.26 -0.57 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.79 -0.57 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 6.35 -0.54 36 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 5.96 -0.50 36 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 5.56 -0.51 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.18 -0.50 36 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 4.85 -0.44 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.53 -0.44 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 3.80 -0.37 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.16 -0.37 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.65 -0.31 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.22 -0.25 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.88 -0.19 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.58 -0.13 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.33 -0.11 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.11 -0.11 37 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 0.91 -0.12 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.73 -0.11 37 0 5 0
30MAR27 77.50 C 0.00 0.00 0.00 0.62 -0.10 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.51 -0.09 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.42 -0.08 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.34 -0.07 37 0 0 0
TOTAL CALL 162 9,044 +72
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 15 0
28MAY26 40.00 P 0.15 0.15 0.15 0.06 +0.02 31 15 126 +15
28MAY26 41.00 P 0.21 0.26 0.21 0.13 +0.05 32 33 113 +33
28MAY26 42.00 P 0.28 0.39 0.28 0.24 +0.08 31 105 142 +82
28MAY26 43.00 P 0.58 0.58 0.53 0.43 +0.15 32 23 166 +8
28MAY26 44.00 P 0.75 0.75 0.75 0.70 +0.21 32 1 231 +1
28MAY26 45.00 P 1.21 1.22 1.08 1.08 +0.30 32 18 179 -8
28MAY26 46.00 P 1.55 1.60 1.51 1.55 +0.44 32 101 235 +101
28MAY26 47.00 P 2.04 2.04 2.04 2.08 +0.45 31 3 643 +2
28MAY26 48.00 P 0.00 0.00 0.00 2.79 +0.63 31 0 470 0
28MAY26 49.00 P 3.65 3.65 3.65 3.57 +0.68 31 9 247 -9
28MAY26 50.00 P 0.00 0.00 0.00 4.41 +0.75 31 0 308 0
28MAY26 52.50 P 0.00 0.00 0.00 6.73 +0.88 31 0 119 0
28MAY26 55.00 P 9.37 9.37 9.37 9.20 +0.93 0 4 219 +4
28MAY26 57.50 P 0.00 0.00 0.00 11.70 +0.94 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.20 +0.94 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.70 +0.94 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.20 +0.94 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.70 +0.94 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.20 +0.94 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.70 +0.94 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.20 +0.91 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 31.70 +0.91 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 34.20 +0.94 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.70 +0.92 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 39.20 +0.92 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 41.70 +0.94 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.26 +0.08 33 0 36 0
29JUN26 39.00 P 0.48 0.48 0.48 0.40 +0.12 33 33 65 +33
29JUN26 40.00 P 0.00 0.00 0.00 0.59 +0.16 33 0 90 0
29JUN26 41.00 P 0.00 0.00 0.00 0.83 +0.21 33 0 50 0
29JUN26 42.00 P 0.00 0.00 0.00 1.14 +0.27 33 0 90 0
29JUN26 43.00 P 1.49 1.49 1.49 1.52 +0.33 33 1 48 +1
29JUN26 44.00 P 2.00 2.00 2.00 1.95 +0.37 33 1 116 +1
29JUN26 45.00 P 2.39 2.39 2.39 2.44 +0.42 33 2 179 +2
29JUN26 46.00 P 2.70 2.90 2.70 3.03 +0.54 33 16 119 +16
29JUN26 47.00 P 0.00 0.00 0.00 3.61 +0.56 32 0 323 0
29JUN26 48.00 P 0.00 0.00 0.00 4.34 +0.63 33 0 261 0
29JUN26 49.00 P 0.00 0.00 0.00 5.10 +0.77 33 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 5.90 +0.73 33 0 139 0
29JUN26 52.50 P 0.00 0.00 0.00 8.10 +0.85 34 0 72 0
29JUN26 55.00 P 10.64 10.64 10.64 10.45 +0.95 35 15 60 +15
29JUN26 57.50 P 0.00 0.00 0.00 12.88 +0.98 37 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 15.35 +1.05 40 0 647 0
29JUN26 62.50 P 0.00 0.00 0.00 17.83 +0.97 43 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 20.32 +1.00 47 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 22.81 +1.00 50 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 25.30 +1.00 53 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 27.80 +0.98 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.29 +0.97 60 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.74 +0.93 49 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 35.23 +0.96 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.77 +0.97 68 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 40.27 +0.98 72 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 42.73 +0.94 65 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 45.26 +0.98 77 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.75 +0.98 79 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 50.25 +0.98 82 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.58 +0.11 34 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 0.79 +0.14 34 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 1.05 +0.19 34 0 65 0
30JUL26 41.00 P 0.00 0.00 0.00 1.35 +0.23 34 0 75 0
30JUL26 42.00 P 0.00 0.00 0.00 1.71 +0.27 34 0 93 0
30JUL26 43.00 P 2.10 2.10 2.08 2.08 +0.29 34 22 51 +4
30JUL26 44.00 P 0.00 0.00 0.00 2.52 +0.33 34 0 118 0
30JUL26 45.00 P 3.12 3.12 2.97 3.01 +0.39 33 53 136 +46
30JUL26 46.00 P 3.68 3.68 3.68 3.57 +0.39 33 15 65 0
30JUL26 47.00 P 0.00 0.00 0.00 4.17 +0.50 33 0 105 0
30JUL26 48.00 P 0.00 0.00 0.00 4.89 +0.60 34 0 69 0
30JUL26 49.00 P 0.00 0.00 0.00 5.60 +0.44 34 0 31 0
30JUL26 50.00 P 0.00 0.00 0.00 6.36 +0.64 34 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 8.40 +0.73 34 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.61 +0.95 34 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.95 +1.01 34 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 15.38 +1.06 35 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 17.84 +0.98 37 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.32 +1.00 39 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.81 +1.00 42 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.30 +1.00 45 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.80 +0.98 48 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.95 +0.17 36 0 0 0
28AUG26 39.00 P 1.32 1.32 1.32 1.21 +0.18 36 1 4 +1
28AUG26 40.00 P 0.00 0.00 0.00 1.52 +0.22 36 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 1.86 +0.25 36 0 3 0
28AUG26 42.00 P 0.00 0.00 0.00 2.22 +0.28 36 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 2.63 +0.33 35 0 35 0
28AUG26 44.00 P 0.00 0.00 0.00 3.08 +0.35 35 0 15 0
28AUG26 45.00 P 3.61 3.61 3.61 3.61 +0.42 35 15 15 0
28AUG26 46.00 P 4.26 4.26 4.26 4.13 +0.46 35 15 30 +15
28AUG26 47.00 P 0.00 0.00 0.00 4.73 +0.47 35 0 58 0
28AUG26 48.00 P 0.00 0.00 0.00 5.43 +0.57 35 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.12 +0.56 35 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 6.84 +0.59 35 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.78 +0.81 35 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 10.88 +0.86 35 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.11 +0.96 34 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.45 +1.01 34 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.87 +1.01 35 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.33 +1.01 36 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.81 +1.00 38 0 0 0
29SEP26 38.00 P 1.56 1.56 1.56 1.48 +0.18 39 2 3 +2
29SEP26 39.00 P 0.00 0.00 0.00 1.79 +0.21 39 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 2.14 +0.24 39 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 2.53 +0.28 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.95 +0.30 39 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.42 +0.34 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.93 +0.37 39 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 4.47 +0.41 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 5.06 +0.45 39 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 5.66 +0.46 39 0 22 0
29SEP26 48.00 P 0.00 0.00 0.00 6.15 +0.34 38 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 7.00 +0.52 40 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.73 +0.58 40 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.65 +0.66 41 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 11.72 +0.71 42 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 13.92 +0.76 43 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 16.23 +0.81 45 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 18.61 +0.84 47 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 21.06 +0.88 50 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 23.55 +0.91 54 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 26.07 +0.92 57 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.61 +1.05 61 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.08 +1.07 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 33.53 +1.00 65 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 35.99 +1.10 68 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 38.45 +1.07 69 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.92 +1.08 71 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 43.38 +0.95 73 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 45.85 +1.08 74 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 48.32 +1.08 76 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 50.79 +1.08 77 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.22 +0.25 38 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 2.57 +0.25 38 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.96 +0.29 38 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.39 +0.31 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.82 +0.31 38 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 4.33 +0.38 38 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.84 +0.38 38 0 26 0
30DEC26 45.00 P 0.00 0.00 0.00 5.39 +0.41 38 0 37 0
30DEC26 46.00 P 0.00 0.00 0.00 5.98 +0.45 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.58 +0.45 38 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 7.23 +0.51 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.90 +0.53 39 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.58 +0.53 39 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 10.43 +0.61 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 12.40 +0.67 40 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 14.49 +0.71 41 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 16.69 +0.75 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.98 +0.80 43 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 21.33 +0.84 45 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 23.74 +0.86 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.20 +0.88 49 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 28.69 +0.97 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.10 +0.98 53 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 33.54 +1.00 54 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 36.03 +1.05 56 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 38.48 +1.06 58 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.94 +1.07 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.40 +0.97 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.86 +1.07 62 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 48.33 +1.07 63 0 0 0
30MAR27 38.00 P 3.06 3.06 3.06 2.87 +0.17 37 1 33 +1
30MAR27 39.00 P 0.00 0.00 0.00 3.25 +0.19 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.69 +0.23 38 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 4.12 +0.22 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.60 +0.26 38 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 5.11 +0.28 38 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.63 +0.29 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.19 +0.32 38 0 13 0
30MAR27 46.00 P 7.10 7.10 7.10 6.78 +0.35 38 8 29 +8
30MAR27 47.00 P 7.58 7.58 7.50 7.38 +0.35 38 8 10 +8
30MAR27 48.00 P 0.00 0.00 0.00 8.00 +0.37 38 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 8.68 +0.43 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.36 +0.43 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 11.15 +0.51 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.04 +0.51 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.08 +0.58 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.19 +0.63 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.40 +0.67 41 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 21.68 +0.73 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.02 +0.76 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.41 +0.83 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.85 +0.94 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.27 +1.00 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.67 +1.01 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.10 +1.03 51 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 38.52 +1.03 52 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.97 +1.05 53 0 0 0
TOTAL PUT 520 10,421 +382
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 70.80
08MAY26 47.00 C 0.00 0.00 0.00 23.81 -1.78 0 0 0 0
08MAY26 48.00 C 0.00 0.00 0.00 22.81 -1.77 0 0 0 0
08MAY26 49.00 C 0.00 0.00 0.00 21.81 -1.80 0 0 0 0
08MAY26 50.00 C 0.00 0.00 0.00 20.81 -1.80 0 0 0 0
08MAY26 52.50 C 0.00 0.00 0.00 18.31 -1.78 0 0 0 0
08MAY26 55.00 C 0.00 0.00 0.00 15.81 -1.76 0 0 1 0
08MAY26 57.50 C 0.00 0.00 0.00 13.31 -1.79 0 0 0 0
08MAY26 60.00 C 0.00 0.00 0.00 10.81 -1.73 0 0 1 0
08MAY26 62.50 C 8.25 8.25 8.10 8.33 -1.67 61 8 14 -4
08MAY26 65.00 C 5.65 5.65 5.65 5.90 -1.65 59 5 65 -5
08MAY26 67.50 C 4.05 4.05 3.36 3.59 -1.68 52 18 80 -11
08MAY26 70.00 C 2.85 2.85 1.77 1.93 -1.49 58 42 166 -12
08MAY26 72.50 C 1.47 1.47 0.87 0.87 -1.11 60 149 196 +29
08MAY26 75.00 C 1.05 1.05 0.44 0.30 -0.73 60 155 199 +58
08MAY26 77.50 C 0.48 0.48 0.26 0.08 -0.40 59 59 173 +5
08MAY26 80.00 C 0.40 0.40 0.14 0.02 -0.18 60 115 219 +85
08MAY26 82.50 C 0.14 0.14 0.10 0.01 -0.07 67 3 129 +2
08MAY26 85.00 C 0.05 0.06 0.05 0.01 -0.02 79 11 43 +11
08MAY26 87.50 C 0.06 0.06 0.04 0.01 0.00 90 37 208 +37
08MAY26 90.00 C 0.05 0.05 0.03 0.01 0.00 100 11 93 +2
08MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 111 0 22 0
08MAY26 95.00 C 0.00 0.00 0.00 0.01 - 120 0 0 -
15MAY26 49.00 C 0.00 0.00 0.00 21.82 -1.82 0 0 0 0
15MAY26 50.00 C 0.00 0.00 0.00 20.82 -1.79 0 0 0 0
15MAY26 52.50 C 0.00 0.00 0.00 18.34 -1.78 60 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 15.87 -1.71 68 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 13.46 -1.69 71 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 10.96 -1.71 59 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 8.58 -1.74 55 0 0 0
15MAY26 65.00 C 6.30 6.50 6.30 6.45 -1.62 56 8 10 +8
15MAY26 67.50 C 4.50 4.50 4.45 4.53 -1.47 54 9 19 +8
15MAY26 70.00 C 2.95 2.95 2.95 3.12 -1.28 57 1 1 +1
15MAY26 72.50 C 2.45 2.46 1.95 2.08 -1.04 59 469 257 +250
15MAY26 75.00 C 1.71 1.71 1.30 1.25 -0.84 59 441 190 +169
15MAY26 77.50 C 1.21 1.21 0.92 0.71 -0.63 59 38 33 +31
15MAY26 80.00 C 0.94 0.94 0.62 0.38 -0.44 59 8 52 +2
15MAY26 82.50 C 0.45 0.45 0.44 0.19 -0.29 58 21 30 +12
15MAY26 85.00 C 0.33 0.33 0.33 0.09 -0.18 58 1 2 0
15MAY26 87.50 C 0.23 0.23 0.23 0.04 -0.11 58 17 17 +17
15MAY26 90.00 C 0.16 0.16 0.16 0.02 -0.06 59 1 4 0
15MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.03 60 0 2 0
15MAY26 95.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
28MAY26 35.00 C 0.00 0.00 0.00 35.87 -1.72 103 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 34.87 -1.70 98 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 33.86 -1.73 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 32.88 -1.72 95 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 31.95 -1.71 111 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 30.90 -1.74 95 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 29.90 -1.78 90 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 28.89 -1.72 82 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 27.89 -1.72 78 0 2 0
28MAY26 44.00 C 0.00 0.00 0.00 26.94 -1.73 88 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 25.90 -1.75 74 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 24.89 -1.83 66 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 23.95 -1.73 78 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 22.96 -1.62 75 0 32 0
28MAY26 49.00 C 0.00 0.00 0.00 21.95 -1.69 70 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.89 -1.75 51 0 42 0
28MAY26 52.50 C 0.00 0.00 0.00 18.50 -1.65 63 0 88 0
28MAY26 55.00 C 0.00 0.00 0.00 16.06 -1.56 59 0 85 0
28MAY26 57.50 C 0.00 0.00 0.00 14.00 -1.21 69 0 243 0
28MAY26 60.00 C 12.00 12.00 10.41 11.23 -1.88 49 8 343 0
28MAY26 62.50 C 9.20 9.60 8.94 8.94 -1.67 46 6 446 0
28MAY26 65.00 C 7.10 7.10 6.80 7.08 -1.42 49 8 259 -3
28MAY26 67.50 C 5.40 5.45 5.30 5.44 -1.42 50 10 391 +7
28MAY26 70.00 C 4.21 4.48 3.97 4.14 -1.28 52 33 964 -2
28MAY26 72.50 C 3.26 3.50 3.00 3.09 -1.18 53 79 477 +18
28MAY26 75.00 C 3.00 3.00 2.27 2.17 -1.03 53 110 504 +19
28MAY26 77.50 C 2.20 2.20 1.77 1.48 -0.86 52 58 300 +22
28MAY26 80.00 C 1.80 1.80 1.33 0.98 -0.70 52 224 2,215 +80
28MAY26 82.50 C 1.26 1.26 1.05 0.63 -0.56 52 233 221 +47
28MAY26 85.00 C 1.13 1.13 0.86 0.40 -0.42 52 59 157 +17
28MAY26 87.50 C 0.77 0.77 0.65 0.24 -0.32 52 24 376 +15
28MAY26 90.00 C 0.70 0.70 0.50 0.15 -0.22 52 37 440 +19
28MAY26 92.50 C 0.48 0.48 0.43 0.09 -0.15 52 38 97 +18
28MAY26 95.00 C 0.32 0.35 0.32 0.05 -0.11 52 2 203 -1
28MAY26 97.50 C 0.26 0.26 0.26 0.03 -0.07 52 1 92 -1
28MAY26 100.00 C 0.30 0.30 0.21 0.02 -0.05 53 16 31 -3
28MAY26 102.50 C 0.18 0.18 0.16 0.01 -0.03 53 3 36 -1
28MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 24 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 160 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 104 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 54 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 78 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 46 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 52 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 216 0
29JUN26 30.00 C 0.00 0.00 0.00 41.00 -1.70 100 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 40.00 -1.68 96 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 39.01 -1.71 93 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 37.99 -1.70 86 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 36.93 -1.74 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 36.01 -1.62 82 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 35.02 -1.65 80 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 34.00 -1.72 73 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 33.01 -1.72 71 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 32.03 -1.69 71 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 31.01 -1.70 65 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 30.04 -1.67 66 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.01 -1.66 58 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 28.05 -1.70 61 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.07 -1.62 60 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 26.08 -1.64 58 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 25.11 -1.66 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 24.12 -1.67 55 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 23.02 -1.86 43 0 97 0
29JUN26 49.00 C 0.00 0.00 0.00 22.16 -1.69 52 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 21.03 -1.90 39 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 18.66 -1.67 43 0 61 0
29JUN26 55.00 C 0.00 0.00 0.00 16.31 -1.88 43 0 607 0
29JUN26 57.50 C 0.00 0.00 0.00 14.08 -1.54 43 0 143 0
29JUN26 60.00 C 0.00 0.00 0.00 11.94 -1.62 43 0 1,030 0
29JUN26 62.50 C 0.00 0.00 0.00 10.08 -1.49 44 0 520 0
29JUN26 65.00 C 0.00 0.00 0.00 8.49 -1.47 46 0 294 0
29JUN26 67.50 C 0.00 0.00 0.00 7.00 -1.28 47 0 607 0
29JUN26 70.00 C 5.86 5.86 5.60 5.80 -1.17 48 55 1,116 +34
29JUN26 72.50 C 4.84 4.87 4.60 4.79 -1.05 49 26 495 +7
29JUN26 75.00 C 4.50 4.50 3.90 3.81 -0.94 49 29 1,746 +10
29JUN26 77.50 C 3.83 3.83 3.32 2.99 -0.84 49 23 927 +22
29JUN26 80.00 C 2.75 2.84 2.65 2.32 -0.74 48 47 1,169 +34
29JUN26 82.50 C 2.33 2.33 2.25 1.78 -0.64 48 11 222 +3
29JUN26 85.00 C 1.90 2.00 1.90 1.36 -0.54 48 5 650 +2
29JUN26 87.50 C 1.60 1.60 1.60 1.02 -0.46 48 3 309 0
29JUN26 90.00 C 1.43 1.46 1.33 0.76 -0.38 48 78 1,494 +50
29JUN26 92.50 C 1.15 1.15 1.15 0.56 -0.31 48 3 331 0
29JUN26 95.00 C 0.00 0.00 0.00 0.41 -0.26 48 0 254 0
29JUN26 97.50 C 0.84 0.84 0.84 0.30 -0.20 48 2 61 +2
29JUN26 100.00 C 0.77 0.77 0.77 0.22 -0.16 48 6 200 +6
29JUN26 102.50 C 0.64 0.64 0.64 0.16 -0.12 48 24 580 -20
29JUN26 105.00 C 0.00 0.00 0.00 0.11 -0.10 48 0 41 0
29JUN26 107.50 C 0.00 0.00 0.00 0.08 -0.08 48 0 50 0
29JUN26 110.00 C 0.46 0.46 0.46 0.06 -0.06 48 10 59 -10
29JUN26 112.50 C 0.00 0.00 0.00 0.04 -0.05 48 0 6 0
29JUN26 115.00 C 0.33 0.33 0.33 0.03 -0.04 48 1 37 +1
29JUN26 117.50 C 0.00 0.00 0.00 0.02 -0.03 48 0 25 0
29JUN26 120.00 C 0.26 0.26 0.26 0.01 -0.03 46 10 25 -10
29JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 112 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29JUN26 140.00 C 0.12 0.12 0.12 0.01 0.00 59 1 57 0
30JUL26 35.00 C 0.00 0.00 0.00 36.07 -1.65 63 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 35.08 -1.65 61 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 34.10 -1.68 61 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 33.12 -1.64 60 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 32.14 -1.67 59 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 31.15 -1.67 57 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 30.17 -1.66 56 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 29.20 -1.64 55 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 28.23 -1.66 55 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 27.16 -1.72 48 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 26.27 -1.63 52 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 25.21 -1.71 46 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 24.24 -1.77 45 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 23.35 -1.64 48 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 22.36 -1.72 46 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 21.31 -1.70 42 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 19.06 -1.69 43 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 16.75 -1.69 41 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 14.73 -1.68 43 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 12.81 -1.55 43 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 11.07 -1.49 44 0 81 0
30JUL26 65.00 C 0.00 0.00 0.00 9.53 -1.41 45 0 65 0
30JUL26 67.50 C 8.25 8.25 8.25 8.17 -1.28 46 1 58 -1
30JUL26 70.00 C 0.00 0.00 0.00 7.11 -1.09 47 0 65 0
30JUL26 72.50 C 6.00 6.00 6.00 6.11 -1.04 48 1 163 -1
30JUL26 75.00 C 5.00 5.00 5.00 5.15 -0.91 48 1 90 0
30JUL26 77.50 C 4.53 4.54 4.53 4.27 -0.84 48 30 70 +12
30JUL26 80.00 C 0.00 0.00 0.00 3.53 -0.75 48 0 266 0
30JUL26 82.50 C 3.34 3.38 3.28 2.89 -0.68 48 3 136 -1
30JUL26 85.00 C 0.00 0.00 0.00 2.36 -0.60 48 0 60 0
30JUL26 87.50 C 0.00 0.00 0.00 1.92 -0.53 48 0 227 0
30JUL26 90.00 C 2.55 2.55 2.30 1.55 -0.46 48 3 52 -1
30JUL26 92.50 C 0.00 0.00 0.00 1.25 -0.40 48 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 1.00 -0.35 48 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.80 -0.30 48 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.63 -0.26 47 0 1 0
30JUL26 102.50 C 1.22 1.22 1.22 0.50 -0.22 47 1 1 +1
30JUL26 105.00 C 1.10 1.15 1.10 0.40 -0.18 48 4 11 +4
28AUG26 35.00 C 0.00 0.00 0.00 36.12 -1.71 52 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 35.13 -1.72 50 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 34.15 -1.72 50 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 33.20 -1.70 52 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 32.22 -1.70 51 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 31.25 -1.70 51 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 30.21 -1.77 45 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 29.24 -1.77 45 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 28.33 -1.71 48 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 27.35 -1.72 47 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 26.40 -1.71 46 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 25.46 -1.70 46 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 24.50 -1.71 45 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 23.57 -1.70 45 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 22.65 -1.71 45 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 21.73 -1.72 44 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.55 -1.66 44 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.48 -1.59 45 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.50 -1.63 44 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.75 -1.53 45 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.12 -1.44 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 10.65 -1.37 46 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.32 -1.22 47 0 40 0
28AUG26 70.00 C 0.00 0.00 0.00 8.20 -1.10 47 0 15 0
28AUG26 72.50 C 7.24 7.24 7.24 7.26 -0.97 48 1 101 0
28AUG26 75.00 C 6.43 6.43 6.43 6.34 -0.85 49 3 56 0
28AUG26 77.50 C 5.91 5.91 5.91 5.55 -0.67 49 1 38 0
28AUG26 80.00 C 0.00 0.00 0.00 4.76 -0.61 49 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 4.07 -0.54 49 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 3.46 -0.49 49 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 2.94 -0.44 49 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 2.49 -0.39 49 0 0 0
28AUG26 92.50 C 2.77 2.77 2.77 2.10 -0.35 49 1 0 -1
28AUG26 95.00 C 0.00 0.00 0.00 1.77 -0.31 49 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 1.49 -0.27 49 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 1.25 -0.24 49 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 1.05 -0.20 49 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.88 -0.17 49 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 36.35 -1.65 58 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 35.38 -1.64 57 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 34.41 -1.65 56 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 33.44 -1.65 54 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 32.47 -1.65 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 31.42 -1.77 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.46 -1.73 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.50 -1.73 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.60 -1.66 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.66 -1.65 48 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 26.72 -1.65 47 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 25.81 -1.65 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.85 -1.54 46 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.97 -1.63 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.07 -1.63 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.16 -1.52 44 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 20.04 -1.59 44 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 18.04 -1.61 44 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 16.19 -1.55 44 0 27 0
29SEP26 60.00 C 14.40 14.40 14.40 14.48 -1.38 45 10 125 0
29SEP26 62.50 C 0.00 0.00 0.00 13.20 -1.03 47 0 170 0
29SEP26 65.00 C 0.00 0.00 0.00 11.45 -1.33 45 0 636 0
29SEP26 67.50 C 10.25 10.25 10.25 10.21 -1.29 46 10 930 -8
29SEP26 70.00 C 0.00 0.00 0.00 9.19 -1.10 47 0 1,685 0
29SEP26 72.50 C 8.00 8.00 8.00 8.10 -1.18 47 1 1,093 0
29SEP26 75.00 C 7.28 7.28 7.28 7.23 -0.98 48 1 181 0
29SEP26 77.50 C 0.00 0.00 0.00 6.42 -0.82 48 0 91 0
29SEP26 80.00 C 5.80 5.80 5.80 5.60 -0.77 48 2 2,384 -1
29SEP26 82.50 C 0.00 0.00 0.00 4.88 -0.71 48 0 252 0
29SEP26 85.00 C 0.00 0.00 0.00 4.24 -0.65 48 0 95 0
29SEP26 87.50 C 0.00 0.00 0.00 3.67 -0.61 48 0 35 0
29SEP26 90.00 C 0.00 0.00 0.00 3.18 -0.55 48 0 65 0
29SEP26 92.50 C 3.56 3.56 3.56 2.75 -0.50 48 1 39 0
29SEP26 95.00 C 0.00 0.00 0.00 2.37 -0.45 48 0 54 0
29SEP26 97.50 C 0.00 0.00 0.00 2.04 -0.41 48 0 177 0
29SEP26 100.00 C 0.00 0.00 0.00 1.76 -0.37 48 0 67 0
29SEP26 102.50 C 0.00 0.00 0.00 1.51 -0.33 48 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 1.29 -0.30 48 0 1 0
29SEP26 107.50 C 1.95 1.95 1.95 1.11 -0.27 48 1 6 0
29SEP26 110.00 C 0.00 0.00 0.00 0.95 -0.24 48 0 120 0
29SEP26 112.50 C 0.00 0.00 0.00 0.81 -0.22 47 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.70 -0.19 48 0 18 0
29SEP26 117.50 C 0.00 0.00 0.00 0.59 -0.17 47 0 48 0
29SEP26 120.00 C 0.00 0.00 0.00 0.51 -0.15 48 0 114 0
30DEC26 35.00 C 0.00 0.00 0.00 36.85 -1.62 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 35.90 -1.62 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 34.95 -1.59 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 34.01 -1.59 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 33.08 -1.62 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 32.15 -1.56 49 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 31.22 -1.57 48 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 30.32 -1.64 48 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 29.42 -1.56 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.35 -1.74 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 27.65 -1.64 46 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 26.75 -1.68 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 25.93 -1.63 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.94 -1.77 44 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 24.29 -1.61 45 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 23.49 -1.63 45 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 21.55 -1.46 45 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 19.75 -1.50 45 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 18.07 -1.48 45 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 16.52 -1.45 45 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 15.10 -1.28 45 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 13.79 -1.36 46 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 12.62 -1.29 46 0 21 0
30DEC26 70.00 C 0.00 0.00 0.00 11.51 -1.29 46 0 666 0
30DEC26 72.50 C 0.00 0.00 0.00 10.51 -1.14 47 0 2,258 0
30DEC26 75.00 C 0.00 0.00 0.00 9.64 -0.99 47 0 95 0
30DEC26 77.50 C 0.00 0.00 0.00 8.83 -0.83 48 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 7.98 -0.79 47 0 50 0
30DEC26 82.50 C 0.00 0.00 0.00 7.20 -0.75 47 0 21 0
30DEC26 85.00 C 7.00 7.00 7.00 6.50 -0.70 47 5 102 0
30DEC26 87.50 C 0.00 0.00 0.00 5.86 -0.66 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.28 -0.62 47 0 45 0
30DEC26 92.50 C 0.00 0.00 0.00 4.75 -0.58 47 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 4.27 -0.55 47 0 69 0
30DEC26 97.50 C 0.00 0.00 0.00 3.84 -0.51 47 0 22 0
30DEC26 100.00 C 0.00 0.00 0.00 3.45 -0.48 47 0 75 0
30DEC26 102.50 C 0.00 0.00 0.00 3.10 -0.44 47 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 2.79 -0.41 47 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 2.50 -0.38 47 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 2.25 -0.35 47 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 2.02 -0.32 47 0 0 0
30DEC26 115.00 C 2.89 2.89 2.89 1.81 -0.30 47 1 8 +1
30DEC26 117.50 C 0.00 0.00 0.00 1.62 -0.28 47 0 3 0
30DEC26 120.00 C 0.00 0.00 0.00 1.46 -0.26 47 0 32 0
30MAR27 35.00 C 0.00 0.00 0.00 37.29 -1.67 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 36.37 -1.66 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 35.47 -1.65 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 34.59 -1.58 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 33.67 -1.60 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 32.78 -1.60 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 31.94 -1.56 47 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 31.04 -1.68 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.19 -1.67 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.35 -1.66 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.53 -1.66 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.76 -1.61 46 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 26.97 -1.61 46 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 26.20 -1.59 45 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 25.44 -1.59 45 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 24.68 -1.61 45 0 300 0
30MAR27 52.50 C 0.00 0.00 0.00 22.91 -1.59 45 0 301 0
30MAR27 55.00 C 21.30 21.30 21.30 21.20 -1.60 45 2 610 +2
30MAR27 57.50 C 0.00 0.00 0.00 19.70 -1.34 45 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 18.25 -1.38 45 0 10 0
30MAR27 62.50 C 17.66 17.66 17.66 16.87 -1.40 45 1 69 0
30MAR27 65.00 C 0.00 0.00 0.00 15.67 -1.33 46 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 14.49 -1.30 46 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 13.47 -1.23 46 0 15 0
30MAR27 72.50 C 0.00 0.00 0.00 12.51 -1.17 47 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 11.67 -0.98 47 0 29 0
30MAR27 77.50 C 0.00 0.00 0.00 10.82 -0.86 47 0 5 0
30MAR27 80.00 C 0.00 0.00 0.00 9.96 -0.83 47 0 61 0
30MAR27 82.50 C 0.00 0.00 0.00 9.17 -0.79 47 0 10 0
30MAR27 85.00 C 0.00 0.00 0.00 8.43 -0.76 47 0 23 0
30MAR27 87.50 C 0.00 0.00 0.00 7.76 -0.71 47 0 29 0
30MAR27 90.00 C 0.00 0.00 0.00 7.13 -0.68 47 0 50 0
30MAR27 92.50 C 0.00 0.00 0.00 6.55 -0.66 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.02 -0.62 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.54 -0.58 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 5.09 -0.55 47 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 4.67 -0.53 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 4.29 -0.50 47 0 3 0
TOTAL CALL 2,995 42,078 +1,083
08MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
08MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
08MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
08MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
08MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
08MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 109 0 8 0
08MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
08MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 137 0
08MAY26 62.50 P 0.03 0.03 0.02 0.02 -0.03 63 19 241 +12
08MAY26 65.00 P 0.09 0.14 0.07 0.08 -0.08 58 65 203 +42
08MAY26 67.50 P 0.47 0.57 0.28 0.37 -0.10 58 199 293 +25
08MAY26 70.00 P 1.11 1.51 1.11 1.17 +0.06 60 101 73 -42
08MAY26 72.50 P 2.80 3.13 2.68 2.61 +0.41 62 15 101 -10
08MAY26 75.00 P 4.70 4.87 4.66 4.61 +0.89 67 7 23 0
08MAY26 77.50 P 0.00 0.00 0.00 6.97 +1.20 80 0 2 0
08MAY26 80.00 P 0.00 0.00 0.00 9.36 +1.37 88 0 2 0
08MAY26 82.50 P 0.00 0.00 0.00 11.88 +1.47 108 0 0 0
08MAY26 85.00 P 0.00 0.00 0.00 14.35 +1.49 120 0 0 0
08MAY26 87.50 P 0.00 0.00 0.00 16.83 +1.48 131 0 0 0
08MAY26 90.00 P 0.00 0.00 0.00 19.32 +1.47 143 0 0 0
08MAY26 92.50 P 0.00 0.00 0.00 21.81 +1.46 154 0 0 0
08MAY26 95.00 P 0.00 0.00 0.00 24.31 - 167 0 0 -
15MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
15MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
15MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
15MAY26 60.00 P 0.10 0.10 0.09 0.11 -0.02 58 10 11 +9
15MAY26 62.50 P 0.19 0.27 0.19 0.29 -0.03 58 41 17 +15
15MAY26 65.00 P 0.53 0.68 0.52 0.66 -0.01 58 36 45 +32
15MAY26 67.50 P 1.10 1.46 1.10 1.29 +0.06 57 60 55 +48
15MAY26 70.00 P 2.50 2.63 2.34 2.37 +0.28 59 15 44 +9
15MAY26 72.50 P 0.00 0.00 0.00 3.79 +0.55 61 0 208 0
15MAY26 75.00 P 0.00 0.00 0.00 5.52 +0.73 62 0 1 0
15MAY26 77.50 P 0.00 0.00 0.00 7.56 +0.93 65 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 9.78 +1.11 68 0 0 0
15MAY26 82.50 P 0.00 0.00 0.00 12.10 +1.25 72 0 0 0
15MAY26 85.00 P 15.18 15.18 15.18 14.49 +1.35 76 1 1 0
15MAY26 87.50 P 0.00 0.00 0.00 16.90 +1.44 80 0 0 0
15MAY26 90.00 P 0.00 0.00 0.00 19.32 +1.43 81 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 21.81 +1.45 87 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 24.31 - 94 0 0 -
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 190 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 85 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 125 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 125 0
28MAY26 46.00 P 0.02 0.02 0.02 0.01 0.00 64 1 143 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 213 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 218 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 94 0
28MAY26 50.00 P 0.04 0.04 0.04 0.01 -0.01 53 1 147 -1
28MAY26 52.50 P 0.05 0.05 0.05 0.03 -0.02 52 2 558 0
28MAY26 55.00 P 0.00 0.00 0.00 0.08 -0.03 52 0 1,289 0
28MAY26 57.50 P 0.18 0.18 0.16 0.19 -0.05 52 27 822 +18
28MAY26 60.00 P 0.35 0.37 0.30 0.40 -0.07 51 36 736 +32
28MAY26 62.50 P 0.70 0.74 0.60 0.75 -0.08 51 93 919 +6
28MAY26 65.00 P 1.25 1.35 1.17 1.31 -0.06 51 43 872 +36
28MAY26 67.50 P 2.01 2.25 2.01 2.10 -0.01 51 24 381 +15
28MAY26 70.00 P 3.40 3.50 3.25 3.26 +0.21 52 13 257 +2
28MAY26 72.50 P 5.12 5.15 4.80 4.73 +0.47 54 26 152 -8
28MAY26 75.00 P 6.40 7.00 6.28 6.39 +0.62 55 11 45 +2
28MAY26 77.50 P 0.00 0.00 0.00 8.28 +0.67 56 0 24 0
28MAY26 80.00 P 10.62 10.62 10.58 10.35 +0.81 58 2 13 0
28MAY26 82.50 P 0.00 0.00 0.00 12.58 +0.98 60 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 14.92 +1.16 64 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 17.36 +1.37 69 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 19.68 +1.40 70 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 21.98 +1.37 68 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 24.45 +1.47 72 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 26.82 +1.44 70 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 29.34 +1.48 76 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 31.71 +1.36 66 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 34.20 +1.35 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 36.74 +1.39 78 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 39.20 +1.35 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 41.75 +1.40 87 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 44.20 +1.35 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 46.70 +1.35 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 49.21 +1.36 89 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 51.70 +1.35 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 54.20 +1.35 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 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 68 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 145 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 122 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 74 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 90 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 0.00 49 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 154 0
29JUN26 49.00 P 0.00 0.00 0.00 0.10 0.00 48 0 353 0
29JUN26 50.00 P 0.12 0.12 0.11 0.12 -0.02 47 54 1,213 +54
29JUN26 52.50 P 0.20 0.20 0.20 0.24 -0.02 47 6 556 -6
29JUN26 55.00 P 0.34 0.34 0.34 0.45 -0.01 48 2 2,222 0
29JUN26 57.50 P 0.56 0.60 0.56 0.75 -0.01 47 6 690 +1
29JUN26 60.00 P 0.98 1.00 0.95 1.19 +0.02 47 82 899 -64
29JUN26 62.50 P 1.64 1.70 1.62 1.77 +0.04 47 101 753 -75
29JUN26 65.00 P 2.35 2.52 2.35 2.53 +0.08 47 47 410 +3
29JUN26 67.50 P 3.67 3.67 3.47 3.48 +0.15 47 31 804 +31
29JUN26 70.00 P 5.04 5.04 4.80 4.76 +0.38 48 5 1,513 +2
29JUN26 72.50 P 0.00 0.00 0.00 6.28 +0.68 49 0 1,149 0
29JUN26 75.00 P 0.00 0.00 0.00 7.88 +0.72 50 1 925 0
29JUN26 77.50 P 0.00 0.00 0.00 9.63 +0.74 51 0 236 0
29JUN26 80.00 P 11.91 11.91 11.91 11.54 +0.79 52 20 691 0
29JUN26 82.50 P 0.00 0.00 0.00 13.56 +0.83 52 0 35 0
29JUN26 85.00 P 0.00 0.00 0.00 15.72 +0.95 54 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 17.98 +1.07 56 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.30 +1.21 57 0 1 0
29JUN26 92.50 P 0.00 0.00 0.00 22.69 +1.35 60 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 25.03 +1.40 62 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 27.39 +1.45 63 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.60 +1.28 60 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 32.07 +1.39 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.49 +1.57 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.97 +1.61 66 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 39.49 +1.64 69 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.88 +1.53 68 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.39 +1.54 71 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.82 +1.47 70 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.38 +1.53 75 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 51.78 +1.43 72 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.30 +1.45 76 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.70 +1.35 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 59.20 +1.35 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 61.70 +1.35 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 64.20 +1.35 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 66.70 +1.35 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 69.20 +1.35 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.04 0.00 48 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.05 0.00 48 0 6 0
30JUL26 43.00 P 0.00 0.00 0.00 0.07 0.00 48 0 1 0
30JUL26 44.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.12 0.00 48 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.14 -0.02 47 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.18 -0.01 47 0 211 0
30JUL26 48.00 P 0.00 0.00 0.00 0.24 0.00 47 0 186 0
30JUL26 49.00 P 0.00 0.00 0.00 0.29 0.00 47 0 112 0
30JUL26 50.00 P 0.00 0.00 0.00 0.37 0.00 47 0 182 0
30JUL26 52.50 P 0.00 0.00 0.00 0.60 0.00 47 0 191 0
30JUL26 55.00 P 0.72 0.72 0.72 0.93 +0.02 47 4 207 0
30JUL26 57.50 P 1.10 1.10 1.10 1.38 +0.04 47 2 155 +2
30JUL26 60.00 P 0.00 0.00 0.00 1.96 +0.08 47 0 251 0
30JUL26 62.50 P 0.00 0.00 0.00 2.67 +0.13 46 2 89 +2
30JUL26 65.00 P 3.41 3.51 3.41 3.53 +0.16 46 16 107 +1
30JUL26 67.50 P 4.72 4.72 4.72 4.56 +0.21 46 1 55 +1
30JUL26 70.00 P 5.83 6.00 5.83 5.91 +0.45 47 31 44 +16
30JUL26 72.50 P 0.00 0.00 0.00 7.44 +0.74 48 0 59 0
30JUL26 75.00 P 0.00 0.00 0.00 9.06 +0.79 49 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 10.74 +0.77 50 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 12.59 +0.87 50 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 14.53 +0.84 51 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 16.56 +0.89 51 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 18.71 +0.97 53 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 20.92 +1.04 54 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 23.20 +1.17 55 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 25.51 +1.32 56 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 27.77 +1.30 57 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 30.10 +1.34 58 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 32.43 +1.38 58 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 34.79 +1.41 58 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.16 +0.02 49 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.18 0.00 48 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.23 +0.03 48 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.29 +0.03 48 0 1 0
28AUG26 46.00 P 0.00 0.00 0.00 0.35 +0.04 48 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.43 +0.05 48 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 0.51 +0.05 48 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 0.61 +0.07 48 0 2 0
28AUG26 50.00 P 0.47 0.47 0.47 0.73 +0.07 48 1 1 +1
28AUG26 52.50 P 0.78 0.82 0.78 1.07 +0.10 48 2 4 +2
28AUG26 55.00 P 1.20 1.25 1.20 1.53 +0.15 48 6 7 +6
28AUG26 57.50 P 1.74 1.74 1.74 2.08 +0.18 48 1 1 +1
28AUG26 60.00 P 2.45 2.45 2.45 2.75 +0.20 48 2 5 +2
28AUG26 62.50 P 3.27 3.27 3.27 3.59 +0.27 48 1 2 +1
28AUG26 65.00 P 0.00 0.00 0.00 4.55 +0.35 47 0 2 0
28AUG26 67.50 P 0.00 0.00 0.00 5.61 +0.38 47 0 1 0
28AUG26 70.00 P 6.94 6.94 6.71 6.88 +0.49 47 13 22 +7
28AUG26 72.50 P 8.29 8.29 8.29 8.43 +0.75 48 6 30 0
28AUG26 75.00 P 0.00 0.00 0.00 10.01 +0.79 49 0 23 0
28AUG26 77.50 P 0.00 0.00 0.00 11.76 +0.82 50 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 13.61 +0.90 51 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 15.50 +0.93 51 0 15 0
28AUG26 85.00 P 0.00 0.00 0.00 17.52 +1.03 52 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 19.56 +1.05 53 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 21.67 +1.11 53 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 23.85 +1.20 54 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 26.06 +1.21 55 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 28.28 +1.24 55 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 30.52 +1.27 55 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 32.82 +1.27 56 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 35.22 +1.38 57 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.17 0.00 47 0 47 0
29SEP26 41.00 P 0.00 0.00 0.00 0.20 0.00 47 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.25 +0.01 47 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.30 0.00 47 0 52 0
29SEP26 44.00 P 0.37 0.37 0.37 0.37 +0.01 47 1 103 -1
29SEP26 45.00 P 0.00 0.00 0.00 0.45 +0.01 47 0 70 0
29SEP26 46.00 P 0.00 0.00 0.00 0.53 +0.01 47 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.63 +0.02 47 0 51 0
29SEP26 48.00 P 0.00 0.00 0.00 0.75 +0.03 47 0 34 0
29SEP26 49.00 P 0.00 0.00 0.00 0.86 +0.02 47 0 116 0
29SEP26 50.00 P 0.80 0.81 0.80 1.01 +0.05 47 31 2,701 +30
29SEP26 52.50 P 1.17 1.17 1.17 1.41 +0.05 47 20 988 0
29SEP26 55.00 P 0.00 0.00 0.00 1.93 +0.07 47 0 932 0
29SEP26 57.50 P 2.26 2.26 2.26 2.57 +0.10 47 1 432 -1
29SEP26 60.00 P 3.05 3.05 3.04 3.32 +0.17 46 3 782 +2
29SEP26 62.50 P 0.00 0.00 0.00 4.16 +0.15 46 0 674 0
29SEP26 65.00 P 0.00 0.00 0.00 5.18 +0.22 46 0 1,063 0
29SEP26 67.50 P 0.00 0.00 0.00 6.28 +0.28 46 0 194 0
29SEP26 70.00 P 0.00 0.00 0.00 7.59 +0.39 46 0 234 0
29SEP26 72.50 P 8.98 8.98 8.98 9.15 +0.68 47 1 191 +1
29SEP26 75.00 P 0.00 0.00 0.00 10.78 +0.76 48 0 155 0
29SEP26 77.50 P 0.00 0.00 0.00 12.51 +0.84 49 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 14.33 +0.91 50 0 46 0
29SEP26 82.50 P 0.00 0.00 0.00 16.21 +0.91 50 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 18.11 +0.91 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 20.15 +0.98 51 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 22.20 +0.99 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 24.38 +1.11 52 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 26.55 +1.17 53 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 28.80 +1.24 54 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.97 +1.21 54 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 33.28 +1.26 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.55 +1.30 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.85 +1.24 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.25 +1.37 56 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 42.55 +1.40 56 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.97 +1.48 57 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.34 +1.43 57 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.83 +1.38 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.21 0.00 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.25 0.00 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.32 +0.01 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.38 +0.01 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.45 +0.02 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.51 +0.01 46 0 50 0
30DEC26 41.00 P 0.00 0.00 0.00 0.59 +0.01 46 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.69 +0.03 46 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.81 +0.03 46 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.93 +0.03 46 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 1.05 +0.03 46 0 52 0
30DEC26 46.00 P 0.00 0.00 0.00 1.21 +0.04 46 0 10 0
30DEC26 47.00 P 0.00 0.00 0.00 1.38 +0.05 46 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 1.54 +0.04 46 0 102 0
30DEC26 49.00 P 0.00 0.00 0.00 1.73 +0.07 46 0 14 0
30DEC26 50.00 P 1.64 1.64 1.64 1.95 +0.07 46 4 346 +4
30DEC26 52.50 P 2.16 2.16 2.16 2.51 +0.09 46 1 207 +1
30DEC26 55.00 P 0.00 0.00 0.00 3.20 +0.10 46 0 90 0
30DEC26 57.50 P 3.63 3.63 3.58 3.98 +0.16 46 4 103 +4
30DEC26 60.00 P 4.75 4.75 4.75 4.85 +0.16 46 1 228 -1
30DEC26 62.50 P 0.00 0.00 0.00 5.85 +0.23 46 0 53 0
30DEC26 65.00 P 6.70 6.98 6.70 6.90 +0.22 45 3 44 -1
30DEC26 67.50 P 0.00 0.00 0.00 8.11 +0.30 45 0 44 0
30DEC26 70.00 P 0.00 0.00 0.00 9.45 +0.39 46 0 663 0
30DEC26 72.50 P 0.00 0.00 0.00 10.96 +0.54 46 0 641 0
30DEC26 75.00 P 0.00 0.00 0.00 12.61 +0.66 47 0 66 0
30DEC26 77.50 P 0.00 0.00 0.00 14.31 +0.67 47 0 17 0
30DEC26 80.00 P 0.00 0.00 0.00 16.10 +0.74 48 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 17.91 +0.79 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 19.81 +0.81 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.78 +0.86 49 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 23.79 +0.93 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.85 +0.98 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.94 +1.00 50 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 30.07 +1.04 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.24 +1.10 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 34.43 +1.13 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.64 +1.15 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.85 +1.16 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 41.15 +1.21 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 43.43 +1.24 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 45.74 +1.28 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 48.10 +1.32 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 50.54 +1.45 55 0 0 0
30MAR27 35.00 P 0.40 0.40 0.40 0.45 0.00 46 1 2 +1
30MAR27 36.00 P 0.00 0.00 0.00 0.54 +0.01 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.60 +0.01 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.69 +0.01 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.81 +0.02 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.93 +0.02 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.05 +0.01 46 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 1.19 +0.03 46 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.36 +0.03 46 0 11 0
30MAR27 44.00 P 0.00 0.00 0.00 1.53 +0.03 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 1.70 +0.03 46 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.89 +0.05 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.11 +0.05 46 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 2.34 +0.06 46 0 7 0
30MAR27 49.00 P 0.00 0.00 0.00 2.56 +0.05 45 0 3 0
30MAR27 50.00 P 2.40 2.40 2.40 2.80 +0.07 46 2 378 +2
30MAR27 52.50 P 3.06 3.06 3.06 3.51 +0.08 45 4 331 +4
30MAR27 55.00 P 0.00 0.00 0.00 4.28 +0.13 45 0 635 0
30MAR27 57.50 P 0.00 0.00 0.00 5.16 +0.13 45 0 602 0
30MAR27 60.00 P 0.00 0.00 0.00 6.11 +0.18 45 0 52 0
30MAR27 62.50 P 0.00 0.00 0.00 7.18 +0.19 45 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 8.28 +0.20 45 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 9.54 +0.26 45 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 10.89 +0.33 45 0 38 0
30MAR27 72.50 P 0.00 0.00 0.00 12.40 +0.53 45 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 14.02 +0.65 46 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 15.72 +0.65 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.40 +0.62 46 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 19.23 +0.73 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 21.13 +0.74 48 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 23.07 +0.79 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 25.05 +0.84 48 0 20 0
30MAR27 92.50 P 0.00 0.00 0.00 27.07 +0.89 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 29.10 +0.92 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 31.18 +0.93 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 33.27 +0.95 50 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 35.40 +0.95 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 37.60 +1.02 50 0 0 0
TOTAL PUT 1,368 39,577 +275
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$ 66.60
28MAY26 42.00 C 0.00 0.00 0.00 24.67 +0.41 57 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 23.67 +0.49 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 22.67 +0.40 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 21.67 +0.38 0 0 2 0
28MAY26 46.00 C 0.00 0.00 0.00 20.68 +0.45 52 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 19.68 +0.35 47 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 18.68 +0.50 41 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 17.68 +0.50 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 16.69 +0.54 43 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 14.21 +0.23 41 0 732 0
28MAY26 55.00 C 0.00 0.00 0.00 11.77 +0.59 41 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 9.42 +0.16 41 0 131 0
28MAY26 60.00 C 5.39 5.39 5.39 7.23 +0.40 41 2 493 0
28MAY26 62.50 C 0.00 0.00 0.00 5.38 +0.33 43 0 227 0
28MAY26 65.00 C 2.80 3.70 2.75 3.72 +0.25 42 5 349 +2
28MAY26 67.50 C 1.65 2.42 1.65 2.40 +0.12 41 59 804 +23
28MAY26 70.00 C 0.85 1.58 0.85 1.54 +0.10 42 61 624 -8
28MAY26 72.50 C 0.60 0.95 0.57 0.91 +0.05 42 31 510 +28
28MAY26 75.00 C 0.34 0.57 0.34 0.50 +0.02 42 35 232 +5
28MAY26 77.50 C 0.23 0.28 0.23 0.26 0.00 41 3 116 +3
28MAY26 80.00 C 0.13 0.20 0.13 0.13 0.00 41 3 110 +1
28MAY26 82.50 C 0.10 0.11 0.10 0.07 0.00 42 30 60 +30
28MAY26 85.00 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 0.00 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 24.69 +0.11 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.69 +0.11 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.68 +0.20 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.70 +0.19 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 20.71 +0.46 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 19.73 +0.40 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.72 +0.38 41 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.74 +0.13 42 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 16.76 +0.19 42 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 14.35 +0.12 42 0 227 0
29JUN26 55.00 C 0.00 0.00 0.00 12.05 +0.12 42 0 218 0
29JUN26 57.50 C 0.00 0.00 0.00 9.59 -0.16 36 0 252 0
29JUN26 60.00 C 0.00 0.00 0.00 7.95 +0.39 42 0 548 0
29JUN26 62.50 C 4.99 4.99 4.99 6.24 +0.34 42 40 192 0
29JUN26 65.00 C 3.83 4.37 3.83 4.78 +0.29 42 27 1,464 +13
29JUN26 67.50 C 0.00 0.00 0.00 3.61 +0.22 42 0 686 0
29JUN26 70.00 C 2.06 2.73 2.06 2.67 +0.12 42 403 2,078 +33
29JUN26 72.50 C 1.47 1.93 1.47 1.99 +0.14 43 132 966 -33
29JUN26 75.00 C 1.03 1.50 1.03 1.42 +0.11 43 179 1,577 -6
29JUN26 77.50 C 1.04 1.04 1.04 1.00 +0.09 42 15 247 +15
29JUN26 80.00 C 0.67 0.77 0.67 0.69 +0.06 42 45 810 +30
29JUN26 82.50 C 0.59 0.59 0.59 0.47 +0.05 42 15 670 0
29JUN26 85.00 C 0.00 0.00 0.00 0.31 +0.03 42 0 79 0
29JUN26 87.50 C 0.37 0.37 0.37 0.21 +0.03 42 1 14 0
29JUN26 90.00 C 0.25 0.25 0.25 0.14 +0.02 42 1 75 +1
29JUN26 92.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 0.00 43 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 40 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 44 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 48 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 24.69 +0.11 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 23.70 +0.12 43 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 22.70 +0.22 39 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 21.71 +0.20 41 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 20.71 +0.46 38 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 19.73 +0.40 40 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 18.77 +0.43 42 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 17.80 +0.19 42 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 16.80 +0.10 40 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 14.35 +0.12 36 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 12.47 +0.54 43 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 10.11 -0.20 38 0 85 0
30JUL26 60.00 C 0.00 0.00 0.00 8.40 +0.12 39 0 195 0
30JUL26 62.50 C 0.00 0.00 0.00 7.13 +0.33 42 0 181 0
30JUL26 65.00 C 0.00 0.00 0.00 5.81 +0.28 42 0 121 0
30JUL26 67.50 C 0.00 0.00 0.00 4.69 +0.26 42 0 142 0
30JUL26 70.00 C 0.00 0.00 0.00 3.77 +0.20 42 0 32 0
30JUL26 72.50 C 0.00 0.00 0.00 3.03 +0.19 43 0 21 0
30JUL26 75.00 C 1.88 2.25 1.88 2.38 +0.16 43 38 51 +20
30JUL26 77.50 C 1.52 1.52 1.52 1.83 +0.12 43 20 49 +20
30JUL26 80.00 C 1.50 1.50 1.50 1.41 +0.11 43 15 237 +15
30JUL26 82.50 C 0.87 1.18 0.87 1.08 +0.09 42 31 94 0
30JUL26 85.00 C 0.00 0.00 0.00 0.82 +0.07 42 0 95 0
30JUL26 87.50 C 0.00 0.00 0.00 0.61 +0.05 42 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.46 +0.05 42 0 4 0
28AUG26 46.00 C 0.00 0.00 0.00 20.71 +0.02 36 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 19.77 +0.01 40 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 18.84 +0.50 42 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 17.95 -0.07 43 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 17.05 +0.04 43 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 14.48 -0.26 36 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 13.04 +0.13 44 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 11.05 -0.04 42 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 9.28 -0.18 41 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 8.17 +0.40 44 0 15 0
28AUG26 65.00 C 0.00 0.00 0.00 6.92 +0.32 44 0 0 0
28AUG26 67.50 C 4.81 4.81 4.81 5.81 +0.26 44 6 7 +6
28AUG26 70.00 C 4.21 4.76 4.02 4.89 +0.23 44 45 60 +45
28AUG26 72.50 C 0.00 0.00 0.00 4.10 +0.22 44 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 3.40 +0.22 44 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 2.79 +0.18 44 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 2.26 +0.14 44 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 1.85 +0.14 44 0 0 0
28AUG26 85.00 C 1.40 1.40 1.40 1.49 +0.10 44 1 1 +1
28AUG26 87.50 C 0.00 0.00 0.00 1.20 +0.10 44 0 1 0
29SEP26 42.00 C 0.00 0.00 0.00 24.73 +0.15 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 23.76 +0.18 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.70 +0.22 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.73 +0.22 37 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 20.81 +0.12 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.97 +0.21 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.09 +0.37 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.25 +0.23 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.42 +0.28 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.44 +0.47 44 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 13.18 +0.03 40 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 11.93 +0.11 44 0 59 0
29SEP26 60.00 C 0.00 0.00 0.00 10.42 +0.12 44 0 112 0
29SEP26 62.50 C 0.00 0.00 0.00 9.09 +0.38 44 0 26 0
29SEP26 65.00 C 6.99 7.83 6.99 7.81 +0.34 44 7 1,533 -2
29SEP26 67.50 C 6.40 6.79 6.40 6.79 +0.36 44 50 1,080 +50
29SEP26 70.00 C 5.90 5.90 5.90 5.81 +0.28 44 1 68 0
29SEP26 72.50 C 0.00 0.00 0.00 5.00 +0.25 44 0 102 0
29SEP26 75.00 C 0.00 0.00 0.00 4.31 +0.26 45 0 35 0
29SEP26 77.50 C 0.00 0.00 0.00 3.63 +0.23 45 0 20 0
29SEP26 80.00 C 3.15 3.15 3.15 3.09 +0.22 45 1 71 +1
29SEP26 82.50 C 0.00 0.00 0.00 2.58 +0.18 44 0 51 0
29SEP26 85.00 C 0.00 0.00 0.00 2.18 +0.18 44 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.82 +0.14 44 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 1.53 +0.15 44 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 1.26 +0.10 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.03 +0.08 44 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.84 +0.07 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.71 +0.08 44 0 24 0
29SEP26 102.50 C 0.00 0.00 0.00 0.57 +0.05 44 0 12 0
29SEP26 105.00 C 0.00 0.00 0.00 0.48 +0.05 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.40 +0.05 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.34 +0.04 44 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.28 +0.04 44 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 25.12 +0.19 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.27 +0.21 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.52 +0.27 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.70 +0.27 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.90 +0.29 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 21.10 +0.28 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.32 +0.29 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.56 +0.30 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.83 +0.29 45 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 17.13 +0.53 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.46 +0.52 45 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 13.92 +0.51 44 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 12.44 +0.17 44 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 11.19 +0.39 44 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 9.96 +0.33 44 0 32 0
30DEC26 67.50 C 8.93 8.93 8.93 8.93 +0.33 44 1 172 -1
30DEC26 70.00 C 7.10 7.10 7.10 7.98 +0.24 44 1 68 0
30DEC26 72.50 C 0.00 0.00 0.00 7.13 +0.29 44 0 28 0
30DEC26 75.00 C 0.00 0.00 0.00 6.37 +0.30 44 0 190 0
30DEC26 77.50 C 0.00 0.00 0.00 5.69 +0.29 44 0 40 0
30DEC26 80.00 C 4.56 4.56 4.56 5.02 +0.29 44 2 556 0
30DEC26 82.50 C 0.00 0.00 0.00 4.44 +0.24 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.93 +0.24 44 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 3.44 +0.19 44 0 0 0
30DEC26 90.00 C 3.44 3.44 3.44 3.06 +0.19 44 2 46 +2
30MAR27 42.00 C 26.00 26.00 26.00 26.05 +0.18 46 1 3 +1
30MAR27 43.00 C 0.00 0.00 0.00 25.36 +0.27 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 24.47 +0.15 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.70 +0.16 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.94 +0.15 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.21 +0.18 45 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.49 +0.18 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.87 +0.27 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.18 +0.28 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.52 +0.27 45 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 16.97 +0.32 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 15.56 +0.40 45 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 14.08 +0.23 44 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 12.99 +0.41 44 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 11.85 +0.40 44 0 204 0
30MAR27 67.50 C 0.00 0.00 0.00 10.85 +0.41 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.90 +0.46 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.07 +0.49 45 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 8.28 +0.76 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 7.48 +0.47 45 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 6.86 +0.81 45 0 27 0
30MAR27 82.50 C 0.00 0.00 0.00 6.21 +0.49 45 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 5.62 +0.43 45 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 5.12 +0.43 45 0 0 0
30MAR27 90.00 C 4.40 4.40 4.40 4.63 +0.43 44 1 1 +1
TOTAL CALL 1,310 23,818 +296
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 70 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 247 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 172 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 169 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 311 0
28MAY26 52.50 P 0.23 0.23 0.21 0.03 -0.01 43 30 372 +15
28MAY26 55.00 P 0.35 0.35 0.24 0.08 -0.04 41 5 910 +4
28MAY26 57.50 P 0.69 0.69 0.56 0.23 -0.08 41 16 658 +15
28MAY26 60.00 P 1.02 1.05 0.66 0.55 -0.14 42 287 640 +201
28MAY26 62.50 P 1.78 1.78 1.17 1.13 -0.21 42 39 610 +23
28MAY26 65.00 P 3.27 3.27 2.51 2.02 -0.24 42 25 303 -8
28MAY26 67.50 P 0.00 0.00 0.00 3.24 -0.33 41 0 235 0
28MAY26 70.00 P 0.00 0.00 0.00 4.85 -0.44 42 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 6.68 -0.46 41 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 9.06 -0.22 48 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 11.41 -0.32 52 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 13.86 -0.20 58 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 16.39 -0.02 66 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 18.95 +0.05 74 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 21.53 +0.09 83 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.45 -0.50 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29JUN26 43.00 P 0.13 0.13 0.13 0.02 0.00 44 8 16 +8
29JUN26 44.00 P 0.00 0.00 0.00 0.03 0.00 44 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 0.00 43 0 108 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 76 0
29JUN26 47.00 P 0.27 0.27 0.27 0.07 -0.02 42 10 218 0
29JUN26 48.00 P 0.26 0.26 0.26 0.11 -0.01 43 1 100 0
29JUN26 49.00 P 0.00 0.00 0.00 0.15 -0.02 42 0 319 0
29JUN26 50.00 P 0.42 0.42 0.42 0.20 -0.02 42 3 409 +3
29JUN26 52.50 P 0.00 0.00 0.00 0.40 -0.05 42 0 709 0
29JUN26 55.00 P 1.05 1.10 1.05 0.74 -0.06 42 21 1,505 +20
29JUN26 57.50 P 1.65 1.65 1.27 1.24 -0.09 42 66 1,303 +20
29JUN26 60.00 P 2.37 2.37 2.03 1.91 -0.10 42 181 3,342 +29
29JUN26 62.50 P 3.79 3.79 2.94 2.80 -0.15 42 37 1,076 -6
29JUN26 65.00 P 5.00 5.08 4.11 3.95 -0.21 42 203 1,509 +149
29JUN26 67.50 P 0.00 0.00 0.00 5.35 -0.29 42 0 345 0
29JUN26 70.00 P 0.00 0.00 0.00 6.99 -0.34 42 0 238 0
29JUN26 72.50 P 10.26 10.26 10.26 9.03 +0.03 45 2 181 -2
29JUN26 75.00 P 0.00 0.00 0.00 11.05 -0.01 46 0 201 0
29JUN26 77.50 P 0.00 0.00 0.00 13.22 0.00 48 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 15.49 +0.20 50 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 17.85 +0.05 52 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 20.27 +0.35 55 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 22.75 -0.19 59 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 25.24 +0.42 63 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 27.68 +0.15 66 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 29.52 -0.40 49 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 32.58 -0.24 71 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.05 +0.18 73 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 37.54 +0.29 76 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.02 +0.51 79 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 42.38 +0.23 78 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 44.85 +0.39 80 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 47.36 +0.35 83 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.25 -0.03 42 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.33 -0.03 42 0 45 0
30JUL26 49.00 P 0.00 0.00 0.00 0.41 -0.04 42 0 62 0
30JUL26 50.00 P 0.00 0.00 0.00 0.52 -0.04 42 0 229 0
30JUL26 52.50 P 1.17 1.17 1.17 0.87 -0.06 43 2 50 -2
30JUL26 55.00 P 0.00 0.00 0.00 1.36 -0.07 43 0 49 0
30JUL26 57.50 P 2.43 2.43 2.18 1.99 -0.06 42 22 173 +18
30JUL26 60.00 P 0.00 0.00 0.00 2.77 -0.10 42 0 350 0
30JUL26 62.50 P 4.37 4.37 4.07 3.77 -0.14 42 35 155 +19
30JUL26 65.00 P 5.97 5.97 5.71 4.98 -0.19 42 42 86 +26
30JUL26 67.50 P 0.00 0.00 0.00 6.37 -0.24 42 0 48 0
30JUL26 70.00 P 0.00 0.00 0.00 7.97 -0.32 42 0 12 0
30JUL26 72.50 P 0.00 0.00 0.00 9.97 +0.15 45 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 11.88 +0.12 45 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 13.92 +0.20 46 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 16.08 +0.20 47 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 18.34 +0.22 49 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 20.43 -0.30 48 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 23.04 +0.10 53 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 25.47 +0.07 55 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.45 -0.02 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.55 -0.04 44 0 0 0
28AUG26 48.00 P 0.93 0.93 0.93 0.67 -0.04 44 1 2 +1
28AUG26 49.00 P 0.00 0.00 0.00 0.81 -0.05 44 0 0 0
28AUG26 50.00 P 1.06 1.06 1.06 0.97 -0.05 44 1 22 +1
28AUG26 52.50 P 1.54 1.54 1.54 1.45 -0.05 44 2 17 +2
28AUG26 55.00 P 2.50 2.50 2.50 2.07 -0.02 44 5 5 +5
28AUG26 57.50 P 3.35 3.35 2.79 2.79 -0.05 44 2 2 +1
28AUG26 60.00 P 0.00 0.00 0.00 3.68 -0.09 44 0 15 0
28AUG26 62.50 P 5.33 5.33 5.33 4.74 -0.13 44 1 1 +1
28AUG26 65.00 P 0.00 0.00 0.00 5.97 -0.16 44 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 7.36 -0.21 43 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 8.92 -0.25 44 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 10.90 +0.13 46 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 12.76 -0.02 46 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 14.74 +0.13 47 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 16.79 +0.20 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 18.96 +0.40 49 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 20.72 -0.03 45 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 23.04 -0.58 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.34 -0.01 44 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 0.42 -0.02 44 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.51 -0.01 44 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.62 -0.02 44 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 0.74 -0.02 44 0 42 0
29SEP26 47.00 P 0.00 0.00 0.00 0.88 -0.03 44 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.04 -0.03 44 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 1.20 -0.04 44 0 297 0
29SEP26 50.00 P 0.00 0.00 0.00 1.40 -0.05 44 0 1,720 0
29SEP26 52.50 P 0.00 0.00 0.00 1.97 +0.02 44 0 513 0
29SEP26 55.00 P 0.00 0.00 0.00 2.66 +0.06 44 0 689 0
29SEP26 57.50 P 3.48 3.48 3.48 3.46 -0.04 44 3 239 0
29SEP26 60.00 P 0.00 0.00 0.00 4.42 -0.04 44 0 894 0
29SEP26 62.50 P 0.00 0.00 0.00 5.53 0.00 44 0 79 0
29SEP26 65.00 P 7.61 7.68 7.54 6.74 -0.22 44 234 1,638 +104
29SEP26 67.50 P 0.00 0.00 0.00 8.16 -0.22 44 0 590 0
29SEP26 70.00 P 0.00 0.00 0.00 9.73 -0.25 44 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 11.42 -0.27 44 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 13.54 +0.30 46 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 15.42 +0.33 47 0 155 0
29SEP26 80.00 P 0.00 0.00 0.00 17.46 +0.40 47 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 19.10 -0.03 45 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 21.72 +0.48 49 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 23.38 -0.24 45 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 25.59 -0.47 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.45 +0.25 51 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.74 +0.23 52 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.59 -0.44 47 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 35.37 +0.16 52 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 37.54 -0.09 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.02 0.00 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.38 -0.11 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.85 -0.05 53 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 47.36 0.00 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.88 0.00 44 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 1.02 -0.03 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.19 -0.03 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.36 -0.03 44 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.54 -0.05 44 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 1.77 -0.05 44 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 1.99 -0.05 44 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.22 -0.06 44 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 2.50 +0.08 44 0 194 0
30DEC26 52.50 P 3.60 3.60 3.60 3.19 +0.04 44 2 142 +2
30DEC26 55.00 P 4.06 4.06 4.06 4.02 +0.05 44 1 872 +1
30DEC26 57.50 P 0.00 0.00 0.00 4.95 +0.03 44 0 391 0
30DEC26 60.00 P 6.63 6.63 6.60 5.99 +0.02 43 4 89 +2
30DEC26 62.50 P 0.00 0.00 0.00 7.18 +0.01 43 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 8.42 -0.18 43 0 159 0
30DEC26 67.50 P 0.00 0.00 0.00 9.84 -0.21 43 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 11.38 -0.24 43 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 13.03 -0.26 43 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 14.77 -0.29 44 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 17.00 +0.39 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.92 +0.44 46 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.83 +0.35 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.90 +0.08 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.96 +0.07 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.61 -0.07 44 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.52 +0.04 44 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 1.70 +0.04 44 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 1.93 +0.04 44 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.16 +0.04 44 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 2.39 +0.04 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.65 +0.04 44 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 2.95 +0.04 44 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 3.22 +0.02 44 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 3.49 -0.01 44 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 4.35 -0.02 44 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 5.21 -0.05 44 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 6.21 +0.14 44 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 7.37 +0.21 44 0 215 0
30MAR27 62.50 P 0.00 0.00 0.00 8.53 -0.17 43 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 9.92 -0.02 44 0 200 0
30MAR27 67.50 P 0.00 0.00 0.00 11.28 +0.15 43 0 16 0
30MAR27 70.00 P 0.00 0.00 0.00 12.53 -0.13 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.43 -0.17 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.13 -0.16 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.19 +0.25 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.06 +0.30 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.97 +0.29 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.53 -0.11 44 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.52 -0.14 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.54 -0.13 44 0 0 0
TOTAL PUT 1,291 29,841 +652
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$ 18.66
28MAY26 14.00 C 0.00 0.00 0.00 4.69 -0.08 49 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.20 -0.07 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.69 -0.08 37 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.19 -0.06 32 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.69 -0.07 26 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.20 -0.06 26 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.72 -0.06 25 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.27 -0.06 24 0 0 0
28MAY26 18.00 C 0.88 0.88 0.88 0.89 -0.04 25 15 16 +15
28MAY26 18.50 C 0.56 0.56 0.56 0.56 -0.05 24 15 30 +15
28MAY26 19.00 C 0.30 0.30 0.30 0.31 -0.04 23 5 75 +5
28MAY26 19.50 C 0.00 0.00 0.00 0.16 -0.03 23 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 325 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 0.00 26 0 472 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 106 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.17 -0.13 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.69 -0.11 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.20 -0.11 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.71 -0.12 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.22 -0.07 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.74 -0.06 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.27 -0.06 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.82 -0.07 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.42 -0.06 24 0 0 0
29JUN26 18.00 C 1.04 1.04 1.04 1.09 -0.04 25 16 16 +16
29JUN26 18.50 C 0.00 0.00 0.00 0.79 -0.05 25 0 17 0
29JUN26 19.00 C 0.00 0.00 0.00 0.55 -0.04 25 0 51 0
29JUN26 19.50 C 0.00 0.00 0.00 0.36 -0.03 25 0 98 0
29JUN26 20.00 C 0.24 0.24 0.24 0.23 -0.02 25 16 225 +16
29JUN26 21.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 464 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 0.00 26 0 413 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 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 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.69 -0.11 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.20 -0.11 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.71 -0.12 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.22 -0.07 23 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.74 -0.07 24 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.28 -0.07 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.85 -0.06 25 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.45 -0.07 24 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.15 -0.04 26 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.85 -0.04 25 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.61 -0.05 25 0 30 0
30JUL26 19.50 C 0.46 0.46 0.46 0.43 -0.04 25 15 124 +15
30JUL26 20.00 C 0.34 0.34 0.34 0.30 -0.03 25 15 180 +5
30JUL26 21.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 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 4.69 -0.11 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.20 -0.11 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.71 -0.12 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.23 -0.07 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.76 -0.07 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.31 -0.08 25 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.90 -0.07 25 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.53 -0.07 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.21 -0.06 25 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.94 -0.05 25 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.72 -0.04 25 0 45 0
28AUG26 19.50 C 0.00 0.00 0.00 0.55 -0.03 26 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.41 -0.04 26 0 30 0
28AUG26 21.00 C 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.02 0.00 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 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.17 -0.13 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.69 -0.11 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.20 -0.11 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.71 -0.12 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.24 -0.06 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.78 -0.06 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.34 -0.05 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.95 -0.04 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.59 -0.04 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.29 -0.02 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.04 -0.04 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.82 -0.03 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.65 -0.02 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.52 0.00 25 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.31 0.00 25 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 0.00 25 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 0.00 25 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 0.00 26 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 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.70 -0.10 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.22 -0.12 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.76 -0.12 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.32 -0.02 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.86 -0.05 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.47 -0.04 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.12 -0.04 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.81 -0.04 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.59 +0.02 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.35 -0.03 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.15 -0.02 25 0 0 0
30DEC26 19.50 C 0.99 0.99 0.99 0.96 -0.02 25 10 230 +10
30DEC26 20.00 C 0.00 0.00 0.00 0.81 -0.02 25 0 79 0
30DEC26 21.00 C 0.00 0.00 0.00 0.56 -0.01 25 0 210 0
30DEC26 22.00 C 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 0.00 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 0.00 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 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 25 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.74 -0.10 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.25 -0.19 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.79 -0.09 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.37 -0.06 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.00 -0.04 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.66 -0.03 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.34 -0.04 24 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 2.07 -0.03 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.87 +0.03 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.64 -0.02 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.43 -0.02 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 1.25 -0.01 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.08 -0.02 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.81 -0.01 25 0 51 0
30MAR27 22.00 C 0.00 0.00 0.00 0.59 -0.01 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.43 0.00 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.31 0.00 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.22 0.00 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.15 0.00 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 -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 107 5,343 +97
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 23 0
28MAY26 17.00 P 0.07 0.07 0.07 0.03 0.00 24 26 123 +26
28MAY26 17.50 P 0.12 0.12 0.12 0.08 0.00 24 3 158 +3
28MAY26 18.00 P 0.20 0.20 0.20 0.19 +0.02 24 4 439 +4
28MAY26 18.50 P 0.40 0.40 0.40 0.36 +0.01 24 10 423 +10
28MAY26 19.00 P 0.70 0.70 0.69 0.64 +0.04 24 62 196 +9
28MAY26 19.50 P 0.00 0.00 0.00 0.98 +0.05 24 0 283 0
28MAY26 20.00 P 0.00 0.00 0.00 1.40 +0.06 24 0 309 0
28MAY26 21.00 P 0.00 0.00 0.00 2.34 +0.07 0 0 175 0
28MAY26 22.00 P 0.00 0.00 0.00 3.34 +0.07 0 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 4.34 +0.07 0 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 5.34 +0.07 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.34 +0.07 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.34 +0.07 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.34 +0.07 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.34 +0.07 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.35 +0.08 82 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.35 +0.08 87 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.35 +0.08 93 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 0.00 26 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 25 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.10 0.00 25 0 58 0
29JUN26 16.50 P 0.00 0.00 0.00 0.18 0.00 25 0 30 0
29JUN26 17.00 P 0.35 0.35 0.35 0.31 +0.01 25 30 186 +30
29JUN26 17.50 P 0.00 0.00 0.00 0.49 +0.01 25 0 99 0
29JUN26 18.00 P 0.00 0.00 0.00 0.71 +0.02 24 0 135 0
29JUN26 18.50 P 1.00 1.00 1.00 0.99 +0.02 24 10 56 +10
29JUN26 19.00 P 1.40 1.40 1.40 1.33 +0.04 23 10 139 +3
29JUN26 19.50 P 1.70 1.80 1.70 1.74 +0.04 24 20 179 0
29JUN26 20.00 P 0.00 0.00 0.00 2.17 +0.05 25 0 205 0
29JUN26 21.00 P 0.00 0.00 0.00 3.18 +0.06 33 0 360 0
29JUN26 22.00 P 0.00 0.00 0.00 4.10 +0.13 33 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 5.08 +0.13 36 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 6.07 +0.13 39 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.05 +0.12 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.04 +0.12 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.03 +0.12 42 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.03 +0.13 48 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.02 +0.12 46 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.02 +0.13 52 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.01 +0.12 47 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.06 0.00 25 0 4 0
30JUL26 15.50 P 0.00 0.00 0.00 0.11 0.00 25 0 8 0
30JUL26 16.00 P 0.00 0.00 0.00 0.19 0.00 25 0 35 0
30JUL26 16.50 P 0.00 0.00 0.00 0.30 0.00 25 0 2 0
30JUL26 17.00 P 0.00 0.00 0.00 0.46 +0.01 25 0 27 0
30JUL26 17.50 P 0.00 0.00 0.00 0.64 +0.01 25 0 35 0
30JUL26 18.00 P 0.00 0.00 0.00 0.87 +0.02 24 0 57 0
30JUL26 18.50 P 0.00 0.00 0.00 1.15 +0.03 24 0 10 0
30JUL26 19.00 P 0.00 0.00 0.00 1.48 +0.04 24 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 1.87 +0.04 25 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 2.27 +0.05 25 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 3.18 +0.06 27 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 4.11 +0.13 28 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.08 +0.12 29 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.07 +0.13 33 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.05 +0.12 33 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.04 +0.12 35 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.03 +0.12 35 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.03 +0.13 39 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.02 +0.12 38 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.02 +0.13 43 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 0.19 -0.01 26 0 20 0
28AUG26 16.00 P 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.58 +0.01 25 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.77 0.00 25 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 1.00 0.00 25 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.28 +0.01 24 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.63 +0.01 25 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 1.99 +0.02 25 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.37 +0.02 25 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.21 +0.04 25 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.12 +0.08 26 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.08 +0.12 26 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.07 +0.13 29 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.05 +0.12 30 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.04 +0.12 31 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.03 +0.12 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.06 0.00 25 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 +0.01 25 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.26 +0.02 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.37 +0.02 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.52 +0.03 25 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.67 +0.02 25 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.87 +0.03 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.10 +0.03 24 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 1.37 +0.04 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.73 +0.09 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.07 +0.05 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.45 +0.06 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.26 +0.06 25 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 4.15 +0.11 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.10 +0.12 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.07 +0.11 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.05 +0.11 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.04 +0.10 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.03 +0.12 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.03 +0.13 33 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.02 +0.12 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.02 +0.10 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.01 +0.11 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.31 +0.01 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.43 +0.01 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.56 +0.01 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.72 +0.01 25 0 73 0
30DEC26 17.00 P 0.89 0.89 0.89 0.90 +0.02 24 11 20 +11
30DEC26 17.50 P 0.00 0.00 0.00 1.10 +0.01 24 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 1.34 +0.03 24 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 1.60 +0.02 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.91 +0.04 24 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.28 +0.03 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.63 +0.03 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.39 +0.03 24 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 4.22 +0.11 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.14 +0.12 24 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.08 +0.11 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.05 +0.11 24 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.04 +0.10 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.03 +0.11 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.03 +0.12 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.02 +0.12 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.02 +0.10 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.01 +0.11 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.32 0.00 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.44 +0.01 25 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.57 +0.01 25 0 0 0
30MAR27 16.00 P 0.71 0.71 0.71 0.73 +0.01 25 1 17 +1
30MAR27 16.50 P 0.00 0.00 0.00 0.89 +0.01 24 0 33 0
30MAR27 17.00 P 1.05 1.05 1.05 1.08 +0.04 24 11 68 +11
30MAR27 17.50 P 0.00 0.00 0.00 1.29 +0.03 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.53 +0.04 24 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 1.78 +0.02 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.07 +0.02 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.40 +0.05 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.79 +0.02 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 3.54 +0.04 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.35 +0.04 24 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 5.21 +0.17 24 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 6.09 +0.09 22 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.06 +0.10 23 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.04 +0.10 23 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 9.03 +0.11 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.03 +0.12 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.02 +0.12 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.02 +0.10 29 0 0 0
TOTAL PUT 198 5,118 +118
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 0.00 115 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.19 0.00 116 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.17 0.00 116 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.15 -0.01 115 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.14 0.00 118 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.12 -0.01 115 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.11 0.00 117 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.10 0.00 118 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.09 0.00 118 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.08 0.00 118 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.07 0.00 116 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.06 0.00 114 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.05 0.00 112 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.04 0.00 108 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.03 0.00 103 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.02 0.00 96 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.16 0.00 117 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.19 0.00 119 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.22 0.00 118 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.25 0.00 117 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.28 -0.01 114 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.32 0.00 118 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.36 0.00 119 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.39 -0.01 114 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.43 -0.01 114 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.47 -0.01 114 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.52 0.00 120 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.56 0.00 118 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.60 0.00 115 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.65 0.00 120 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.69 0.00 116 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.74 0.00 121 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.78 0.00 116 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.83 0.00 120 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.87 -0.01 112 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.92 0.00 116 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.97 0.00 119 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.06 -0.01 111 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$ 85.65
28MAY26 52.50 C 0.00 0.00 0.00 33.24 -0.79 65 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.74 -0.80 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.24 -0.80 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.75 -0.79 45 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.25 -0.80 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.76 -0.79 37 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.26 -0.70 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.76 -0.80 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.27 -0.79 21 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.78 -0.79 20 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.33 -0.78 21 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 5.99 -0.74 21 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 3.91 -0.65 21 0 22 0
28MAY26 85.00 C 0.00 0.00 0.00 2.19 -0.50 20 0 58 0
28MAY26 87.50 C 0.00 0.00 0.00 1.10 -0.39 21 0 92 0
28MAY26 90.00 C 0.00 0.00 0.00 0.47 -0.23 21 0 168 0
28MAY26 92.50 C 0.00 0.00 0.00 0.18 -0.10 21 0 183 0
28MAY26 95.00 C 0.00 0.00 0.00 0.06 -0.04 21 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.83 -0.72 41 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.83 -0.72 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.84 -0.72 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.84 -0.72 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.85 -0.72 46 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.36 -0.72 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.87 -0.72 39 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.37 -0.73 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.88 -0.74 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 23.25 -0.80 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.76 -0.90 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.32 -0.77 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.85 -0.77 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 13.48 -0.76 21 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 11.07 -0.74 21 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 8.78 -0.69 21 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 6.67 -0.62 21 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 4.82 -0.54 21 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 3.25 -0.47 20 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 2.12 -0.29 21 0 51 0
29JUN26 90.00 C 0.00 0.00 0.00 1.26 -0.24 20 0 60 0
29JUN26 92.50 C 0.00 0.00 0.00 0.72 -0.19 20 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 0.41 -0.09 21 0 55 0
29JUN26 97.50 C 0.00 0.00 0.00 0.21 -0.04 21 0 36 0
29JUN26 100.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 100 0
29JUN26 102.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 21 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.53 -0.78 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.00 -0.85 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.55 -0.85 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.15 -0.82 21 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.73 -0.64 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.42 -0.71 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.24 -0.67 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 7.26 -0.60 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 5.47 -0.46 20 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 4.04 -0.33 20 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 2.77 -0.43 20 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 1.92 -0.33 20 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 1.25 -0.27 20 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 0.82 -0.16 20 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.51 -0.09 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.30 -0.06 20 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.17 -0.04 20 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.68 -0.63 23 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.23 -0.64 23 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.85 -0.61 24 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.47 -0.61 23 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.05 -0.70 21 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.83 -0.70 21 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 9.76 -0.67 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 7.88 -0.62 21 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 6.24 -0.47 21 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 4.85 -0.33 21 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 3.61 -0.29 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 2.58 -0.34 21 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 1.85 -0.26 21 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 1.30 -0.22 21 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.92 -0.14 21 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.62 -0.13 21 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.40 -0.10 21 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.26 -0.07 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.16 -0.05 21 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.10 - 21 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 40.07 -0.79 34 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.08 -0.79 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.09 -0.79 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.09 -0.80 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.10 -0.81 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.63 -0.81 28 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.15 -0.83 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.67 -0.85 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.27 -0.57 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.76 -0.76 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.37 -0.73 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.97 -0.62 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.65 -0.59 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.20 -0.77 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.04 -0.64 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.01 -0.61 21 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 8.17 -0.56 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.55 -0.49 21 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 5.08 -0.58 21 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 4.00 -0.44 21 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 2.90 -0.47 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.17 -0.34 21 0 12 0
29SEP26 95.00 C 0.00 0.00 0.00 1.60 -0.23 21 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.16 -0.16 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.83 -0.10 21 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.57 -0.08 21 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.38 -0.07 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.25 -0.04 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.07 -0.79 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 39.08 -0.79 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.09 -0.79 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.09 -0.80 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.10 -0.81 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.63 -0.81 26 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 31.15 -0.83 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.68 -0.84 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.27 -0.78 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.88 -0.64 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.50 -0.63 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.21 -0.60 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.99 -0.57 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.50 -0.90 20 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 12.47 -0.66 20 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 10.60 -0.61 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.91 -0.56 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.40 -0.51 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.26 -0.48 21 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 5.04 -0.49 21 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 4.08 -0.38 21 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 3.22 -0.34 21 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.48 -0.33 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.00 -0.18 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.54 -0.19 21 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.18 -0.14 20 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.90 -0.13 20 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.66 -0.11 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.49 -0.10 20 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.69 -0.98 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.27 -0.98 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.88 -1.08 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.54 -1.27 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.30 -1.23 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.69 -0.60 24 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 15.18 -0.99 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.31 -0.48 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.60 -0.43 21 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.05 -0.36 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.64 -0.30 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.58 -0.25 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.40 -0.26 21 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 5.31 -0.29 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.40 -0.26 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.62 -0.25 21 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.03 -0.17 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.44 -0.16 21 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 1.99 -0.14 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.61 -0.11 21 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.30 -0.04 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.05 -0.03 21 0 0 0
TOTAL CALL 0 1,729 0
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 36 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 21 0 41 0
28MAY26 77.50 P 0.00 0.00 0.00 0.06 +0.02 22 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.21 +0.05 21 0 110 0
28MAY26 82.50 P 0.94 0.94 0.94 0.65 +0.15 21 5 61 0
28MAY26 85.00 P 0.00 0.00 0.00 1.52 +0.31 21 0 38 0
28MAY26 87.50 P 0.00 0.00 0.00 2.94 +0.47 22 0 19 0
28MAY26 90.00 P 0.00 0.00 0.00 4.73 +0.61 21 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 6.94 +0.72 21 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 9.35 +0.77 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.85 +0.80 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.35 +0.80 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.19 +0.93 51 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.69 +1.01 56 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.19 +1.01 60 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.55 +0.77 60 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 53 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 30 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 23 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.05 +0.02 21 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.13 +0.03 21 0 11 0
29JUN26 77.50 P 0.00 0.00 0.00 0.33 +0.08 21 0 0 0
29JUN26 80.00 P 0.92 0.92 0.92 0.73 +0.15 21 3 10 +3
29JUN26 82.50 P 0.00 0.00 0.00 1.40 +0.25 21 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 2.38 +0.37 21 0 70 0
29JUN26 87.50 P 0.00 0.00 0.00 3.69 +0.43 21 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 5.35 +0.56 21 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 7.33 +0.66 21 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 9.53 +0.72 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 11.88 +0.76 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.35 +0.80 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.19 +0.93 35 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.69 +1.01 38 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.19 +1.01 41 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.55 +0.77 41 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.15 +0.03 21 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.32 +0.06 20 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.64 +0.10 20 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 1.17 +0.17 21 0 40 0
30JUL26 82.50 P 0.00 0.00 0.00 1.92 +0.24 21 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 2.89 +0.31 20 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 4.22 +0.38 20 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 5.93 +0.44 21 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 7.69 +0.57 20 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 9.76 +0.64 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 12.01 +0.71 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.38 +0.75 20 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.19 +0.93 29 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.69 +1.01 32 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.19 +0.99 34 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.55 +0.77 34 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.32 +0.03 21 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.60 +0.06 21 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 1.02 +0.08 21 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 1.65 +0.14 21 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 2.50 +0.20 21 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 3.57 +0.35 21 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 4.79 +0.32 21 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 6.38 +0.33 21 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 8.14 +0.48 21 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 10.11 +0.56 21 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 12.24 +0.62 21 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.51 +0.68 21 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.19 +0.80 26 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.69 +1.01 28 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.19 +0.99 31 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.55 - 31 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 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 27 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 22 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 0.00 21 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.19 +0.02 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.37 +0.05 21 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.65 +0.08 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.07 +0.12 21 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.65 +0.15 21 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.44 +0.21 21 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.36 +0.30 21 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.57 +0.45 21 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 5.93 +0.54 21 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 7.55 +0.47 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.33 +0.52 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.27 +0.57 21 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.33 +0.61 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.45 +0.55 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.72 +0.58 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.10 +0.64 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.47 +0.64 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.84 +0.62 21 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 24 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 0.00 21 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 0.00 21 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 0.00 20 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.26 +0.01 20 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.46 +0.02 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.75 +0.03 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.15 +0.05 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.70 +0.08 21 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.40 +0.11 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.25 +0.18 21 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 4.29 +0.31 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.43 +0.37 20 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 6.69 +0.36 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.33 +0.53 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.05 +0.37 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.91 +0.43 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.88 +0.49 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.84 +0.54 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.02 +0.58 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.28 +0.67 20 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.59 +0.62 20 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.96 +0.71 20 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.11 +0.02 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.20 +0.04 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.34 +0.06 21 0 0 0
30MAR27 65.00 P 0.86 0.86 0.86 0.54 +0.08 21 1 1 +1
30MAR27 67.50 P 0.00 0.00 0.00 0.84 +0.11 21 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.23 +0.14 21 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.74 +0.19 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.38 +0.22 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.14 +0.23 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.95 +0.25 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.95 +0.26 20 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.09 +0.36 20 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.40 +0.37 20 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.89 +0.43 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.82 +0.52 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.58 +0.53 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.49 +0.57 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.18 +0.30 19 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.35 +0.70 20 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.57 +0.76 20 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.97 +0.93 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.26 +1.01 21 0 0 0
TOTAL PUT 9 1,460 +4
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$ 472.20
08MAY26 350.00 C 0.00 0.00 0.00 122.28 -1.97 100 0 0 0
08MAY26 360.00 C 0.00 0.00 0.00 112.28 -1.66 88 0 0 0
08MAY26 370.00 C 0.00 0.00 0.00 102.28 -2.02 74 0 0 0
08MAY26 380.00 C 0.00 0.00 0.00 92.28 -1.68 0 0 0 0
08MAY26 390.00 C 0.00 0.00 0.00 82.29 -0.81 67 0 0 0
08MAY26 400.00 C 0.00 0.00 0.00 72.29 -0.82 57 0 7 0
08MAY26 410.00 C 0.00 0.00 0.00 62.31 -0.81 57 0 0 0
08MAY26 420.00 C 0.00 0.00 0.00 52.34 -0.81 52 0 0 0
08MAY26 430.00 C 0.00 0.00 0.00 42.40 -0.83 47 0 0 0
08MAY26 440.00 C 0.00 0.00 0.00 32.56 -0.88 43 0 0 0
08MAY26 450.00 C 19.54 20.40 19.54 23.18 -0.79 42 37 37 +36
08MAY26 460.00 C 10.00 13.62 9.90 13.62 -2.08 31 405 470 +32
08MAY26 470.00 C 8.20 8.20 4.20 6.30 -1.90 29 3,603 1,463 +586
08MAY26 480.00 C 2.11 2.58 1.68 2.63 -1.16 32 4,686 4,072 +317
08MAY26 490.00 C 0.80 1.11 0.74 1.02 -0.49 35 965 3,831 +184
08MAY26 500.00 C 0.53 0.61 0.36 0.41 -0.12 39 988 3,893 +24
08MAY26 510.00 C 0.22 0.42 0.22 0.16 -0.01 42 417 2,263 +21
08MAY26 520.00 C 0.15 0.16 0.11 0.07 +0.02 45 62 972 +40
08MAY26 530.00 C 0.10 0.10 0.10 0.03 +0.01 48 30 414 +27
08MAY26 540.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 662 0
08MAY26 550.00 C 0.01 0.01 0.01 0.01 0.00 56 200 267 +200
08MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 62 0 536 0
08MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
08MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
08MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
08MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
08MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
15MAY26 350.00 C 0.00 0.00 0.00 122.45 -1.80 55 0 0 0
15MAY26 360.00 C 0.00 0.00 0.00 112.45 -1.81 0 0 0 0
15MAY26 370.00 C 0.00 0.00 0.00 102.46 -1.84 0 0 0 0
15MAY26 380.00 C 0.00 0.00 0.00 92.47 -1.83 39 0 0 0
15MAY26 390.00 C 0.00 0.00 0.00 82.48 -0.81 37 0 0 0
15MAY26 400.00 C 0.00 0.00 0.00 72.49 -0.83 33 0 0 0
15MAY26 410.00 C 0.00 0.00 0.00 62.53 -0.87 34 0 0 0
15MAY26 420.00 C 0.00 0.00 0.00 52.65 -0.94 34 0 0 0
15MAY26 430.00 C 0.00 0.00 0.00 42.97 -1.04 34 0 0 0
15MAY26 440.00 C 0.00 0.00 0.00 33.70 -1.16 34 0 0 0
15MAY26 450.00 C 21.16 22.69 21.16 24.68 -1.84 31 136 120 +118
15MAY26 460.00 C 15.00 16.25 14.50 17.14 -2.24 31 89 363 +1
15MAY26 470.00 C 9.30 11.18 9.00 11.23 -1.70 32 90 191 +28
15MAY26 480.00 C 5.95 7.00 5.29 7.03 -1.27 33 304 4,438 +186
15MAY26 490.00 C 3.61 4.31 3.33 4.19 -0.80 34 464 950 +236
15MAY26 500.00 C 3.00 3.00 2.00 2.45 -0.34 35 220 590 +204
15MAY26 510.00 C 1.48 1.65 1.30 1.34 -0.14 36 100 360 +100
15MAY26 520.00 C 1.00 1.14 0.86 0.71 -0.03 36 262 380 +225
15MAY26 530.00 C 0.59 0.65 0.59 0.35 +0.01 37 50 429 +18
15MAY26 540.00 C 0.00 0.00 0.00 0.18 +0.02 38 0 298 0
15MAY26 550.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 187 0
15MAY26 560.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 50 0
15MAY26 570.00 C 0.00 0.00 0.00 0.02 0.00 40 0 20 0
15MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
15MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 242.36 -0.80 0 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 237.37 -1.69 103 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 232.37 -1.30 93 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 227.37 -1.70 0 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 222.38 -1.67 94 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 217.38 -1.70 82 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 212.38 -1.68 0 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 207.39 -1.64 85 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 202.39 -1.68 0 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 197.39 -1.71 0 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 192.40 -1.67 77 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 187.40 -1.72 0 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 182.40 -1.65 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 177.41 -1.65 69 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 172.41 -1.66 0 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 162.42 -1.68 61 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 152.43 -1.66 60 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 142.43 -1.69 0 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 132.44 -1.76 46 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 122.45 -1.80 47 0 25 0
28MAY26 360.00 C 0.00 0.00 0.00 112.45 -1.81 0 0 60 0
28MAY26 370.00 C 0.00 0.00 0.00 102.46 -1.84 0 0 44 0
28MAY26 380.00 C 0.00 0.00 0.00 92.47 -2.46 34 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 82.49 -0.83 34 0 60 0
28MAY26 400.00 C 68.32 72.50 68.32 72.53 -0.87 34 63 129 +5
28MAY26 410.00 C 0.00 0.00 0.00 62.63 -0.94 33 0 28 0
28MAY26 420.00 C 0.00 0.00 0.00 52.86 -1.05 32 0 162 0
28MAY26 430.00 C 0.00 0.00 0.00 43.39 -1.15 31 0 90 0
28MAY26 440.00 C 37.00 37.00 37.00 34.02 -2.15 29 1 685 +1
28MAY26 450.00 C 22.68 25.60 22.68 25.89 -2.02 29 448 2,010 +167
28MAY26 460.00 C 17.00 18.14 16.00 18.77 -2.06 29 821 2,142 +413
28MAY26 470.00 C 11.80 13.00 10.85 12.99 -1.57 28 1,270 3,027 +13
28MAY26 480.00 C 7.50 9.26 7.41 8.91 -1.37 29 596 8,029 +40
28MAY26 490.00 C 6.00 6.36 5.20 6.12 -0.98 30 502 11,881 -131
28MAY26 500.00 C 4.00 4.37 3.60 4.20 -0.65 31 2,186 14,668 +984
28MAY26 510.00 C 2.88 3.15 2.57 2.99 -0.30 32 952 9,653 +146
28MAY26 520.00 C 2.30 2.33 1.92 2.05 -0.16 33 794 14,533 +43
28MAY26 530.00 C 1.78 1.80 1.47 1.38 -0.09 34 536 6,659 -18
28MAY26 540.00 C 1.50 1.50 1.19 0.93 -0.04 34 222 5,142 +119
28MAY26 550.00 C 1.20 1.20 1.00 0.62 -0.02 35 446 6,142 -139
28MAY26 560.00 C 1.00 1.05 0.90 0.42 0.00 36 122 8,506 -67
28MAY26 570.00 C 0.83 0.83 0.79 0.29 +0.01 37 7 7,035 0
28MAY26 580.00 C 0.80 0.83 0.65 0.20 +0.01 37 112 37,857 +47
28MAY26 590.00 C 0.60 0.61 0.52 0.14 +0.01 38 206 50,198 -201
28MAY26 600.00 C 0.52 0.52 0.52 0.10 +0.02 39 13 41,659 0
28MAY26 610.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 4,143 0
28MAY26 620.00 C 0.40 0.40 0.40 0.05 +0.01 41 20 4,582 +20
28MAY26 630.00 C 0.41 0.41 0.38 0.04 +0.01 42 3 2,863 0
28MAY26 640.00 C 0.32 0.32 0.32 0.03 +0.01 43 10 3,996 -10
28MAY26 650.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 3,799 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5,032 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3,380 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,079 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 47 0 378 0
28MAY26 700.00 C 0.10 0.10 0.09 0.01 0.00 49 312 20,485 0
28MAY26 710.00 C 0.08 0.08 0.08 0.01 0.00 51 226 3,122 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 52 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 58 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 60 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 61 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 62 0 376 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 64 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 65 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 66 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 69 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 72 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 75 0 753 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,419 0
29JUN26 230.00 C 0.00 0.00 0.00 242.36 -1.63 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 237.37 -1.69 80 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 232.37 -1.63 73 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 227.37 -1.70 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 222.38 -1.67 73 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 217.38 -1.70 65 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 212.38 -1.68 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 207.39 -1.64 66 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 202.39 -1.68 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 197.39 -1.71 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 192.40 -1.70 60 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 187.40 -1.72 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 182.40 -1.65 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 177.41 -1.65 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 172.41 -1.66 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 162.42 -1.68 48 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 152.43 -1.67 46 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 142.43 -1.69 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 132.44 -1.76 36 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 122.45 -1.80 36 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 112.45 -2.28 0 0 65 0
29JUN26 370.00 C 0.00 0.00 0.00 102.46 -2.30 0 0 120 0
29JUN26 380.00 C 87.49 87.49 87.20 92.48 -3.59 29 140 357 +78
29JUN26 390.00 C 0.00 0.00 0.00 82.51 -0.82 28 0 221 0
29JUN26 400.00 C 0.00 0.00 0.00 72.65 -0.85 28 0 131 0
29JUN26 410.00 C 60.55 60.55 60.55 63.03 -0.89 28 1 77 +1
29JUN26 420.00 C 0.00 0.00 0.00 53.86 -0.92 28 0 79 0
29JUN26 430.00 C 42.20 42.20 42.20 45.38 -1.75 28 4 63 +2
29JUN26 440.00 C 0.00 0.00 0.00 37.53 -1.30 28 0 238 0
29JUN26 450.00 C 27.58 27.80 27.58 30.55 -1.39 27 16 679 0
29JUN26 460.00 C 22.35 23.95 22.10 24.33 -1.97 27 207 418 +49
29JUN26 470.00 C 17.50 19.48 17.00 19.12 -1.76 27 457 2,628 -33
29JUN26 480.00 C 13.90 15.26 13.82 15.16 -1.43 27 49 3,374 +18
29JUN26 490.00 C 11.00 12.01 10.68 11.87 -1.15 28 1,647 8,039 +1,367
29JUN26 500.00 C 8.60 9.60 8.34 9.46 -0.67 28 340 13,464 +221
29JUN26 510.00 C 6.91 7.39 6.70 7.31 -0.54 29 62 7,142 +1
29JUN26 520.00 C 5.68 6.10 5.40 5.60 -0.44 29 918 12,691 +622
29JUN26 530.00 C 4.50 5.00 4.40 4.26 -0.33 29 285 9,956 +90
29JUN26 540.00 C 3.76 4.05 3.68 3.19 -0.25 30 340 10,047 -96
29JUN26 550.00 C 3.00 3.45 3.00 2.36 -0.23 30 433 15,965 -6
29JUN26 560.00 C 2.79 2.89 2.58 1.79 -0.17 30 169 14,043 +50
29JUN26 570.00 C 2.26 2.39 2.24 1.33 -0.12 30 43 10,528 +37
29JUN26 580.00 C 1.97 2.02 1.97 0.97 -0.11 31 93 8,902 -91
29JUN26 590.00 C 0.00 0.00 0.00 0.74 -0.07 31 2 5,134 0
29JUN26 600.00 C 1.63 1.66 1.44 0.54 -0.04 31 330 26,643 +45
29JUN26 610.00 C 1.50 1.60 1.45 0.41 -0.04 32 101 8,100 +101
29JUN26 620.00 C 1.37 1.37 1.20 0.30 -0.02 32 75 19,722 +45
29JUN26 630.00 C 0.00 0.00 0.00 0.22 -0.02 32 40 12,705 0
29JUN26 640.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 5,088 0
29JUN26 650.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 6,753 0
29JUN26 660.00 C 0.00 0.00 0.00 0.10 0.00 33 0 17,959 0
29JUN26 670.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 7,259 0
29JUN26 680.00 C 0.00 0.00 0.00 0.06 0.00 34 30 13,548 0
29JUN26 690.00 C 0.00 0.00 0.00 0.04 -0.01 34 40 7,765 0
29JUN26 700.00 C 0.49 0.49 0.49 0.03 0.00 34 9 16,852 0
29JUN26 710.00 C 0.00 0.00 0.00 0.02 0.00 34 0 1,744 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4,093 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5,035 0
29JUN26 750.00 C 0.35 0.35 0.35 0.01 0.00 36 1 5,834 -1
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 0.00 0.00 0.00 0.01 0.00 41 0 17,648 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 42 0 88 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 43 0 112 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 947 0
30JUL26 230.00 C 0.00 0.00 0.00 242.36 -1.66 70 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 237.37 -1.69 71 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 232.37 -1.63 68 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 227.37 -1.70 64 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 222.38 -1.67 65 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 217.38 -1.70 62 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 212.38 -1.68 59 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 207.39 -1.70 59 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 202.39 -1.68 57 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 197.39 -1.71 54 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 192.40 -2.05 54 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 187.40 -1.72 51 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 182.40 -1.72 49 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 177.41 -1.71 49 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 172.41 -1.68 47 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 162.42 -1.68 44 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 152.43 -1.69 42 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 142.43 -1.75 38 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 132.44 -1.76 36 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 122.45 -1.80 33 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 112.45 -2.28 29 0 288 0
30JUL26 370.00 C 0.00 0.00 0.00 102.46 -2.30 27 0 210 0
30JUL26 380.00 C 0.00 0.00 0.00 92.54 -3.53 27 0 118 0
30JUL26 390.00 C 0.00 0.00 0.00 82.79 -2.07 27 0 46 0
30JUL26 400.00 C 0.00 0.00 0.00 73.40 -3.02 27 0 44 0
30JUL26 410.00 C 0.00 0.00 0.00 64.54 -0.76 27 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 56.28 -0.74 27 0 0 0
30JUL26 430.00 C 46.00 46.00 46.00 48.70 -0.74 27 50 113 +50
30JUL26 440.00 C 0.00 0.00 0.00 42.23 -0.32 28 0 60 0
30JUL26 450.00 C 32.50 34.48 32.50 35.13 -2.25 27 85 252 +5
30JUL26 460.00 C 28.95 29.80 28.25 29.23 -2.34 26 270 433 +100
30JUL26 470.00 C 23.26 25.09 23.26 24.76 -1.60 27 380 1,019 +80
30JUL26 480.00 C 19.42 20.84 18.95 20.28 -1.50 27 1,355 5,499 +984
30JUL26 490.00 C 16.87 16.87 16.87 17.02 -1.35 27 71 2,063 -31
30JUL26 500.00 C 13.30 14.28 13.05 14.14 -1.22 28 190 5,464 +70
30JUL26 510.00 C 11.00 12.00 10.77 11.75 -1.04 28 358 2,120 +201
30JUL26 520.00 C 9.31 9.80 9.20 9.64 -1.16 29 54 1,151 +16
30JUL26 530.00 C 8.49 8.49 8.00 7.93 -1.09 29 32 1,406 -29
30JUL26 540.00 C 0.00 0.00 0.00 6.41 -1.15 29 0 1,286 0
30JUL26 550.00 C 5.80 6.01 5.80 5.27 -1.09 30 69 7,174 +20
30JUL26 560.00 C 5.02 5.15 5.00 4.27 -1.07 30 49 3,226 +49
30JUL26 570.00 C 4.30 4.44 4.27 3.49 -1.02 30 78 4,448 +12
30JUL26 580.00 C 3.81 3.83 3.70 2.84 -0.98 31 62 3,907 0
30JUL26 590.00 C 3.47 3.47 3.36 2.32 -0.89 31 108 2,460 +30
30JUL26 600.00 C 2.96 2.96 2.96 1.89 -0.88 31 36 3,524 +1
30JUL26 610.00 C 0.00 0.00 0.00 1.56 -0.76 31 0 7,062 0
30JUL26 620.00 C 0.00 0.00 0.00 1.26 -0.76 32 0 10,471 0
30JUL26 630.00 C 0.00 0.00 0.00 1.05 -0.69 32 0 5,699 0
30JUL26 640.00 C 1.89 1.89 1.89 0.85 -0.62 32 46 271 +45
30JUL26 650.00 C 0.00 0.00 0.00 0.71 -0.59 33 0 1,256 0
30JUL26 660.00 C 1.70 1.70 1.70 0.59 -0.55 33 10 604 -10
30JUL26 670.00 C 0.00 0.00 0.00 0.48 -0.50 33 0 1,231 0
30JUL26 680.00 C 0.00 0.00 0.00 0.41 -0.46 34 0 1,296 0
30JUL26 690.00 C 0.00 0.00 0.00 0.34 -0.44 34 0 468 0
30JUL26 700.00 C 0.00 0.00 0.00 0.28 -0.40 34 0 866 0
30JUL26 710.00 C 0.00 0.00 0.00 0.24 -0.36 35 0 220 0
30JUL26 720.00 C 0.00 0.00 0.00 0.21 -0.33 35 0 172 0
30JUL26 730.00 C 0.81 0.81 0.81 0.17 -0.32 35 1 1,665 0
30JUL26 740.00 C 0.00 0.00 0.00 0.15 -0.29 36 0 50 0
30JUL26 750.00 C 0.00 0.00 0.00 0.13 -0.27 36 0 30 0
30JUL26 760.00 C 0.00 0.00 0.00 0.11 -0.24 36 0 0 0
30JUL26 770.00 C 0.00 0.00 0.00 0.09 -0.23 37 0 19 0
30JUL26 780.00 C 0.61 0.61 0.61 0.08 -0.22 37 1 2 +1
30JUL26 790.00 C 0.00 0.00 0.00 0.07 -0.21 37 0 25 0
30JUL26 800.00 C 0.00 0.00 0.00 0.06 -0.19 37 0 416 0
28AUG26 230.00 C 0.00 0.00 0.00 242.36 -1.66 65 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 237.37 -1.69 63 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 232.37 -1.65 61 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 227.37 -1.70 59 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 222.38 -1.70 58 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 217.38 -1.70 56 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 212.38 -1.68 54 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 207.39 -1.70 53 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 202.39 -1.68 51 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 197.39 -1.71 49 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 192.40 -2.05 48 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 187.40 -1.72 46 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 182.40 -1.72 44 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 177.41 -1.71 43 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 172.41 -1.68 42 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 162.42 -1.69 39 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 152.43 -1.69 37 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 142.43 -1.75 34 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 132.44 -1.76 31 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 122.45 -1.83 29 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 112.47 -2.26 27 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 102.64 -2.73 27 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 92.58 -3.83 24 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 83.93 -3.19 27 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 75.34 -1.08 27 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 67.27 -0.80 27 0 0 0
28AUG26 420.00 C 57.51 58.30 57.51 59.73 -0.80 27 150 150 +150
28AUG26 430.00 C 0.00 0.00 0.00 52.65 -0.80 27 0 0 0
28AUG26 440.00 C 0.00 0.00 0.00 46.03 -1.88 27 0 0 0
28AUG26 450.00 C 38.10 39.55 37.89 40.29 -1.76 28 420 420 +420
28AUG26 460.00 C 32.50 34.78 32.35 34.52 -1.73 27 810 1,182 +780
28AUG26 470.00 C 27.96 29.78 27.96 29.75 -1.52 28 432 985 +372
28AUG26 480.00 C 24.06 25.20 23.70 25.54 -1.18 28 341 521 +311
28AUG26 490.00 C 21.22 21.94 20.57 21.65 -1.46 28 298 479 +278
28AUG26 500.00 C 17.80 18.50 17.45 18.58 -1.20 28 186 433 +186
28AUG26 510.00 C 0.00 0.00 0.00 15.58 -1.55 28 0 202 0
28AUG26 520.00 C 13.44 14.00 13.44 13.01 -1.65 28 48 535 +3
28AUG26 530.00 C 11.54 12.14 11.34 10.67 -1.99 28 810 1,357 +810
28AUG26 540.00 C 9.98 10.15 9.69 8.89 -1.95 28 62 73 +61
28AUG26 550.00 C 0.00 0.00 0.00 7.24 -2.13 28 0 1,369 0
28AUG26 560.00 C 7.88 7.88 7.88 5.95 -2.05 28 45 105 +45
28AUG26 570.00 C 6.97 6.97 6.97 4.82 -2.15 28 45 107 +45
28AUG26 580.00 C 6.20 6.20 5.85 3.91 -2.03 28 1,090 3,119 +1,000
28AUG26 590.00 C 5.24 5.39 5.24 3.15 -2.05 28 120 1,866 +30
28AUG26 600.00 C 4.50 4.85 4.50 2.53 -1.97 28 56 2,048 +56
28AUG26 610.00 C 4.31 4.31 4.31 2.02 -1.85 28 60 809 +30
28AUG26 620.00 C 0.00 0.00 0.00 1.62 -1.80 29 0 90 0
28AUG26 630.00 C 0.00 0.00 0.00 1.24 -1.72 28 0 60 0
28AUG26 640.00 C 0.00 0.00 0.00 0.99 -1.58 28 0 60 0
28AUG26 650.00 C 2.91 2.92 2.91 0.80 -1.49 29 90 190 +90
28AUG26 660.00 C 2.67 2.71 2.67 0.64 -1.37 29 90 240 +90
28AUG26 670.00 C 2.40 2.40 2.40 0.48 -1.25 29 10 282 0
28AUG26 680.00 C 0.00 0.00 0.00 0.41 -1.16 29 0 238 0
28AUG26 690.00 C 0.00 0.00 0.00 0.34 -1.06 29 0 326 0
28AUG26 700.00 C 1.53 1.53 1.53 0.28 -0.96 30 10 322 +10
28AUG26 710.00 C 0.00 0.00 0.00 0.24 -0.81 30 0 100 0
28AUG26 720.00 C 0.00 0.00 0.00 0.21 -0.75 30 0 148 0
28AUG26 730.00 C 0.00 0.00 0.00 0.17 -0.70 30 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 0.15 -0.63 31 0 0 0
28AUG26 750.00 C 0.00 0.00 0.00 0.13 -0.56 31 0 64 0
29SEP26 230.00 C 0.00 0.00 0.00 245.70 +1.67 81 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 237.37 -1.69 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 232.37 -1.66 55 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 227.37 -1.70 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 222.38 -1.70 52 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 217.38 -1.70 50 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 212.38 -1.68 48 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 207.39 -1.70 48 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 202.39 -1.68 46 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 197.39 -1.71 44 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 192.40 -2.05 43 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 187.40 -1.99 42 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 182.40 -1.72 40 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 177.41 -1.71 39 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 172.41 -1.68 38 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 162.42 -1.92 35 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 152.43 -2.78 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 142.43 -3.20 30 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 132.44 -3.18 28 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 122.45 -3.72 25 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 112.83 -4.43 27 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 103.77 -3.99 28 0 150 0
29SEP26 380.00 C 0.00 0.00 0.00 94.94 -3.69 28 0 187 0
29SEP26 390.00 C 0.00 0.00 0.00 86.40 -3.45 28 0 139 0
29SEP26 400.00 C 76.00 76.00 76.00 78.18 -1.02 27 1 236 +1
29SEP26 410.00 C 0.00 0.00 0.00 70.41 -1.10 27 0 376 0
29SEP26 420.00 C 0.00 0.00 0.00 63.02 -1.09 27 0 64 0
29SEP26 430.00 C 0.00 0.00 0.00 56.30 -1.04 27 0 192 0
29SEP26 440.00 C 0.00 0.00 0.00 49.95 -0.98 27 0 32 0
29SEP26 450.00 C 42.94 43.40 42.94 44.27 -1.97 28 120 486 +120
29SEP26 460.00 C 40.00 40.00 36.89 38.87 -1.76 27 130 680 +120
29SEP26 470.00 C 32.34 33.78 32.34 34.14 -1.35 28 35 871 +30
29SEP26 480.00 C 29.40 29.77 28.70 29.78 -1.09 28 15 3,376 0
29SEP26 490.00 C 25.45 25.90 24.75 25.96 -1.16 28 85 1,506 +3
29SEP26 500.00 C 22.00 22.29 21.09 22.62 -1.14 28 31 3,822 +7
29SEP26 510.00 C 0.00 0.00 0.00 19.77 -1.11 28 0 3,040 0
29SEP26 520.00 C 16.67 16.67 16.00 17.19 -1.06 29 18 3,814 +2
29SEP26 530.00 C 15.00 15.00 15.00 14.99 -1.04 29 1 6,458 0
29SEP26 540.00 C 14.18 14.18 12.90 12.85 -1.19 29 12 2,106 +1
29SEP26 550.00 C 12.00 12.00 11.30 11.17 -1.12 29 86 32,528 +39
29SEP26 560.00 C 10.13 10.13 10.13 9.59 -1.24 29 60 3,739 +60
29SEP26 570.00 C 9.00 9.00 9.00 8.29 -1.10 30 1 3,841 0
29SEP26 580.00 C 0.00 0.00 0.00 7.15 -1.22 30 0 7,576 0
29SEP26 590.00 C 7.35 7.43 7.35 6.11 -1.24 30 51 1,846 -45
29SEP26 600.00 C 6.80 6.80 6.44 5.32 -1.12 30 75 16,316 +40
29SEP26 610.00 C 0.00 0.00 0.00 4.54 -1.21 30 0 5,981 0
29SEP26 620.00 C 0.00 0.00 0.00 3.94 -1.12 31 1 5,408 0
29SEP26 630.00 C 4.78 4.78 4.78 3.42 -1.03 31 30 4,730 0
29SEP26 640.00 C 4.64 4.64 4.64 2.90 -1.11 31 30 7,333 0
29SEP26 650.00 C 4.20 4.20 4.13 2.54 -1.02 31 31 43,718 +1
29SEP26 660.00 C 4.00 4.00 4.00 2.21 -0.91 31 1 7,106 0
29SEP26 670.00 C 0.00 0.00 0.00 1.88 -0.95 31 0 2,675 0
29SEP26 680.00 C 0.00 0.00 0.00 1.60 -0.96 31 0 10,396 0
29SEP26 690.00 C 0.00 0.00 0.00 1.45 -0.83 32 0 525 0
29SEP26 700.00 C 3.10 3.10 3.00 1.24 -0.77 32 3 2,603 0
29SEP26 710.00 C 0.00 0.00 0.00 1.08 -0.77 32 0 780 0
29SEP26 720.00 C 0.00 0.00 0.00 0.96 -0.73 32 0 1,871 0
29SEP26 730.00 C 0.00 0.00 0.00 0.84 -0.69 33 0 417 0
29SEP26 740.00 C 0.00 0.00 0.00 0.72 -0.65 33 0 744 0
29SEP26 750.00 C 0.00 0.00 0.00 0.62 -0.62 33 0 1,853 0
29SEP26 760.00 C 0.00 0.00 0.00 0.55 -0.60 33 0 1,359 0
29SEP26 770.00 C 0.00 0.00 0.00 0.48 -0.58 33 0 1,532 0
29SEP26 780.00 C 1.70 1.70 1.70 0.43 -0.54 34 30 2,122 -30
29SEP26 790.00 C 0.00 0.00 0.00 0.37 -0.52 34 0 549 0
29SEP26 800.00 C 0.00 0.00 0.00 0.33 -0.47 34 0 852 0
29SEP26 810.00 C 0.00 0.00 0.00 0.30 -0.45 34 0 50 0
29SEP26 820.00 C 0.00 0.00 0.00 0.26 -0.44 34 0 468 0
29SEP26 830.00 C 0.00 0.00 0.00 0.23 -0.43 35 0 36 0
29SEP26 840.00 C 0.00 0.00 0.00 0.21 -0.40 35 0 310 0
29SEP26 850.00 C 1.17 1.17 1.17 0.19 -0.38 35 8 341 +8
29SEP26 860.00 C 0.00 0.00 0.00 0.17 -0.35 35 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.15 -0.33 35 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.13 -0.31 35 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.12 -0.30 36 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.11 -0.29 36 0 91 0
29SEP26 910.00 C 0.00 0.00 0.00 0.10 -0.28 36 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.09 -0.27 36 0 892 0
29SEP26 930.00 C 0.00 0.00 0.00 0.08 -0.26 36 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.07 -0.25 37 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.06 -0.24 37 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.05 -0.23 36 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.04 -0.23 36 0 109 0
29SEP26 980.00 C 0.00 0.00 0.00 0.03 -0.23 36 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.02 -0.23 35 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 -0.23 34 0 737 0
30DEC26 230.00 C 0.00 0.00 0.00 245.70 +0.53 60 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 237.37 -2.98 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 232.37 -3.14 39 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 227.37 -3.64 37 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 222.38 -3.46 36 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 217.38 -3.65 35 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 212.48 -3.76 37 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 207.46 -4.00 35 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 202.91 -3.78 37 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 198.29 -3.62 38 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 193.51 -3.68 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 188.77 -3.64 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 183.80 -3.82 36 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 178.97 -3.96 35 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 174.42 -3.78 35 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 164.91 -3.92 34 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 155.61 -3.98 33 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 146.65 -3.51 33 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 137.55 -3.47 32 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 128.84 -3.13 31 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 119.66 -3.57 30 0 171 0
30DEC26 370.00 C 0.00 0.00 0.00 111.21 -3.47 30 0 30 0
30DEC26 380.00 C 0.00 0.00 0.00 103.03 -3.40 29 0 458 0
30DEC26 390.00 C 92.80 92.80 92.80 95.58 -2.87 30 1 222 +1
30DEC26 400.00 C 86.00 88.50 84.70 89.09 -1.69 30 36 1,106 +33
30DEC26 410.00 C 78.00 78.00 78.00 80.63 -0.38 29 1 68 +1
30DEC26 420.00 C 0.00 0.00 0.00 72.73 -3.71 28 0 311 0
30DEC26 430.00 C 0.00 0.00 0.00 66.37 -1.37 28 0 127 0
30DEC26 440.00 C 0.00 0.00 0.00 60.46 -1.19 28 0 85 0
30DEC26 450.00 C 0.00 0.00 0.00 54.86 -2.65 28 0 937 0
30DEC26 460.00 C 0.00 0.00 0.00 50.64 -1.38 28 0 66 0
30DEC26 470.00 C 44.00 44.00 43.50 45.73 -0.97 28 227 331 +50
30DEC26 480.00 C 40.50 41.30 39.68 41.19 -0.80 28 755 2,578 0
30DEC26 490.00 C 35.78 35.78 35.78 37.10 -0.67 28 2 1,251 +1
30DEC26 500.00 C 33.33 33.84 32.25 33.40 -0.91 28 30 1,741 +26
30DEC26 510.00 C 29.00 29.00 29.00 30.12 -0.75 29 12 1,579 +2
30DEC26 520.00 C 25.99 26.15 25.90 27.10 -0.78 29 267 5,644 +187
30DEC26 530.00 C 24.55 24.55 24.55 24.21 -0.94 29 20 2,676 0
30DEC26 540.00 C 21.89 21.89 21.89 21.54 -0.94 29 1 1,857 0
30DEC26 550.00 C 19.43 20.00 19.30 19.31 -1.09 29 24 10,857 +22
30DEC26 560.00 C 18.45 18.45 18.45 17.07 -1.25 29 1 2,746 +1
30DEC26 570.00 C 15.77 15.77 15.77 15.25 -1.16 29 5 4,929 +5
30DEC26 580.00 C 14.85 14.85 14.65 13.57 -1.30 29 14 5,285 +11
30DEC26 590.00 C 0.00 0.00 0.00 11.90 -1.44 29 0 3,367 0
30DEC26 600.00 C 12.30 12.56 12.00 10.67 -1.26 29 46 16,580 +38
30DEC26 610.00 C 0.00 0.00 0.00 9.46 -1.37 29 0 2,447 0
30DEC26 620.00 C 10.80 10.80 10.80 8.25 -1.49 29 2 7,452 0
30DEC26 630.00 C 9.65 9.65 9.65 7.40 -1.26 29 10 1,609 -10
30DEC26 640.00 C 0.00 0.00 0.00 6.55 -1.35 29 1,500 3,328 +603
30DEC26 650.00 C 8.24 8.25 7.90 5.70 -1.45 29 22 2,743 -3
30DEC26 660.00 C 0.00 0.00 0.00 5.10 -1.30 29 0 2,201 0
30DEC26 670.00 C 7.06 7.06 7.06 4.52 -1.22 29 45 1,025 -45
30DEC26 680.00 C 6.62 6.62 6.62 3.95 -1.30 29 1 1,588 0
30DEC26 690.00 C 0.00 0.00 0.00 3.48 -1.28 29 0 486 0
30DEC26 700.00 C 6.40 6.40 5.75 3.11 -1.16 29 109 15,723 -79
30DEC26 710.00 C 0.00 0.00 0.00 2.73 -1.10 29 0 380 0
30DEC26 720.00 C 0.00 0.00 0.00 2.36 -1.16 29 0 1,775 0
30DEC26 730.00 C 0.00 0.00 0.00 2.12 -1.09 30 0 398 0
30DEC26 740.00 C 0.00 0.00 0.00 1.83 -1.07 29 0 3,232 0
30DEC26 750.00 C 4.46 4.46 4.46 1.65 -0.94 30 46 12,538 +46
30DEC26 760.00 C 0.00 0.00 0.00 1.38 -1.00 29 0 2,638 0
30DEC26 770.00 C 0.00 0.00 0.00 1.28 -0.91 30 0 380 0
30DEC26 780.00 C 0.00 0.00 0.00 1.11 -0.90 30 0 1,863 0
30DEC26 790.00 C 0.00 0.00 0.00 0.97 -0.85 30 0 125 0
30DEC26 800.00 C 0.00 0.00 0.00 0.83 -0.80 30 0 773 0
30DEC26 810.00 C 0.00 0.00 0.00 0.75 -0.76 30 0 915 0
30DEC26 820.00 C 3.23 3.23 3.23 0.67 -0.73 30 30 467 -30
30DEC26 830.00 C 3.06 3.06 3.06 0.60 -0.69 30 30 968 -30
30DEC26 840.00 C 2.89 2.94 2.89 0.52 -0.66 30 90 371 -37
30DEC26 850.00 C 2.80 2.80 2.80 0.46 -0.58 30 3 335 0
30DEC26 860.00 C 0.00 0.00 0.00 0.41 -0.53 30 0 25 0
30DEC26 870.00 C 0.00 0.00 0.00 0.37 -0.51 30 0 2 0
30DEC26 880.00 C 0.00 0.00 0.00 0.32 -0.50 30 0 130 0
30DEC26 890.00 C 2.50 2.50 2.50 0.28 -0.49 30 4 78 -1
30DEC26 900.00 C 0.00 0.00 0.00 0.25 -0.46 30 0 443 0
30DEC26 910.00 C 0.00 0.00 0.00 0.23 -0.42 30 0 861 0
30DEC26 920.00 C 0.00 0.00 0.00 0.20 -0.39 30 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.18 -0.37 31 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.15 -0.36 31 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.14 -0.34 31 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.12 -0.33 31 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.11 -0.31 31 0 99 0
30DEC26 980.00 C 0.00 0.00 0.00 0.10 -0.29 31 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.09 -0.28 31 0 43 0
30DEC26 1,000.00 C 1.58 1.58 1.58 0.08 -0.27 31 4 2,329 +4
30MAR27 230.00 C 0.00 0.00 0.00 245.70 -1.60 48 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 239.34 -3.20 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 234.92 -3.61 42 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 229.82 -3.71 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 225.09 -3.34 40 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 220.21 -3.87 39 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 215.66 -3.76 39 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 210.93 -4.14 38 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 206.40 -3.64 38 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 201.49 -3.74 37 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 196.85 -3.51 37 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 192.37 -3.11 37 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 187.82 -2.84 36 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 183.31 -2.56 36 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 178.65 -2.43 35 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 169.50 -2.17 34 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 160.73 -1.62 34 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 151.83 -1.50 33 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 143.11 -1.31 32 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 137.31 +1.48 34 0 3 0
30MAR27 360.00 C 0.00 0.00 0.00 126.67 -0.74 31 0 93 0
30MAR27 370.00 C 0.00 0.00 0.00 118.62 -0.71 31 0 162 0
30MAR27 380.00 C 0.00 0.00 0.00 110.77 +0.29 30 0 205 0
30MAR27 390.00 C 0.00 0.00 0.00 103.15 -0.84 30 0 112 0
30MAR27 400.00 C 93.88 93.88 93.88 98.68 +2.00 32 20 1,039 +20
30MAR27 410.00 C 0.00 0.00 0.00 89.08 -0.82 29 0 14 0
30MAR27 420.00 C 80.00 80.00 80.00 82.68 -0.46 29 6 1,972 0
30MAR27 430.00 C 0.00 0.00 0.00 76.18 +1.32 29 0 26 0
30MAR27 440.00 C 0.00 0.00 0.00 70.01 +0.73 29 0 95 0
30MAR27 450.00 C 65.00 65.00 63.00 66.40 +1.21 30 30 432 +20
30MAR27 460.00 C 57.73 59.50 57.73 60.14 -0.22 29 43 168 +38
30MAR27 470.00 C 54.00 54.00 53.30 55.24 -0.07 29 45 300 +45
30MAR27 480.00 C 49.80 49.80 48.89 50.62 -0.25 29 93 2,196 +13
30MAR27 490.00 C 45.97 45.97 45.97 46.32 -0.11 29 1 220 0
30MAR27 500.00 C 41.05 42.52 40.47 42.52 +0.04 29 14 1,371 +12
30MAR27 510.00 C 38.68 38.68 38.68 38.93 +0.11 29 1 648 0
30MAR27 520.00 C 35.00 35.00 35.00 35.56 +0.41 29 1 286 +1
30MAR27 530.00 C 0.00 0.00 0.00 32.68 +0.54 29 0 2,469 0
30MAR27 540.00 C 29.23 29.23 29.23 29.93 +0.73 29 1 3,194 0
30MAR27 550.00 C 27.56 27.56 27.56 27.15 +0.87 29 2 1,257 0
30MAR27 560.00 C 0.00 0.00 0.00 24.98 +0.99 29 0 2,822 0
30MAR27 570.00 C 23.48 23.48 23.21 22.83 +1.13 29 11 1,467 +1
30MAR27 580.00 C 0.00 0.00 0.00 20.69 +1.27 29 0 1,497 0
30MAR27 590.00 C 0.00 0.00 0.00 18.95 +1.26 29 0 1,404 0
30MAR27 600.00 C 0.00 0.00 0.00 17.36 +1.40 29 1 3,396 -1
30MAR27 610.00 C 0.00 0.00 0.00 15.76 +1.54 29 0 1,802 0
30MAR27 620.00 C 0.00 0.00 0.00 14.30 +1.42 29 0 2,478 0
30MAR27 630.00 C 0.00 0.00 0.00 13.15 +1.54 29 0 1,148 0
30MAR27 640.00 C 13.05 13.35 13.05 12.00 +1.66 29 11 840 +1
30MAR27 650.00 C 12.27 12.27 12.27 10.85 +1.59 29 1 618 +1
30MAR27 660.00 C 11.50 11.89 11.50 9.90 +1.54 29 3 127 +2
30MAR27 670.00 C 0.00 0.00 0.00 9.10 +1.64 30 0 2,472 0
30MAR27 680.00 C 0.00 0.00 0.00 8.30 +1.73 30 1 764 -1
30MAR27 690.00 C 0.00 0.00 0.00 7.51 +1.56 30 0 232 0
30MAR27 700.00 C 9.00 9.57 9.00 6.83 +1.50 30 10 1,658 +8
30MAR27 710.00 C 0.00 0.00 0.00 6.30 +1.58 30 0 59 0
30MAR27 720.00 C 0.00 0.00 0.00 5.77 +1.60 30 0 39 0
30MAR27 730.00 C 0.00 0.00 0.00 5.24 +1.48 30 0 4 0
30MAR27 740.00 C 0.00 0.00 0.00 4.71 +1.36 30 0 2,530 0
30MAR27 750.00 C 0.00 0.00 0.00 4.36 +1.41 30 0 98 0
30MAR27 760.00 C 0.00 0.00 0.00 4.02 +1.42 30 0 9 0
30MAR27 770.00 C 0.00 0.00 0.00 3.68 +1.34 30 0 129 0
30MAR27 780.00 C 0.00 0.00 0.00 3.34 +1.26 30 0 124 0
30MAR27 790.00 C 0.00 0.00 0.00 2.92 +1.10 30 0 42 0
30MAR27 800.00 C 0.00 0.00 0.00 2.72 +1.09 30 0 228 0
30MAR27 810.00 C 0.00 0.00 0.00 2.51 +1.00 30 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 2.31 +0.91 30 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 2.11 +0.82 31 0 71 0
30MAR27 840.00 C 0.00 0.00 0.00 1.90 +0.72 31 0 45 0
30MAR27 850.00 C 4.45 4.45 4.45 1.81 +0.77 31 8 703 0
TOTAL CALL 41,782 1,145,587 +14,189
08MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
08MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
08MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
08MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
08MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
08MAY26 400.00 P 0.01 0.01 0.01 0.01 0.00 61 50 71 +50
08MAY26 410.00 P 0.00 0.00 0.00 0.02 0.00 56 0 30 0
08MAY26 420.00 P 0.00 0.00 0.00 0.05 0.00 53 0 152 0
08MAY26 430.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 386 0
08MAY26 440.00 P 0.48 0.50 0.27 0.25 -0.07 43 105 565 +80
08MAY26 450.00 P 0.83 1.26 0.52 0.64 -0.19 39 480 1,571 +13
08MAY26 460.00 P 2.87 3.30 1.50 1.62 -0.44 34 1,169 1,808 +84
08MAY26 470.00 P 5.80 8.00 4.28 4.27 -0.42 31 763 1,597 -149
08MAY26 480.00 P 14.70 15.34 10.50 10.50 +0.25 33 133 2,409 -53
08MAY26 490.00 P 20.65 22.50 20.33 18.77 +0.42 36 37 748 +3
08MAY26 500.00 P 32.00 32.00 29.23 28.57 +1.14 46 18 182 -14
08MAY26 510.00 P 0.00 0.00 0.00 38.39 +1.30 55 0 63 0
08MAY26 520.00 P 0.00 0.00 0.00 48.31 +1.30 64 0 20 0
08MAY26 530.00 P 0.00 0.00 0.00 58.29 +1.29 73 0 18 -26
08MAY26 540.00 P 0.00 0.00 0.00 68.28 +1.28 82 0 1 -10
08MAY26 550.00 P 0.00 0.00 0.00 78.28 +1.28 91 0 1 0
08MAY26 560.00 P 0.00 0.00 0.00 88.28 +1.28 100 0 0 0
08MAY26 570.00 P 0.00 0.00 0.00 98.28 +1.28 108 0 0 0
08MAY26 580.00 P 0.00 0.00 0.00 108.28 +1.28 117 0 0 0
08MAY26 590.00 P 0.00 0.00 0.00 118.28 +1.28 125 0 0 0
08MAY26 600.00 P 0.00 0.00 0.00 128.28 +1.28 133 0 0 0
08MAY26 610.00 P 0.00 0.00 0.00 138.28 +1.28 140 0 0 0
15MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
15MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
15MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
15MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
15MAY26 390.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
15MAY26 400.00 P 0.35 0.35 0.26 0.03 -0.05 35 6 5 +5
15MAY26 410.00 P 0.50 0.50 0.50 0.10 -0.11 34 1 31 +1
15MAY26 420.00 P 1.00 1.07 0.89 0.31 -0.22 34 39 32 +14
15MAY26 430.00 P 1.40 1.84 1.18 0.83 -0.35 34 152 509 +136
15MAY26 440.00 P 3.25 3.25 2.22 1.94 -0.31 34 282 668 +162
15MAY26 450.00 P 4.10 6.00 4.05 3.95 -0.27 34 352 619 +200
15MAY26 460.00 P 8.47 10.00 7.32 7.17 -0.13 33 332 626 +264
15MAY26 470.00 P 12.99 16.00 11.82 12.20 +0.50 34 115 393 +34
15MAY26 480.00 P 22.63 22.63 18.75 18.50 +0.88 35 79 84 +60
15MAY26 490.00 P 28.50 28.50 28.50 26.39 +1.30 36 1 1 +1
15MAY26 500.00 P 38.41 38.41 37.30 35.06 +1.78 38 28 31 +28
15MAY26 510.00 P 0.00 0.00 0.00 43.66 +1.05 36 0 20 0
15MAY26 520.00 P 0.00 0.00 0.00 53.19 +0.77 36 0 10 0
15MAY26 530.00 P 0.00 0.00 0.00 62.95 +0.81 37 0 10 0
15MAY26 540.00 P 0.00 0.00 0.00 75.01 +3.00 65 0 16 0
15MAY26 550.00 P 0.00 0.00 0.00 85.24 +3.29 73 0 0 0
15MAY26 560.00 P 94.00 94.00 94.00 95.31 +3.92 79 1 1 +1
15MAY26 570.00 P 0.00 0.00 0.00 105.20 +3.94 84 0 0 0
15MAY26 580.00 P 0.00 0.00 0.00 115.19 +4.03 89 0 0 0
15MAY26 590.00 P 0.00 0.00 0.00 123.41 +2.30 74 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28MAY26 350.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 56 0
28MAY26 360.00 P 0.00 0.00 0.00 0.03 -0.04 37 0 996 0
28MAY26 370.00 P 0.00 0.00 0.00 0.05 -0.09 35 0 99 0
28MAY26 380.00 P 0.39 0.42 0.39 0.12 -0.13 35 191 1,976 +191
28MAY26 390.00 P 0.59 0.59 0.59 0.24 -0.21 34 13 1,264 +13
28MAY26 400.00 P 0.90 0.90 0.73 0.48 -0.25 34 42 4,041 +41
28MAY26 410.00 P 1.36 1.36 1.06 0.91 -0.31 33 57 2,213 +35
28MAY26 420.00 P 2.22 2.27 1.60 1.60 -0.38 32 1,235 6,610 +1,002
28MAY26 430.00 P 3.60 3.60 2.55 2.63 -0.52 31 367 5,734 -33
28MAY26 440.00 P 5.00 5.74 4.07 4.32 -0.55 30 569 7,387 +60
28MAY26 450.00 P 8.20 8.90 6.42 6.78 -0.48 30 850 16,359 +187
28MAY26 460.00 P 11.92 13.18 10.00 10.46 +0.02 30 6,972 17,458 +5,229
28MAY26 470.00 P 17.25 18.81 15.00 15.20 +0.50 29 2,251 11,352 +210
28MAY26 480.00 P 25.20 25.50 21.50 21.57 +0.89 30 99 14,774 +26
28MAY26 490.00 P 32.00 33.50 30.48 28.16 +0.61 29 47 14,232 +3
28MAY26 500.00 P 42.00 42.00 36.50 37.00 +0.37 32 84 11,892 +48
28MAY26 510.00 P 50.00 51.00 47.00 46.43 +2.13 36 18 11,920 +3
28MAY26 520.00 P 58.85 58.85 58.85 56.10 +2.32 39 1 7,298 -1
28MAY26 530.00 P 0.00 0.00 0.00 63.86 +1.72 33 0 5,661 0
28MAY26 540.00 P 0.00 0.00 0.00 75.65 +3.64 47 0 5,935 0
28MAY26 550.00 P 88.14 89.11 85.79 85.67 +3.72 51 150 5,299 +100
28MAY26 560.00 P 96.00 96.00 96.00 95.31 +3.04 53 2 5,020 0
28MAY26 570.00 P 0.00 0.00 0.00 105.56 +4.02 58 0 1,571 0
28MAY26 580.00 P 117.70 118.10 117.70 115.19 +1.99 60 9 1,059 -4
28MAY26 590.00 P 123.00 123.00 123.00 123.43 -0.28 51 4 812 0
28MAY26 600.00 P 135.00 135.00 133.50 136.70 +5.55 75 7 778 0
28MAY26 610.00 P 145.00 145.25 143.00 146.97 +6.50 79 38 2,705 -8
28MAY26 620.00 P 155.00 155.00 155.00 153.32 +2.79 58 3 372 -3
28MAY26 630.00 P 0.00 0.00 0.00 163.28 +2.22 60 0 139 0
28MAY26 640.00 P 0.00 0.00 0.00 173.26 +2.23 63 0 40 0
28MAY26 650.00 P 0.00 0.00 0.00 183.23 +2.18 65 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 193.25 +2.82 68 0 1,753 0
28MAY26 670.00 P 0.00 0.00 0.00 204.68 +3.78 85 0 9 0
28MAY26 680.00 P 0.00 0.00 0.00 213.17 +2.31 71 0 60 0
28MAY26 690.00 P 0.00 0.00 0.00 223.79 +2.89 82 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 233.15 +3.03 76 0 35 0
28MAY26 710.00 P 0.00 0.00 0.00 244.65 +3.85 95 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 254.69 +3.84 98 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 264.78 +3.94 101 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 274.81 +4.06 104 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 284.80 +4.06 106 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 294.34 +4.01 105 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 304.84 +4.05 112 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 314.76 +3.98 113 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 324.71 +3.94 115 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 334.82 +4.06 118 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 344.70 +3.93 119 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 354.71 +3.62 122 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 364.79 +4.07 124 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 374.69 +4.04 125 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 384.43 +3.79 125 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 392.99 +2.32 106 0 30 0
28MAY26 870.00 P 0.00 0.00 0.00 402.98 +2.36 107 0 60 0
28MAY26 880.00 P 0.00 0.00 0.00 414.03 +3.38 127 0 120 0
28MAY26 890.00 P 0.00 0.00 0.00 422.96 +2.36 110 0 100 0
28MAY26 900.00 P 0.00 0.00 0.00 432.95 +2.32 112 0 120 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 44 0 360 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 42 0 270 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 320.00 P 0.37 0.37 0.37 0.01 0.00 31 30 35 +30
29JUN26 330.00 P 0.45 0.45 0.45 0.02 0.00 30 30 30 +30
29JUN26 340.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN26 350.00 P 0.62 0.65 0.62 0.08 -0.02 29 101 335 +101
29JUN26 360.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 1,954 0
29JUN26 370.00 P 1.02 1.02 1.02 0.32 -0.05 29 30 347 +30
29JUN26 380.00 P 1.35 1.35 1.35 0.58 -0.08 29 160 4,233 +130
29JUN26 390.00 P 1.85 1.85 1.85 1.02 -0.12 29 30 1,484 0
29JUN26 400.00 P 2.70 2.80 2.30 1.71 -0.17 28 107 3,903 +39
29JUN26 410.00 P 3.94 3.94 3.40 2.75 -0.21 28 441 3,371 +351
29JUN26 420.00 P 4.48 5.50 4.40 4.23 -0.02 28 252 3,465 +106
29JUN26 430.00 P 6.78 7.50 6.13 6.13 -0.01 28 387 7,080 +124
29JUN26 440.00 P 9.65 10.67 8.46 8.51 -0.15 27 415 6,018 -20
29JUN26 450.00 P 11.83 14.25 11.70 11.65 -0.18 27 108 13,248 -5
29JUN26 460.00 P 18.34 18.62 15.60 15.88 +0.16 27 862 12,560 +72
29JUN26 470.00 P 23.00 24.30 20.61 21.14 +0.79 28 212 7,623 +70
29JUN26 480.00 P 30.50 30.50 26.90 26.90 +0.87 28 260 10,417 +9
29JUN26 490.00 P 38.05 38.05 36.96 33.51 +1.12 28 40 16,713 -15
29JUN26 500.00 P 45.22 45.22 41.82 40.50 +1.04 28 502 22,179 -90
29JUN26 510.00 P 54.00 54.00 51.46 49.12 +1.32 29 41 15,840 +11
29JUN26 520.00 P 59.84 59.84 59.84 57.67 +0.80 30 30 13,715 0
29JUN26 530.00 P 72.00 72.00 72.00 66.66 +0.76 31 10 5,152 -10
29JUN26 540.00 P 79.45 79.45 79.45 75.65 +0.84 32 10 7,760 -10
29JUN26 550.00 P 0.00 0.00 0.00 86.66 +2.36 37 0 8,923 0
29JUN26 560.00 P 99.35 99.35 94.75 95.31 +3.04 36 300 12,996 +120
29JUN26 570.00 P 0.00 0.00 0.00 105.56 +4.02 39 0 4,689 0
29JUN26 580.00 P 118.00 118.00 118.00 116.46 +3.26 45 1 9,162 -1
29JUN26 590.00 P 0.00 0.00 0.00 126.61 +2.11 47 0 3,969 0
29JUN26 600.00 P 0.00 0.00 0.00 136.70 +4.63 50 2 5,758 0
29JUN26 610.00 P 147.88 147.88 145.47 147.02 +6.12 53 90 1,925 0
29JUN26 620.00 P 0.00 0.00 0.00 154.84 +2.92 48 0 7,099 0
29JUN26 630.00 P 0.00 0.00 0.00 164.78 +3.70 50 0 3,449 0
29JUN26 640.00 P 0.00 0.00 0.00 177.82 +5.96 62 0 3,409 0
29JUN26 650.00 P 0.00 0.00 0.00 184.75 +3.47 54 0 1,732 0
29JUN26 660.00 P 0.00 0.00 0.00 194.97 +4.48 57 0 6,053 0
29JUN26 670.00 P 0.00 0.00 0.00 204.68 +3.77 58 0 331 0
29JUN26 680.00 P 0.00 0.00 0.00 214.87 +4.01 61 0 306 0
29JUN26 690.00 P 0.00 0.00 0.00 224.67 +3.77 61 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 233.74 +2.89 58 0 1,038 0
29JUN26 710.00 P 0.00 0.00 0.00 244.82 +3.99 66 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 254.80 +3.95 67 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 264.81 +3.97 69 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 274.81 +4.03 70 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 285.32 +4.54 75 0 39 0
29JUN26 760.00 P 0.00 0.00 0.00 294.76 +3.98 73 0 240 0
29JUN26 770.00 P 0.00 0.00 0.00 304.84 +4.05 75 0 111 0
29JUN26 780.00 P 0.00 0.00 0.00 314.78 +4.00 77 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 324.78 +4.01 78 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 334.82 +4.06 80 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 344.71 +3.94 81 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 354.71 +3.62 82 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 364.79 +4.07 84 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 374.75 +4.04 85 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 384.43 +3.73 85 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 394.58 +3.89 87 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 403.93 +3.28 84 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 414.55 +3.88 90 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 424.65 +3.99 92 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 434.67 +4.02 93 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 444.69 +4.08 95 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 454.62 +4.01 95 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 320.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 330.00 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30JUL26 340.00 P 1.02 1.06 1.00 0.15 +0.01 27 14 14 +14
30JUL26 350.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 305 0
30JUL26 360.00 P 1.55 1.55 1.55 0.52 +0.01 27 1 1,033 +1
30JUL26 370.00 P 1.97 1.97 1.97 0.89 +0.01 27 30 179 +30
30JUL26 380.00 P 2.43 2.66 2.43 1.46 +0.02 27 39 6,928 0
30JUL26 390.00 P 3.48 3.48 3.30 2.27 0.00 27 31 1,017 +31
30JUL26 400.00 P 4.71 4.74 4.47 3.41 -0.01 27 183 1,453 +153
30JUL26 410.00 P 6.30 6.30 5.66 4.94 -0.04 27 165 1,359 +134
30JUL26 420.00 P 7.99 8.02 7.45 6.93 +0.06 27 443 2,445 +407
30JUL26 430.00 P 11.00 11.00 9.50 9.47 +0.40 28 139 8,839 +93
30JUL26 440.00 P 14.00 14.00 13.06 12.20 +0.14 27 63 4,021 0
30JUL26 450.00 P 18.00 18.00 15.56 15.59 -0.10 27 976 4,892 +609
30JUL26 460.00 P 21.80 22.55 19.81 20.26 +0.36 27 2,109 4,906 +1,450
30JUL26 470.00 P 28.02 28.42 25.40 25.40 +0.71 27 213 6,848 +10
30JUL26 480.00 P 34.23 34.23 32.00 30.82 +0.74 27 33 4,602 +1
30JUL26 490.00 P 40.15 40.50 40.15 36.88 +0.31 27 55 3,181 0
30JUL26 500.00 P 0.00 0.00 0.00 45.18 +1.58 28 0 1,772 0
30JUL26 510.00 P 55.50 55.50 55.50 52.01 -1.93 28 50 499 0
30JUL26 520.00 P 0.00 0.00 0.00 61.79 +3.15 31 0 424 0
30JUL26 530.00 P 69.91 69.91 69.91 66.91 -2.66 26 30 332 0
30JUL26 540.00 P 0.00 0.00 0.00 79.33 +1.91 33 0 41 0
30JUL26 550.00 P 0.00 0.00 0.00 88.41 +2.09 34 0 305 0
30JUL26 560.00 P 0.00 0.00 0.00 97.47 +4.93 34 0 91 0
30JUL26 570.00 P 0.00 0.00 0.00 106.74 +3.90 35 0 74 0
30JUL26 580.00 P 119.41 119.41 119.25 116.46 +3.26 37 39 230 +39
30JUL26 590.00 P 0.00 0.00 0.00 126.61 +2.11 39 2 280 +2
30JUL26 600.00 P 138.34 139.31 134.00 136.70 +4.63 41 603 2,732 +601
30JUL26 610.00 P 0.00 0.00 0.00 147.02 +5.62 44 0 210 0
30JUL26 620.00 P 0.00 0.00 0.00 154.84 +2.92 40 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 164.89 +3.75 42 0 457 0
30JUL26 640.00 P 0.00 0.00 0.00 177.82 +5.96 51 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 184.75 +3.47 45 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 194.97 +3.98 47 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 204.68 +3.72 48 0 155 0
30JUL26 680.00 P 0.00 0.00 0.00 214.98 +4.10 50 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 224.67 +3.76 51 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 234.64 +3.79 52 0 2 0
30JUL26 710.00 P 0.00 0.00 0.00 244.82 +3.99 54 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 254.80 +3.95 56 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 265.20 +4.36 59 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 274.81 +4.03 59 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 285.32 +4.54 62 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 294.82 +3.63 61 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 304.84 +4.05 63 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 314.84 +4.06 64 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 324.78 +4.01 65 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 334.82 +4.06 66 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 310.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
28AUG26 320.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 15 0
28AUG26 330.00 P 1.40 1.40 1.30 0.22 -0.04 27 85 115 +85
28AUG26 340.00 P 1.61 1.61 1.61 0.40 -0.05 27 30 60 +30
28AUG26 350.00 P 1.97 1.97 1.97 0.68 -0.08 27 30 70 +30
28AUG26 360.00 P 2.50 2.50 2.47 1.11 -0.11 27 40 517 +40
28AUG26 370.00 P 3.07 3.20 3.07 1.74 -0.14 27 120 212 +120
28AUG26 380.00 P 3.98 4.15 3.90 2.61 -0.19 27 39 201 +39
28AUG26 390.00 P 5.20 5.29 4.99 3.78 -0.22 27 166 200 +165
28AUG26 400.00 P 6.85 6.85 6.34 5.28 -0.26 28 107 255 +84
28AUG26 410.00 P 8.53 8.73 8.16 7.27 -0.26 28 949 1,385 +831
28AUG26 420.00 P 10.44 11.00 10.16 9.75 +0.18 28 1,110 1,412 +942
28AUG26 430.00 P 13.30 14.20 12.65 12.50 +0.25 28 492 1,183 +343
28AUG26 440.00 P 17.36 17.36 15.87 15.64 +0.17 27 554 1,372 +537
28AUG26 450.00 P 22.07 22.07 19.71 19.40 +0.08 27 674 1,766 +544
28AUG26 460.00 P 26.79 26.79 24.10 24.10 +0.38 27 965 1,597 +820
28AUG26 470.00 P 32.27 32.27 28.84 28.97 +0.43 27 417 1,837 +347
28AUG26 480.00 P 38.40 38.40 35.95 34.57 +0.63 27 133 265 +73
28AUG26 490.00 P 42.16 43.73 41.35 41.11 +0.86 28 393 844 +393
28AUG26 500.00 P 52.00 52.00 52.00 48.19 +1.15 28 5 31 +5
28AUG26 510.00 P 56.59 56.59 56.59 53.15 -1.13 26 30 60 +30
28AUG26 520.00 P 64.40 64.40 64.40 61.79 -3.50 27 60 60 +30
28AUG26 530.00 P 0.00 0.00 0.00 70.19 -0.14 28 0 4 0
28AUG26 540.00 P 0.00 0.00 0.00 80.90 +1.12 31 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 89.69 +2.55 32 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 97.47 +1.58 31 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 107.72 +2.91 33 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 117.40 +3.95 34 0 2 0
28AUG26 590.00 P 0.00 0.00 0.00 126.61 +2.11 35 0 0 0
28AUG26 600.00 P 138.00 138.00 138.00 136.70 +4.33 37 3 4 +3
28AUG26 610.00 P 148.00 149.00 148.00 147.02 +5.62 39 26 25 +25
28AUG26 620.00 P 158.00 158.00 158.00 155.12 +3.20 37 5 5 +5
28AUG26 630.00 P 0.00 0.00 0.00 165.13 +3.83 38 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 177.82 +5.96 46 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 185.06 +3.78 41 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 194.97 +3.93 42 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 204.83 +3.87 43 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 214.98 +4.10 45 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 224.89 +3.96 46 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 235.15 +4.30 48 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 244.82 +3.98 48 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 254.80 +3.95 50 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 265.20 +4.36 52 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 274.81 +3.56 52 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 285.32 +4.47 55 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.03 -0.04 27 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 0.05 -0.04 27 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 0.06 -0.06 27 0 0 0
29SEP26 300.00 P 1.11 1.11 1.11 0.09 -0.06 27 30 30 +30
29SEP26 310.00 P 1.41 1.41 1.41 0.17 -0.11 27 1 31 +1
29SEP26 320.00 P 1.67 1.67 1.61 0.30 -0.16 27 31 61 +31
29SEP26 330.00 P 2.00 2.00 2.00 0.50 -0.23 27 1 61 +1
29SEP26 340.00 P 2.42 2.42 2.42 0.82 -0.30 27 1 31 +1
29SEP26 350.00 P 3.01 3.01 3.01 1.29 -0.34 27 1 50 +1
29SEP26 360.00 P 3.50 3.50 2.89 1.95 -0.40 27 2 1,233 +2
29SEP26 370.00 P 4.29 4.29 4.05 2.83 -0.50 27 9 193 0
29SEP26 380.00 P 5.70 5.70 5.02 3.95 -0.61 27 127 966 +89
29SEP26 390.00 P 6.80 6.80 6.37 5.43 -0.59 27 34 2,030 +34
29SEP26 400.00 P 8.56 8.56 8.24 7.33 -0.49 27 145 3,836 +145
29SEP26 410.00 P 11.07 11.07 10.26 9.60 -0.08 28 266 2,858 +181
29SEP26 420.00 P 13.27 13.59 12.37 12.22 +0.07 28 739 3,290 +399
29SEP26 430.00 P 16.50 17.05 15.23 15.15 -0.06 27 685 6,861 +349
29SEP26 440.00 P 20.60 20.60 18.63 18.40 -0.24 27 617 12,084 +584
29SEP26 450.00 P 22.00 24.48 22.00 22.35 -0.09 27 435 10,026 +364
29SEP26 460.00 P 29.50 29.50 27.07 26.85 -0.06 27 237 4,120 +215
29SEP26 470.00 P 34.60 34.60 33.90 31.93 +0.26 27 5 8,183 +1
29SEP26 480.00 P 39.38 40.35 39.38 37.60 +0.60 27 25 8,430 +25
29SEP26 490.00 P 46.30 46.30 44.00 43.77 +0.60 27 22 4,334 -20
29SEP26 500.00 P 55.94 55.94 52.31 51.13 +1.42 28 5 13,537 -3
29SEP26 510.00 P 0.00 0.00 0.00 57.83 +0.92 28 0 6,448 0
29SEP26 520.00 P 0.00 0.00 0.00 63.46 -4.47 26 0 8,333 0
29SEP26 530.00 P 74.65 74.65 74.65 71.13 -2.72 26 30 3,508 -30
29SEP26 540.00 P 80.00 86.00 80.00 83.78 +4.00 31 6 5,995 0
29SEP26 550.00 P 94.18 94.18 92.64 92.50 +4.87 32 60 9,074 -60
29SEP26 560.00 P 0.00 0.00 0.00 100.64 +4.63 32 0 7,143 0
29SEP26 570.00 P 0.00 0.00 0.00 109.42 +2.89 32 0 1,861 0
29SEP26 580.00 P 0.00 0.00 0.00 117.66 +2.61 32 0 4,900 0
29SEP26 590.00 P 0.00 0.00 0.00 126.61 +2.11 32 0 1,327 0
29SEP26 600.00 P 138.06 139.87 138.06 136.70 +4.33 33 31 17,362 +31
29SEP26 610.00 P 0.00 0.00 0.00 147.02 +5.22 35 0 2,698 0
29SEP26 620.00 P 0.00 0.00 0.00 155.12 +3.20 33 0 2,376 0
29SEP26 630.00 P 165.00 165.00 165.00 165.13 +3.83 35 2 2,276 -2
29SEP26 640.00 P 0.00 0.00 0.00 177.82 +5.96 41 0 1,283 0
29SEP26 650.00 P 185.00 185.00 185.00 185.06 +3.78 37 1 15,588 +1
29SEP26 660.00 P 0.00 0.00 0.00 194.97 +3.93 39 0 7,959 0
29SEP26 670.00 P 0.00 0.00 0.00 204.83 +2.33 39 0 1,056 0
29SEP26 680.00 P 0.00 0.00 0.00 214.98 +2.64 41 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 224.89 +2.69 42 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 235.15 +3.06 44 0 165 0
29SEP26 710.00 P 0.00 0.00 0.00 244.82 +2.80 44 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 254.80 +3.95 45 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 265.20 +4.33 47 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 274.81 +3.56 47 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 285.32 +4.47 50 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 294.90 +3.71 50 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 304.84 +4.05 51 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 314.84 +4.06 52 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 324.82 +4.05 53 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 334.82 +4.06 54 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 344.71 +3.94 55 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 354.79 +3.70 56 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 364.79 +4.07 57 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 374.75 +4.04 58 0 63 0
29SEP26 850.00 P 0.00 0.00 0.00 384.67 +3.97 58 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 394.58 +3.89 59 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 404.57 +3.91 60 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 414.55 +3.87 60 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 424.68 +3.62 62 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 434.67 +4.01 63 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 444.69 +4.07 63 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 454.72 +4.11 64 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 464.63 +4.00 65 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 474.50 +3.88 65 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 484.29 +3.68 65 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 495.14 +4.39 69 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 505.06 +4.30 70 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 514.00 +3.26 67 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 524.00 +3.50 67 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 533.50 +3.00 66 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 -0.06 27 0 10 0
30DEC26 235.00 P 0.00 0.00 0.00 0.02 -0.06 28 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.03 -0.08 28 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.04 -0.10 28 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.05 -0.12 27 0 10 0
30DEC26 255.00 P 0.00 0.00 0.00 0.07 -0.15 28 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.10 -0.18 28 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.13 -0.21 28 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.16 -0.26 28 0 3 0
30DEC26 275.00 P 0.00 0.00 0.00 0.22 -0.30 28 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.28 -0.33 28 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.35 -0.40 28 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 0.45 -0.45 28 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.54 -0.51 28 0 0 0
30DEC26 300.00 P 2.46 2.46 2.46 0.69 -0.56 28 30 30 +30
30DEC26 310.00 P 0.00 0.00 0.00 1.01 -0.70 28 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 1.48 -0.85 28 0 0 0
30DEC26 330.00 P 4.03 4.03 4.03 2.10 -1.01 28 4 4 +4
30DEC26 340.00 P 4.83 4.83 4.83 2.94 -1.19 28 15 15 +15
30DEC26 350.00 P 0.00 0.00 0.00 4.00 -1.23 28 0 135 0
30DEC26 360.00 P 7.20 7.30 7.20 5.28 -1.37 28 6 622 +5
30DEC26 370.00 P 8.63 8.63 8.63 6.76 -1.18 28 2 759 +2
30DEC26 380.00 P 10.38 10.50 10.00 8.69 -0.90 28 3 972 +1
30DEC26 390.00 P 12.06 12.48 12.06 10.78 -0.86 28 199 789 +159
30DEC26 400.00 P 15.00 15.00 13.69 13.40 -0.60 28 110 4,414 -22
30DEC26 410.00 P 17.36 17.36 16.88 16.05 -0.63 28 153 1,307 +75
30DEC26 420.00 P 20.71 20.71 18.90 18.62 -1.05 27 1,651 3,975 +1,618
30DEC26 430.00 P 24.12 24.12 22.40 22.40 -0.61 28 22 7,447 -7
30DEC26 440.00 P 27.00 28.15 27.00 25.87 -0.83 27 2 2,093 0
30DEC26 450.00 P 32.35 32.35 30.30 29.94 -0.77 27 31 4,494 +5
30DEC26 460.00 P 35.66 37.58 34.65 34.58 -0.57 27 316 5,439 +211
30DEC26 470.00 P 42.15 42.84 40.00 39.68 -0.13 27 256 5,755 +217
30DEC26 480.00 P 46.89 48.70 45.25 45.59 +0.57 27 191 6,723 -3
30DEC26 490.00 P 54.19 54.19 54.19 51.15 +0.40 27 30 4,741 -30
30DEC26 500.00 P 61.50 61.50 57.90 57.90 +0.74 27 73 13,155 -1
30DEC26 510.00 P 0.00 0.00 0.00 65.69 +2.04 28 0 6,392 0
30DEC26 520.00 P 0.00 0.00 0.00 70.35 -1.65 27 0 4,887 0
30DEC26 530.00 P 0.00 0.00 0.00 80.53 +2.17 29 0 2,831 0
30DEC26 540.00 P 0.00 0.00 0.00 88.41 +2.33 29 0 2,037 0
30DEC26 550.00 P 0.00 0.00 0.00 93.34 +0.64 27 0 5,872 0
30DEC26 560.00 P 0.00 0.00 0.00 104.98 +2.86 30 0 4,880 0
30DEC26 570.00 P 0.00 0.00 0.00 113.04 +3.09 30 0 4,390 0
30DEC26 580.00 P 0.00 0.00 0.00 121.34 +2.97 30 0 6,448 0
30DEC26 590.00 P 0.00 0.00 0.00 130.42 +3.47 31 0 3,845 0
30DEC26 600.00 P 142.00 142.00 141.15 139.97 +3.20 32 20 23,902 +5
30DEC26 610.00 P 0.00 0.00 0.00 147.02 -0.39 30 0 4,716 0
30DEC26 620.00 P 0.00 0.00 0.00 157.46 +0.13 31 0 2,649 0
30DEC26 630.00 P 0.00 0.00 0.00 166.72 -0.21 32 0 2,191 0
30DEC26 640.00 P 0.00 0.00 0.00 177.82 +1.34 34 0 1,850 0
30DEC26 650.00 P 0.00 0.00 0.00 185.81 -3.78 33 0 2,471 0
30DEC26 660.00 P 198.90 198.90 198.49 195.61 +1.04 33 60 6,221 0
30DEC26 670.00 P 0.00 0.00 0.00 205.46 +1.74 34 0 422 0
30DEC26 680.00 P 0.00 0.00 0.00 215.31 +2.76 35 0 490 0
30DEC26 690.00 P 0.00 0.00 0.00 224.89 +2.69 35 0 30 0
30DEC26 700.00 P 0.00 0.00 0.00 235.15 +3.06 37 0 11,304 0
30DEC26 710.00 P 0.00 0.00 0.00 244.82 +2.80 37 0 30 0
30DEC26 720.00 P 0.00 0.00 0.00 254.89 +4.04 38 0 211 0
30DEC26 730.00 P 0.00 0.00 0.00 265.20 +4.33 40 0 90 0
30DEC26 740.00 P 0.00 0.00 0.00 274.81 +3.56 40 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 285.32 +4.47 42 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 294.90 +3.71 42 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 304.84 +4.03 43 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 314.84 +4.06 44 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 324.82 +4.05 44 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 334.82 +4.05 45 0 129 0
30DEC26 810.00 P 0.00 0.00 0.00 344.71 +3.94 46 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 354.79 +3.70 47 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 364.79 +4.07 47 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 374.75 +4.04 48 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 384.67 +3.97 49 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 394.58 +3.89 49 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 404.59 +3.93 50 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 414.58 +3.90 51 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 424.68 +3.62 52 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 434.69 +3.67 52 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 444.71 +4.09 53 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 454.72 +4.11 54 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 464.68 +4.05 55 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 474.50 +3.88 55 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 484.63 +4.02 56 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 495.14 +4.39 58 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 505.06 +4.30 58 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 514.00 +3.26 56 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 524.00 +3.50 57 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 534.00 +3.50 57 0 0 0
30MAR27 230.00 P 1.65 1.65 1.33 0.38 +0.29 33 31 41 +31
30MAR27 235.00 P 0.00 0.00 0.00 0.45 +0.32 33 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.55 +0.39 33 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 0.64 +0.43 33 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.75 +0.48 33 0 30 0
30MAR27 255.00 P 0.00 0.00 0.00 0.90 +0.57 33 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 1.05 +0.64 32 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 1.20 +0.69 32 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.41 +0.80 32 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 1.64 +0.89 32 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 1.87 +0.96 32 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 2.16 +1.06 32 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 2.43 +1.14 32 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 2.77 +1.23 32 0 0 0
30MAR27 300.00 P 3.68 4.01 3.68 3.10 +1.32 32 5 4 +3
30MAR27 310.00 P 0.00 0.00 0.00 3.93 +1.41 31 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 5.04 +1.75 31 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 6.20 +1.83 31 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 7.49 +1.93 31 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 8.57 +1.51 30 0 287 0
30MAR27 360.00 P 9.72 9.72 9.48 10.31 +1.55 30 2 569 0
30MAR27 370.00 P 12.00 12.54 12.00 12.08 +1.29 30 51 2,318 +51
30MAR27 380.00 P 14.21 14.35 14.05 14.36 +1.31 30 8 1,689 +3
30MAR27 390.00 P 16.86 16.86 16.86 16.65 +1.11 29 1 783 +1
30MAR27 400.00 P 19.49 19.50 18.80 19.36 +1.30 29 30 2,385 +22
30MAR27 410.00 P 0.00 0.00 0.00 22.26 +1.41 29 0 873 0
30MAR27 420.00 P 25.50 25.50 24.80 25.38 +1.52 29 41 1,059 +25
30MAR27 430.00 P 0.00 0.00 0.00 28.96 +1.26 28 0 1,041 0
30MAR27 440.00 P 0.00 0.00 0.00 32.56 +0.96 28 0 3,381 0
30MAR27 450.00 P 0.00 0.00 0.00 36.76 +0.72 28 0 2,752 0
30MAR27 460.00 P 40.29 43.18 40.29 41.08 +0.38 27 7 1,518 +2
30MAR27 470.00 P 47.10 48.00 46.98 45.68 +0.08 27 20 2,559 +19
30MAR27 480.00 P 52.00 52.00 52.00 50.83 -0.19 27 2 2,498 +2
30MAR27 490.00 P 0.00 0.00 0.00 56.77 +0.27 27 0 2,058 0
30MAR27 500.00 P 67.51 67.51 67.51 62.53 +0.07 27 1 2,396 0
30MAR27 510.00 P 70.00 70.00 70.00 69.91 +1.16 27 1 1,908 +1
30MAR27 520.00 P 0.00 0.00 0.00 78.32 +3.36 28 0 1,629 0
30MAR27 530.00 P 0.00 0.00 0.00 85.31 +2.49 28 0 563 0
30MAR27 540.00 P 0.00 0.00 0.00 92.74 +2.18 29 0 311 0
30MAR27 550.00 P 102.00 103.00 102.00 99.36 +0.94 28 6 987 +6
30MAR27 560.00 P 0.00 0.00 0.00 105.00 +0.90 27 0 522 0
30MAR27 570.00 P 115.50 115.50 115.50 113.98 +2.53 27 5 522 +5
30MAR27 580.00 P 125.00 125.00 125.00 121.34 +1.29 27 1 617 +1
30MAR27 590.00 P 133.87 133.87 133.87 130.42 +3.21 27 1 227 +1
30MAR27 600.00 P 0.00 0.00 0.00 139.97 +3.20 28 0 960 0
30MAR27 610.00 P 0.00 0.00 0.00 147.02 -0.39 27 0 516 0
30MAR27 620.00 P 0.00 0.00 0.00 157.46 +0.13 28 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 168.04 +1.11 30 0 233 0
30MAR27 640.00 P 0.00 0.00 0.00 177.82 +1.34 31 0 14 0
30MAR27 650.00 P 0.00 0.00 0.00 186.48 -3.11 30 0 153 0
30MAR27 660.00 P 0.00 0.00 0.00 195.95 +1.38 31 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 205.46 +1.74 31 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 215.31 +2.76 32 0 134 0
30MAR27 690.00 P 0.00 0.00 0.00 225.13 +2.93 32 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 235.15 +3.06 33 0 68 0
30MAR27 710.00 P 0.00 0.00 0.00 244.82 +2.80 33 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 254.89 +3.90 34 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 265.20 +4.26 36 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 274.84 +3.59 36 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 285.32 +4.47 38 0 2 0
30MAR27 760.00 P 0.00 0.00 0.00 294.90 +3.71 38 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 305.17 +4.31 39 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 314.84 +4.05 39 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 324.82 +3.67 40 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 334.82 +4.05 41 0 3 0
30MAR27 810.00 P 0.00 0.00 0.00 344.80 +4.03 41 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 354.79 +3.70 42 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 364.79 +4.07 43 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 374.75 +3.58 43 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 384.67 +3.92 44 0 1 0
TOTAL PUT 40,189 868,754 +22,978
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$ 110.70
28MAY26 80.00 C 0.00 0.00 0.00 30.75 -4.10 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 28.25 -4.10 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 25.75 -4.10 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 23.26 -4.10 43 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 20.76 -4.04 37 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 18.26 -4.10 31 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 15.77 -4.09 32 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 13.31 -4.06 32 0 2 0
28MAY26 100.00 C 0.00 0.00 0.00 10.93 -3.95 33 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 8.68 -3.76 33 0 29 0
28MAY26 105.00 C 6.52 6.54 6.30 6.67 -3.41 33 39 39 +24
28MAY26 107.50 C 0.00 0.00 0.00 4.94 -2.95 33 0 88 0
28MAY26 110.00 C 3.21 3.21 3.21 3.45 -2.63 32 15 52 +14
28MAY26 112.50 C 2.29 2.37 1.98 2.38 -2.01 32 94 78 +60
28MAY26 115.00 C 1.24 1.52 1.17 1.58 -1.48 32 18 123 -14
28MAY26 117.50 C 0.74 1.04 0.74 1.03 -0.98 32 55 196 +54
28MAY26 120.00 C 0.49 0.60 0.44 0.65 -0.64 32 12 790 +3
28MAY26 122.50 C 0.00 0.00 0.00 0.39 -0.41 32 0 90 0
28MAY26 125.00 C 0.14 0.19 0.14 0.22 -0.26 32 3 260 -1
28MAY26 127.50 C 0.00 0.00 0.00 0.13 -0.15 33 0 610 0
28MAY26 130.00 C 0.00 0.00 0.00 0.08 -0.08 33 0 108 0
28MAY26 132.50 C 0.00 0.00 0.00 0.04 -0.05 33 0 110 0
28MAY26 135.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 35 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 48.28 -4.06 83 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 45.83 -4.01 83 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 43.29 -4.05 74 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 40.83 -4.01 72 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 38.29 -4.05 64 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 35.79 -4.06 59 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 33.29 -4.06 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 30.80 -4.05 51 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 28.36 -3.99 51 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 25.82 -4.03 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 23.40 -3.96 43 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 20.95 -3.91 41 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 18.31 -4.05 31 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 15.93 -3.95 32 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 13.68 -3.77 32 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 11.61 -3.50 32 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 9.75 -3.16 32 0 17 0
29JUN26 105.00 C 7.73 7.73 7.73 8.09 -2.81 32 15 16 0
29JUN26 107.50 C 6.23 6.35 6.23 6.65 -2.45 32 19 75 +15
29JUN26 110.00 C 0.00 0.00 0.00 5.30 -2.37 31 0 104 0
29JUN26 112.50 C 3.93 3.93 3.92 4.21 -2.04 31 2 66 0
29JUN26 115.00 C 3.15 3.56 3.15 3.26 -1.71 31 16 158 0
29JUN26 117.50 C 0.00 0.00 0.00 2.54 -1.35 31 0 111 0
29JUN26 120.00 C 1.70 1.95 1.70 1.95 -1.03 31 47 88 +34
29JUN26 122.50 C 0.00 0.00 0.00 1.48 -0.79 31 0 208 0
29JUN26 125.00 C 0.00 0.00 0.00 1.10 -0.61 31 0 263 0
29JUN26 127.50 C 0.00 0.00 0.00 0.81 -0.48 31 0 518 0
29JUN26 130.00 C 0.00 0.00 0.00 0.58 -0.37 31 0 129 0
29JUN26 132.50 C 0.00 0.00 0.00 0.42 -0.28 31 0 538 0
29JUN26 135.00 C 0.00 0.00 0.00 0.30 -0.20 31 0 233 0
29JUN26 137.50 C 0.00 0.00 0.00 0.21 -0.15 32 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.15 -0.10 32 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.11 -0.07 32 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.08 -0.05 32 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.05 -0.04 32 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 10 0
30JUL26 80.00 C 0.00 0.00 0.00 30.80 -4.05 42 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 28.36 -3.99 41 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 25.82 -4.03 36 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 23.45 -3.91 36 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 21.14 -3.74 36 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 18.91 -3.64 35 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 16.54 -3.61 32 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 14.57 -3.29 32 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 12.74 -3.05 32 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 11.06 -2.82 32 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 9.55 -2.56 32 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 8.29 -2.19 33 0 0 0
30JUL26 110.00 C 7.09 7.09 7.09 6.98 -2.25 32 15 35 +15
30JUL26 112.50 C 6.04 6.04 6.04 5.83 -2.00 32 15 30 +15
30JUL26 115.00 C 4.96 4.96 4.96 4.82 -1.77 32 15 21 +6
30JUL26 117.50 C 3.68 3.68 3.68 3.96 -1.53 32 1 46 +1
30JUL26 120.00 C 0.00 0.00 0.00 3.21 -1.32 32 0 26 0
30JUL26 122.50 C 0.00 0.00 0.00 2.63 -1.07 32 0 44 0
30JUL26 125.00 C 1.93 1.94 1.93 2.12 -0.87 32 30 75 0
30JUL26 127.50 C 0.00 0.00 0.00 1.70 -0.70 32 0 142 0
30JUL26 130.00 C 0.00 0.00 0.00 1.37 -0.57 32 0 423 0
30JUL26 132.50 C 0.87 0.87 0.87 1.11 -0.48 32 2 0 -2
30JUL26 135.00 C 0.00 0.00 0.00 0.88 -0.39 32 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 0.69 -0.31 32 0 2 0
28AUG26 90.00 C 0.00 0.00 0.00 21.83 -3.48 36 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 19.83 -3.33 36 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 17.84 -3.24 35 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 15.88 -3.01 34 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 14.21 -2.84 34 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 12.65 -2.64 34 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 11.17 -2.45 34 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 9.84 -2.28 34 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 8.57 -2.27 34 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 7.42 -2.07 34 0 30 0
28AUG26 115.00 C 6.13 6.17 6.13 6.40 -1.87 34 45 45 +45
28AUG26 117.50 C 0.00 0.00 0.00 5.49 -1.68 34 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 4.75 -1.43 34 0 105 0
28AUG26 122.50 C 0.00 0.00 0.00 4.05 -1.25 34 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 3.48 -1.04 34 0 0 0
28AUG26 127.50 C 2.73 2.73 2.73 2.94 -0.91 34 15 30 +15
28AUG26 130.00 C 0.00 0.00 0.00 2.51 -0.77 34 0 45 0
28AUG26 132.50 C 0.00 0.00 0.00 2.17 -0.60 34 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 1.84 -0.59 34 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 1.53 - 34 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 48.28 -4.06 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.83 -4.01 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.29 -4.05 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.83 -4.01 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.29 -4.05 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.99 -3.86 41 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.61 -3.74 40 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 30.87 -4.01 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 28.58 -3.77 33 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 26.44 -3.57 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 24.24 -3.93 33 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 22.07 -3.57 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 20.02 -3.53 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.23 -3.30 32 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 16.45 -3.15 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 15.24 -2.84 34 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 13.76 -2.67 34 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 12.32 -2.52 34 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 10.71 -2.66 33 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 9.52 -2.48 33 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 8.48 -1.93 33 0 605 0
29SEP26 115.00 C 0.00 0.00 0.00 7.49 -1.80 33 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 6.62 -1.62 33 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 5.80 -1.51 33 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 5.11 -1.34 34 0 160 0
29SEP26 125.00 C 0.00 0.00 0.00 4.44 -1.24 34 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 3.90 -1.09 34 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 3.37 -0.98 34 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 3.03 -0.79 34 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.62 -0.77 34 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.26 -0.72 34 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 1.95 -0.61 34 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.65 -0.57 34 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 1.44 -0.48 34 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.23 -0.41 34 0 30 0
29SEP26 150.00 C 0.00 0.00 0.00 1.04 -0.38 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 43.47 -3.88 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.06 -3.84 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 38.79 -3.73 34 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.53 -3.32 34 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.36 -3.21 34 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.24 -3.11 34 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 29.67 -3.55 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.59 -3.54 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 25.62 -3.47 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.77 -3.35 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 21.97 -3.25 31 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.27 -3.12 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.65 -2.99 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.21 -2.74 32 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 15.80 -2.53 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.51 -2.84 32 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 13.29 -2.61 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 12.13 -2.51 32 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 11.10 -1.99 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 10.07 -1.85 33 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 9.19 -1.67 33 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 8.35 -1.50 33 0 7 0
30DEC26 122.50 C 0.00 0.00 0.00 7.53 -1.48 33 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 6.86 -1.30 33 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.18 -1.22 33 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.57 -1.15 33 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 5.05 -1.00 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.53 -0.95 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.20 -0.91 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.79 -0.78 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.39 -0.74 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.03 -0.69 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.73 -0.59 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.44 -0.54 33 0 20 0
30MAR27 80.00 C 0.00 0.00 0.00 33.68 -3.36 34 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 31.39 -3.38 33 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.50 -3.27 33 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 27.53 -3.35 32 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.75 -3.28 32 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 24.05 -3.19 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 22.42 -3.10 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.87 -2.99 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.45 -2.82 32 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 18.04 -2.70 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.71 -2.59 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 15.99 -1.95 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 14.55 -2.09 33 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 13.55 -1.91 33 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 12.50 -1.80 33 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 11.51 -1.71 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 10.60 -1.60 33 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 9.75 -1.54 33 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 8.96 -1.51 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 8.30 -1.34 33 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 7.64 -1.26 33 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 7.20 -1.04 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.66 -0.98 33 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.14 -0.87 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.61 -0.82 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 5.14 -0.97 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 4.75 -0.83 33 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 4.35 -0.78 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.96 -0.78 33 0 2 0
TOTAL CALL 473 10,986 +284
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
28MAY26 90.00 P 0.28 0.28 0.28 0.03 +0.02 33 10 25 +10
28MAY26 92.50 P 0.35 0.35 0.32 0.07 +0.06 33 9 61 -8
28MAY26 95.00 P 0.00 0.00 0.00 0.16 +0.13 33 0 86 0
28MAY26 97.50 P 0.64 0.64 0.64 0.32 +0.24 33 15 206 0
28MAY26 100.00 P 1.10 1.12 0.90 0.62 +0.44 33 21 228 +1
28MAY26 102.50 P 1.41 1.69 1.41 1.09 +0.71 33 105 101 +19
28MAY26 105.00 P 1.93 2.40 1.93 1.80 +1.10 33 248 197 +110
28MAY26 107.50 P 3.11 3.48 3.11 2.74 +1.50 33 18 87 +7
28MAY26 110.00 P 4.39 4.39 4.39 3.97 +1.97 33 1 47 -1
28MAY26 112.50 P 5.62 6.00 5.14 5.39 +2.39 33 57 128 +39
28MAY26 115.00 P 0.00 0.00 0.00 7.08 +2.85 33 0 92 0
28MAY26 117.50 P 0.00 0.00 0.00 9.02 +3.28 33 0 56 0
28MAY26 120.00 P 0.00 0.00 0.00 11.14 +3.66 33 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 13.38 +3.69 33 0 52 0
28MAY26 125.00 P 14.17 14.17 14.17 16.09 +4.21 41 2 68 +2
28MAY26 127.50 P 0.00 0.00 0.00 18.68 +4.50 48 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 21.05 +4.49 49 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 23.25 +4.26 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 25.74 +3.97 48 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 28.24 +4.25 51 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 30.73 +4.24 54 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 33.23 +4.25 57 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 35.73 +4.25 60 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 38.22 +4.25 63 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 40.72 +4.24 66 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 0.05 +0.03 32 0 43 0
29JUN26 85.00 P 0.44 0.48 0.40 0.09 +0.06 32 21 67 +10
29JUN26 87.50 P 0.61 0.61 0.51 0.17 +0.11 32 6 68 -1
29JUN26 90.00 P 0.00 0.00 0.00 0.30 +0.19 32 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.51 +0.30 32 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.81 +0.45 32 0 62 0
29JUN26 97.50 P 1.66 1.73 1.66 1.22 +0.63 32 30 94 +15
29JUN26 100.00 P 2.10 2.26 2.03 1.78 +0.86 32 52 185 +7
29JUN26 102.50 P 2.92 2.92 2.92 2.50 +1.12 32 15 187 0
29JUN26 105.00 P 3.51 3.74 3.51 3.40 +1.41 32 17 78 +5
29JUN26 107.50 P 4.83 4.94 4.48 4.48 +1.71 32 19 75 +16
29JUN26 110.00 P 0.00 0.00 0.00 5.66 +1.95 32 0 128 0
29JUN26 112.50 P 0.00 0.00 0.00 7.10 +2.43 32 0 90 0
29JUN26 115.00 P 0.00 0.00 0.00 8.61 +2.61 32 0 41 0
29JUN26 117.50 P 0.00 0.00 0.00 10.35 +2.94 32 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 12.25 +3.30 32 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 14.28 +3.29 32 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 16.41 +3.48 32 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 18.68 +3.68 32 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 21.05 +3.87 34 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 23.33 +3.70 33 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 25.78 +4.01 34 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 28.24 +4.17 36 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 30.73 +4.20 38 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 33.23 +4.17 40 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 35.73 +4.24 42 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 38.22 +4.08 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 40.72 +4.19 46 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.12 +0.07 32 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.20 +0.11 32 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.32 +0.17 32 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.50 +0.25 32 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.77 +0.38 32 0 2 0
30JUL26 92.50 P 1.64 1.64 1.64 1.13 +0.54 32 8 23 +8
30JUL26 95.00 P 2.01 2.01 2.01 1.58 +0.68 32 15 127 +15
30JUL26 97.50 P 0.00 0.00 0.00 2.15 +0.88 32 0 60 0
30JUL26 100.00 P 3.17 3.40 3.17 2.85 +1.08 33 25 26 +25
30JUL26 102.50 P 4.03 4.03 3.84 3.68 +1.29 33 4 0 0
30JUL26 105.00 P 4.82 4.82 4.82 4.69 +1.54 33 2 4 +2
30JUL26 107.50 P 6.27 6.39 5.80 5.84 +1.80 33 150 151 +149
30JUL26 110.00 P 7.16 7.59 7.12 7.05 +2.05 33 236 369 +205
30JUL26 112.50 P 0.00 0.00 0.00 8.39 +2.19 32 0 67 0
30JUL26 115.00 P 0.00 0.00 0.00 9.89 +2.58 32 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 11.53 +2.82 32 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 13.31 +3.10 32 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 15.23 +3.06 32 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 17.23 +3.24 32 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 19.30 +3.37 32 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 21.42 +3.45 31 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 23.73 +3.49 32 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 26.19 +3.74 34 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 28.52 +3.79 34 0 0 0
28AUG26 90.00 P 2.05 2.05 2.05 1.48 +0.56 34 1 1 +1
28AUG26 92.50 P 0.00 0.00 0.00 2.03 +0.76 35 0 0 0
28AUG26 95.00 P 3.15 3.15 3.15 2.64 +0.89 35 1 76 +1
28AUG26 97.50 P 3.47 3.64 3.47 3.32 +1.06 35 30 60 +30
28AUG26 100.00 P 0.00 0.00 0.00 4.16 +1.24 35 0 1 0
28AUG26 102.50 P 0.00 0.00 0.00 5.12 +1.45 35 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 6.16 +1.64 35 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 7.38 +1.86 35 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 8.65 +2.11 35 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 9.96 +2.27 35 0 0 0
28AUG26 115.00 P 11.44 11.87 11.44 11.43 +2.47 35 60 60 +60
28AUG26 117.50 P 0.00 0.00 0.00 12.95 +2.61 34 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 14.68 +2.70 34 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 16.76 +3.18 36 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 18.67 +3.31 36 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 20.57 +3.39 35 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 22.54 +3.11 35 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 24.67 +3.23 35 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 26.83 +3.33 35 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 29.01 - 35 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 +0.03 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.13 +0.06 34 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.20 +0.08 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.31 +0.13 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.45 +0.17 34 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.64 +0.24 34 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.89 +0.31 34 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.24 +0.43 34 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 1.62 +0.55 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 2.12 +0.68 35 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 2.69 +0.82 35 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 3.36 +0.91 35 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 4.15 +1.06 35 0 3 0
29SEP26 100.00 P 4.80 4.80 4.80 5.01 +1.22 35 1 10 +1
29SEP26 102.50 P 0.00 0.00 0.00 6.04 +1.40 35 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 7.12 +1.56 35 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 8.36 +1.75 35 0 34 0
29SEP26 110.00 P 0.00 0.00 0.00 9.67 +1.90 35 0 22 0
29SEP26 112.50 P 0.00 0.00 0.00 11.12 +2.10 35 0 715 0
29SEP26 115.00 P 0.00 0.00 0.00 12.64 +2.24 36 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 14.30 +2.51 36 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 16.01 +2.69 36 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 17.85 +3.19 36 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 19.72 +2.86 36 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 21.73 +3.03 37 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 23.76 +3.15 37 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 25.71 +3.12 37 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 27.83 +3.22 37 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 30.24 +3.53 39 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 32.45 +3.61 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 34.70 +3.70 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 36.84 +3.59 39 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 38.74 +3.23 36 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 41.10 +3.30 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.32 +0.12 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.44 +0.15 33 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.62 +0.21 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.83 +0.24 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.10 +0.34 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.43 +0.41 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.81 +0.50 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.29 +0.60 33 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 2.89 +0.78 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.55 +0.85 34 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 4.23 +0.94 34 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 5.07 +1.10 34 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 5.94 +1.22 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 6.95 +1.37 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 8.01 +1.51 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 9.19 +1.64 34 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 10.45 +1.84 34 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 11.77 +1.90 34 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 13.24 +2.11 35 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 14.71 +2.18 35 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 16.34 +2.39 35 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 17.98 +2.55 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.73 +2.73 35 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.58 +2.74 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.45 +2.85 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.36 +2.93 36 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 27.34 +3.04 36 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 29.39 +3.18 36 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 31.39 +3.20 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.55 +3.48 37 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 35.69 +3.42 37 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 37.88 +3.48 37 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 40.09 +3.56 37 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 41.82 +3.08 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.27 +0.50 33 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 2.78 +0.63 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.32 +0.66 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.99 +0.81 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 4.67 +0.86 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.66 +1.18 34 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.53 +1.14 34 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 7.51 +1.25 34 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 8.57 +1.43 34 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 9.65 +1.44 34 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 10.91 +1.64 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.01 +1.58 34 0 3 0
30MAR27 110.00 P 0.00 0.00 0.00 13.52 +1.82 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.75 +1.77 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.19 +1.82 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.70 +1.92 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 19.28 +2.02 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.14 +2.33 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.86 +2.40 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 24.76 +2.61 35 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 26.60 +2.71 35 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 28.49 +2.80 35 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 30.49 +2.96 35 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 32.48 +3.05 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 34.32 +2.92 35 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 36.60 +3.22 35 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.72 +3.30 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 41.08 +3.58 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.82 +3.26 35 0 0 0
TOTAL PUT 1,179 8,185 +728
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$ 26.02
28MAY26 18.00 C 0.00 0.00 0.00 8.05 -0.22 46 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.55 -0.22 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.05 -0.27 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.55 -0.22 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.05 -0.22 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.05 -0.22 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.06 -0.21 27 0 10 0
28MAY26 23.00 C 0.00 0.00 0.00 3.06 -0.22 19 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.09 -0.20 20 0 73 0
28MAY26 25.00 C 0.00 0.00 0.00 1.21 -0.17 20 0 1,066 0
28MAY26 26.00 C 0.51 0.51 0.48 0.57 -0.10 20 95 837 +32
28MAY26 27.00 C 0.14 0.16 0.13 0.18 -0.05 19 73 4,874 +72
28MAY26 28.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 2,168 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 233 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 160 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.09 -0.21 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.59 -0.24 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.09 -0.22 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.59 -0.22 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.05 -0.33 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.55 -0.33 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.05 -0.37 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.07 -0.37 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.11 -0.21 18 0 3 0
29JUN26 23.00 C 0.00 0.00 0.00 3.14 -0.21 18 0 110 0
29JUN26 24.00 C 0.00 0.00 0.00 2.23 -0.19 19 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.48 -0.17 20 0 478 0
29JUN26 26.00 C 0.00 0.00 0.00 0.83 -0.13 19 0 613 0
29JUN26 27.00 C 0.37 0.39 0.37 0.41 -0.11 18 12 1,451 +2
29JUN26 28.00 C 0.16 0.18 0.16 0.18 -0.04 18 12 1,084 0
29JUN26 29.00 C 0.07 0.07 0.07 0.08 -0.02 19 1 386 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 970 0
29JUN26 31.00 C 0.04 0.04 0.04 0.01 -0.01 19 100 72 -34
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.09 -0.33 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.60 -0.33 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.11 -0.33 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.62 -0.33 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.13 -0.33 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.16 -0.33 20 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.18 -0.21 19 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.25 -0.20 19 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.39 -0.19 19 0 6 0
30JUL26 25.00 C 0.00 0.00 0.00 1.70 -0.18 20 0 55 0
30JUL26 26.00 C 1.00 1.00 1.00 1.07 -0.17 19 5 61 0
30JUL26 27.00 C 0.60 0.60 0.60 0.63 -0.11 19 7 209 0
30JUL26 28.00 C 0.30 0.30 0.30 0.36 -0.06 19 40 240 +37
30JUL26 29.00 C 0.18 0.18 0.18 0.18 -0.05 19 4 111 +4
30JUL26 30.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 42 0
30JUL26 31.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.65 -0.33 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.17 -0.32 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.68 -0.31 17 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.20 -0.31 22 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.30 -0.26 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.26 -0.20 19 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.36 -0.19 19 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.55 -0.16 19 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.84 -0.14 19 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.27 -0.14 19 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.81 -0.10 19 0 6 0
28AUG26 28.00 C 0.00 0.00 0.00 0.50 -0.07 19 0 71 0
28AUG26 29.00 C 0.00 0.00 0.00 0.29 -0.05 19 0 14 0
28AUG26 30.00 C 0.00 0.00 0.00 0.16 -0.04 19 0 34 0
28AUG26 31.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 20 0
28AUG26 32.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.19 -0.33 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.70 -0.34 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.23 -0.32 22 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.76 -0.34 24 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.28 -0.34 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.34 -0.31 23 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.36 -0.18 20 0 394 0
29SEP26 23.00 C 0.00 0.00 0.00 3.49 -0.18 19 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.70 -0.17 19 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 2.02 -0.15 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.44 -0.16 19 0 34 0
29SEP26 27.00 C 0.93 0.93 0.93 0.98 -0.12 19 5 223 -5
29SEP26 28.00 C 0.00 0.00 0.00 0.65 -0.08 19 0 389 0
29SEP26 29.00 C 0.00 0.00 0.00 0.42 -0.06 19 0 158 0
29SEP26 30.00 C 0.00 0.00 0.00 0.26 -0.04 19 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 0.16 -0.04 19 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 0.00 20 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.26 -0.33 23 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.83 -0.23 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.35 -0.23 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.87 -0.24 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.42 -0.22 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.43 -0.28 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.46 -0.17 19 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.62 -0.16 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.87 -0.14 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.22 -0.12 19 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.70 -0.13 19 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 1.24 -0.11 19 0 7 0
30DEC26 28.00 C 0.00 0.00 0.00 0.88 -0.03 19 0 71 0
30DEC26 29.00 C 0.00 0.00 0.00 0.62 -0.06 19 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.42 -0.05 19 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.28 -0.04 19 0 251 0
30DEC26 32.00 C 0.00 0.00 0.00 0.19 -0.02 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.13 -0.01 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 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 0.00 20 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 8.26 -0.33 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.83 -0.23 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.35 -0.23 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.87 -0.24 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.42 -0.22 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.57 -0.14 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.55 -0.19 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.76 -0.19 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.06 -0.17 19 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.45 -0.16 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.97 -0.17 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.51 -0.17 19 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.14 -0.13 19 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 0.86 -0.12 19 0 32 0
30MAR27 30.00 C 0.57 0.57 0.57 0.65 -0.08 19 5 37 +5
30MAR27 31.00 C 0.42 0.42 0.42 0.46 -0.08 19 5 61 +5
30MAR27 32.00 C 0.30 0.30 0.30 0.34 -0.06 19 10 10 +10
30MAR27 33.00 C 0.21 0.23 0.21 0.25 -0.04 19 20 20 +20
30MAR27 34.00 C 0.00 0.00 0.00 0.18 -0.03 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.12 -0.03 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
TOTAL CALL 394 19,223 +148
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 0.00 0.00 0.00 0.01 0.00 46 0 448 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.01 0.00 23 0 409 0
28MAY26 24.00 P 0.06 0.06 0.06 0.03 +0.01 20 29 984 +29
28MAY26 25.00 P 0.21 0.22 0.17 0.14 +0.04 19 513 2,394 +252
28MAY26 26.00 P 0.51 0.55 0.45 0.48 +0.10 19 93 2,352 +43
28MAY26 27.00 P 0.98 1.08 0.98 1.13 +0.18 19 16 784 +16
28MAY26 28.00 P 0.00 0.00 0.00 2.00 +0.21 19 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.98 +0.22 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.98 +0.22 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.98 +0.22 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.98 +0.22 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.98 +0.22 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.98 +0.22 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.98 +0.22 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.98 +0.22 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.98 +0.22 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 37 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 32 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 0.00 0.00 0.00 0.01 0.00 20 0 418 0
29JUN26 23.00 P 0.10 0.11 0.10 0.04 +0.01 20 100 1,433 +100
29JUN26 24.00 P 0.20 0.20 0.20 0.12 +0.02 19 24 1,608 +24
29JUN26 25.00 P 0.38 0.41 0.38 0.34 +0.06 19 30 723 +30
29JUN26 26.00 P 0.00 0.00 0.00 0.72 +0.10 19 0 367 0
29JUN26 27.00 P 0.00 0.00 0.00 1.32 +0.15 19 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 2.09 +0.17 19 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.00 +0.21 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.98 +0.22 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 4.98 +0.22 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.98 +0.22 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.98 +0.22 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.98 +0.22 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.98 +0.22 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.99 +0.23 44 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.98 +0.22 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 0.00 20 0 170 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 0.00 19 0 175 0
30JUL26 23.00 P 0.17 0.17 0.17 0.09 0.00 19 3 224 +3
30JUL26 24.00 P 0.30 0.30 0.30 0.23 +0.01 19 3 447 +3
30JUL26 25.00 P 0.57 0.57 0.55 0.50 +0.03 19 9 117 +1
30JUL26 26.00 P 0.00 0.00 0.00 0.89 +0.08 19 0 76 0
30JUL26 27.00 P 0.00 0.00 0.00 1.49 +0.14 19 0 50 0
30JUL26 28.00 P 0.00 0.00 0.00 2.20 +0.13 19 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 3.05 +0.17 19 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.99 +0.20 19 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.98 +0.22 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.98 +0.22 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.98 +0.22 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.98 +0.22 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.98 +0.22 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.99 +0.23 37 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 24 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 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 0.03 +0.01 20 0 10 0
28AUG26 22.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 10 0
28AUG26 23.00 P 0.00 0.00 0.00 0.16 +0.02 19 0 74 0
28AUG26 24.00 P 0.42 0.42 0.42 0.35 +0.05 20 10 100 +10
28AUG26 25.00 P 0.66 0.66 0.66 0.64 +0.06 20 10 10 +10
28AUG26 26.00 P 1.17 1.17 1.17 1.04 +0.09 19 2 2 0
28AUG26 27.00 P 0.00 0.00 0.00 1.62 +0.16 19 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 2.31 +0.14 19 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.12 +0.17 19 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.02 +0.19 19 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.98 +0.21 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.98 +0.22 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.98 +0.22 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.98 +0.22 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.98 +0.22 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 0.05 0.05 0.05 0.01 0.00 23 17 20 +17
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 20 0 106 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 0.00 20 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 +0.02 20 0 311 0
29SEP26 24.00 P 0.00 0.00 0.00 0.42 0.00 19 0 149 0
29SEP26 25.00 P 0.00 0.00 0.00 0.77 +0.07 20 0 113 0
29SEP26 26.00 P 1.20 1.20 1.20 1.19 +0.09 20 1 10 +1
29SEP26 27.00 P 0.00 0.00 0.00 1.70 +0.10 19 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.42 +0.12 19 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.20 +0.15 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.06 +0.17 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.05 +0.25 22 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.99 +0.23 22 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.98 +0.22 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.98 +0.22 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.99 +0.23 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.99 +0.23 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.98 +0.22 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 0.00 19 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 115 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 +0.02 19 0 87 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 +0.03 19 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.52 +0.05 19 0 95 0
30DEC26 24.00 P 0.00 0.00 0.00 0.82 +0.07 19 0 141 0
30DEC26 25.00 P 0.00 0.00 0.00 1.23 +0.09 20 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.66 +0.09 19 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 2.22 +0.12 18 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 2.94 +0.04 19 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.70 +0.15 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.51 +0.16 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.40 +0.27 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.31 +0.29 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.24 +0.27 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.14 +0.22 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.11 +0.23 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.09 +0.18 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.07 +0.18 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.04 0.00 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 11 0
30MAR27 20.00 P 0.29 0.29 0.29 0.14 -0.01 19 10 16 +10
30MAR27 21.00 P 0.00 0.00 0.00 0.26 0.00 19 0 32 0
30MAR27 22.00 P 0.00 0.00 0.00 0.43 -0.01 19 0 41 0
30MAR27 23.00 P 0.00 0.00 0.00 0.68 0.00 19 0 59 0
30MAR27 24.00 P 1.09 1.09 1.09 1.01 +0.01 19 10 24 +10
30MAR27 25.00 P 0.00 0.00 0.00 1.43 +0.02 19 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.93 +0.13 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.44 +0.09 19 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.12 +0.06 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.85 +0.08 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.64 +0.10 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.42 +0.06 18 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.35 +0.12 19 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.26 +0.14 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.16 +0.11 18 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.13 +0.14 18 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.11 +0.17 19 0 0 0
TOTAL PUT 880 21,217 +559
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$ 410.60
28MAY26 200.00 C 0.00 0.00 0.00 210.93 -7.95 80 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 205.94 -7.14 80 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 200.94 -7.94 0 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 195.95 -7.15 0 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 190.96 -7.93 0 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 185.97 -7.93 66 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 180.98 -7.93 66 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 175.98 -7.94 0 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 170.99 -7.93 0 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 166.00 -7.93 0 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 161.01 -7.93 52 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 156.02 -7.93 54 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 151.03 -7.93 54 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 146.03 -7.93 0 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 141.04 -7.93 0 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 136.05 -7.93 0 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 131.06 -7.93 42 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 126.07 -7.93 43 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 121.08 -7.93 42 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 116.09 -7.95 41 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 111.10 -7.98 40 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 101.14 -7.27 40 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 91.22 -8.13 41 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 81.38 -8.17 41 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 71.67 -6.20 41 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 62.20 -6.05 41 0 0 0
28MAY26 360.00 C 50.67 50.70 50.67 53.08 -5.84 41 30 30 +30
28MAY26 370.00 C 0.00 0.00 0.00 44.47 -5.52 41 0 30 0
28MAY26 380.00 C 0.00 0.00 0.00 36.50 -5.12 41 0 82 0
28MAY26 390.00 C 26.80 26.80 26.80 28.99 -4.96 40 15 215 +15
28MAY26 400.00 C 19.18 22.39 19.18 22.32 -4.80 39 28 495 -15
28MAY26 410.00 C 16.74 16.74 15.19 17.43 -3.58 40 32 755 -5
28MAY26 420.00 C 12.64 12.64 10.70 12.93 -3.34 40 39 999 +29
28MAY26 430.00 C 8.73 8.90 7.70 9.72 -2.28 41 34 728 +24
28MAY26 440.00 C 6.65 7.00 5.80 6.99 -1.96 41 33 852 +32
28MAY26 450.00 C 5.38 5.38 4.23 4.92 -1.44 41 76 681 +32
28MAY26 460.00 C 3.62 3.65 3.17 3.34 -1.06 41 78 690 +36
28MAY26 470.00 C 2.51 2.68 2.37 2.21 -0.77 41 77 534 +43
28MAY26 480.00 C 1.96 2.06 1.85 1.44 -0.53 41 83 1,195 +12
28MAY26 490.00 C 1.30 1.30 1.30 0.91 -0.36 41 6 259 0
28MAY26 500.00 C 1.00 1.15 1.00 0.55 -0.26 41 17 419 +6
28MAY26 510.00 C 0.00 0.00 0.00 0.33 -0.16 41 0 86 0
28MAY26 520.00 C 0.00 0.00 0.00 0.20 -0.10 41 0 87 0
28MAY26 530.00 C 0.00 0.00 0.00 0.12 -0.06 41 0 27 0
28MAY26 540.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 16 0
28MAY26 550.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 48 0
28MAY26 560.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 9 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 46 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 211.38 -7.81 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 206.40 -7.76 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 201.42 -7.77 0 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 196.44 -7.83 0 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 191.46 -7.89 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 186.48 -7.91 38 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 181.50 -7.92 39 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 176.52 -7.93 38 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 171.54 -7.95 38 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 166.56 -7.87 37 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 161.01 -8.53 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 156.02 -8.63 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 151.03 -8.69 0 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 146.03 -8.76 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 141.04 -8.79 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 136.14 -8.84 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 131.26 -8.82 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 126.62 -8.60 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 121.73 -8.61 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 116.98 -8.35 38 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 112.32 -8.28 41 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 102.68 -8.23 41 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 93.17 -8.14 40 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 83.93 -7.93 40 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 73.80 -8.82 35 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 66.08 -5.58 39 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 57.93 -5.33 39 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 50.30 -5.04 39 0 17 0
29JUN26 380.00 C 0.00 0.00 0.00 43.25 -4.71 39 0 102 0
29JUN26 390.00 C 0.00 0.00 0.00 36.49 -4.67 38 0 279 0
29JUN26 400.00 C 29.33 30.10 27.07 30.66 -4.67 38 35 638 +35
29JUN26 410.00 C 0.00 0.00 0.00 25.58 -4.13 38 0 4,212 0
29JUN26 420.00 C 20.06 20.06 20.06 21.20 -3.60 38 34 2,393 +4
29JUN26 430.00 C 0.00 0.00 0.00 17.53 -3.00 39 0 321 0
29JUN26 440.00 C 12.97 14.25 12.69 14.48 -2.55 39 31 1,494 +31
29JUN26 450.00 C 11.50 11.80 11.27 11.71 -2.12 39 21 785 +16
29JUN26 460.00 C 9.27 9.27 9.27 9.31 -1.79 39 55 1,284 +55
29JUN26 470.00 C 7.90 7.90 7.00 7.33 -1.50 39 127 462 +108
29JUN26 480.00 C 6.46 6.71 6.14 5.73 -1.24 39 22 331 +22
29JUN26 490.00 C 0.00 0.00 0.00 4.44 -1.01 39 0 69 0
29JUN26 500.00 C 4.63 4.63 4.63 3.41 -0.82 39 15 1,894 +15
29JUN26 510.00 C 3.70 3.93 3.70 2.60 -0.66 39 2 85 -1
29JUN26 520.00 C 2.80 2.80 2.80 1.97 -0.52 39 20 400 +20
29JUN26 530.00 C 0.00 0.00 0.00 1.48 -0.41 39 0 446 0
29JUN26 540.00 C 0.00 0.00 0.00 1.07 -0.36 39 0 59 0
29JUN26 550.00 C 0.00 0.00 0.00 0.79 -0.28 39 0 1,285 0
29JUN26 560.00 C 0.00 0.00 0.00 0.59 -0.18 39 0 122 0
29JUN26 570.00 C 0.00 0.00 0.00 0.43 -0.14 39 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 0.31 -0.11 39 0 165 0
29JUN26 590.00 C 1.10 1.10 1.10 0.23 -0.08 39 2 313 +2
29JUN26 600.00 C 0.00 0.00 0.00 0.16 -0.06 39 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.12 -0.04 39 0 87 0
29JUN26 620.00 C 0.75 0.75 0.75 0.08 -0.04 38 2 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 41 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 211.82 -7.98 0 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 206.85 -8.26 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 201.88 -8.28 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 196.92 -8.30 40 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 191.95 -8.33 38 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 186.98 -8.37 37 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 182.02 -8.41 38 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 177.06 -8.46 39 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 171.54 -8.83 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 166.56 -9.17 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 161.01 -9.83 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 156.18 -9.78 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 151.31 -9.78 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 146.29 -9.80 0 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 141.44 -9.79 0 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 136.61 -9.77 0 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 131.80 -9.68 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 127.16 -9.55 0 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 122.31 -9.59 0 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 117.69 -9.42 32 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 113.23 -9.11 35 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 103.88 -9.03 36 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 94.81 -8.79 36 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 86.19 -8.45 37 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 77.98 -7.91 38 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 69.95 -5.42 38 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 62.35 -5.21 38 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 55.24 -4.96 38 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 48.63 -4.69 38 0 30 0
30JUL26 390.00 C 41.23 41.23 41.23 42.10 -4.85 37 15 15 +15
30JUL26 400.00 C 0.00 0.00 0.00 36.30 -5.08 37 0 41 0
30JUL26 410.00 C 31.59 31.59 31.59 31.49 -4.52 37 15 65 0
30JUL26 420.00 C 27.16 27.16 27.16 27.00 -4.21 37 15 52 -15
30JUL26 430.00 C 23.45 23.45 22.47 23.19 -3.75 38 4 84 +4
30JUL26 440.00 C 19.78 19.78 19.78 19.90 -3.33 38 8 133 +1
30JUL26 450.00 C 17.13 17.13 17.13 17.12 -2.85 38 15 203 +15
30JUL26 460.00 C 14.00 14.00 14.00 14.56 -2.35 39 2 55 0
30JUL26 470.00 C 12.48 12.48 12.00 12.17 -2.07 38 16 215 -1
30JUL26 480.00 C 11.23 11.23 11.18 10.12 -1.82 38 2 156 0
30JUL26 490.00 C 0.00 0.00 0.00 8.38 -1.58 38 0 83 0
30JUL26 500.00 C 0.00 0.00 0.00 6.70 -1.58 38 0 80 0
30JUL26 510.00 C 0.00 0.00 0.00 5.50 -1.15 38 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 4.49 -1.15 38 0 30 0
30JUL26 530.00 C 0.00 0.00 0.00 3.65 -0.84 38 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 2.96 -0.71 38 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 2.39 -0.60 38 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 1.98 -0.45 38 0 1 0
30JUL26 570.00 C 0.00 0.00 0.00 1.54 -0.42 38 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 1.23 -0.35 38 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 0.98 -0.29 38 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.78 -0.24 38 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 0.62 -0.20 38 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.49 -0.16 38 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 211.82 -8.93 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 206.85 -8.99 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 201.88 -9.07 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 196.92 -9.13 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 191.95 -9.22 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 186.99 -9.31 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 182.13 -9.30 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 177.49 -9.08 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 172.64 -9.08 36 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 167.60 -9.12 25 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 162.96 -8.92 40 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 157.95 -9.10 37 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 153.16 -9.07 39 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 148.56 -8.86 41 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 143.96 -8.68 42 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 139.21 -8.65 42 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 134.43 -8.68 41 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 129.62 -8.76 40 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 124.97 -8.73 40 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 120.69 -8.34 41 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 116.13 -8.29 41 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 107.24 -8.07 41 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 98.50 -7.92 40 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 89.32 -8.48 38 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 81.35 -8.10 38 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 73.74 -7.69 38 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 66.55 -5.12 38 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 59.79 -4.91 38 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 53.48 -4.68 38 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 47.33 -4.74 38 0 0 0
28AUG26 400.00 C 41.35 41.35 41.35 40.99 -5.91 37 15 15 +15
28AUG26 410.00 C 36.33 36.59 36.33 37.07 -4.53 38 50 50 +50
28AUG26 420.00 C 32.19 32.27 32.19 32.42 -4.39 38 35 95 +35
28AUG26 430.00 C 28.43 28.43 28.39 28.51 -3.98 38 16 46 +16
28AUG26 440.00 C 0.00 0.00 0.00 25.05 -3.63 38 0 25 0
28AUG26 450.00 C 21.52 21.52 21.52 22.01 -3.29 38 15 10 -15
28AUG26 460.00 C 0.00 0.00 0.00 19.35 -2.87 39 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 16.86 -2.46 39 0 1 0
28AUG26 480.00 C 14.83 14.83 14.83 14.52 -2.22 39 13 13 +13
28AUG26 490.00 C 12.99 12.99 12.99 12.46 -2.01 39 13 13 +13
28AUG26 500.00 C 0.00 0.00 0.00 10.36 -2.11 38 0 26 0
28AUG26 510.00 C 0.00 0.00 0.00 8.84 -1.56 38 0 1 0
28AUG26 520.00 C 9.00 9.00 9.00 7.52 -1.39 38 1 1 +1
28AUG26 530.00 C 0.00 0.00 0.00 6.39 -1.23 38 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 5.41 -1.09 38 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 4.57 -0.96 38 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 3.85 -0.84 38 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 3.24 -0.74 38 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 2.72 -0.64 38 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 2.28 -0.56 38 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 1.91 -0.48 38 0 0 0
28AUG26 610.00 C 0.00 0.00 0.00 1.59 -0.42 38 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 1.33 -0.36 38 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 211.98 -9.17 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 207.13 -9.17 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 202.29 -9.16 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 197.46 -8.90 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 192.63 -9.15 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 187.82 -9.02 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 183.11 -8.90 36 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 178.58 -8.62 42 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 173.79 -8.63 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 169.16 -8.45 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 164.40 -8.46 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 159.65 -8.43 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 154.87 -8.47 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 150.19 -8.44 42 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 145.61 -8.28 42 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 140.86 -8.36 42 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 136.26 -8.41 41 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 131.92 -8.14 42 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 127.41 -8.10 42 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 123.10 -7.91 42 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 118.72 -7.83 41 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 109.14 -8.67 39 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 98.50 -10.87 34 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 90.11 -10.87 34 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 82.57 -10.45 35 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 75.33 -10.03 35 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 68.77 -7.05 36 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 64.15 -5.01 38 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 58.07 -4.82 38 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 52.41 -4.61 38 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 48.56 -4.53 40 0 145 0
29SEP26 410.00 C 40.69 40.69 40.69 42.11 -4.56 38 14 1,236 +14
29SEP26 420.00 C 35.00 36.45 35.00 37.66 -4.53 38 13 59 +12
29SEP26 430.00 C 33.45 34.04 31.55 33.64 -4.22 38 297 312 +263
29SEP26 440.00 C 0.00 0.00 0.00 30.17 -3.72 38 0 978 0
29SEP26 450.00 C 0.00 0.00 0.00 26.69 -3.51 38 0 503 0
29SEP26 460.00 C 0.00 0.00 0.00 24.03 -3.19 39 0 641 0
29SEP26 470.00 C 20.50 20.50 20.50 21.45 -2.91 39 3 1,152 +1
29SEP26 480.00 C 0.00 0.00 0.00 18.90 -2.69 39 0 135 0
29SEP26 490.00 C 0.00 0.00 0.00 16.62 -2.47 39 0 146 0
29SEP26 500.00 C 15.00 15.00 14.50 14.16 -2.70 38 2 401 0
29SEP26 510.00 C 0.00 0.00 0.00 12.50 -2.35 38 0 38 0
29SEP26 520.00 C 0.00 0.00 0.00 10.84 -1.84 38 0 106 0
29SEP26 530.00 C 11.28 11.28 11.18 9.46 -2.01 38 2 935 -1
29SEP26 540.00 C 0.00 0.00 0.00 8.24 -1.52 38 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 7.16 -1.39 38 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 6.22 -1.25 38 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 5.39 -1.13 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 4.67 -1.01 38 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 4.16 -0.94 38 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 3.49 -0.81 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 3.01 -0.73 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 2.59 -0.65 38 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 2.23 -0.58 38 0 43 0
29SEP26 640.00 C 0.00 0.00 0.00 1.92 -0.52 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 1.65 -0.46 38 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.42 -0.40 38 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.22 -0.35 38 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.04 -0.32 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.89 -0.28 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.77 -0.24 38 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 215.16 -8.64 47 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 210.43 -8.67 47 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 205.71 -8.65 47 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 201.28 -8.36 48 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 196.58 -8.36 47 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 191.90 -8.36 47 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 187.22 -8.36 46 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 182.58 -8.36 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 178.01 -8.30 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 173.42 -8.49 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 168.84 -8.28 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 164.31 -8.27 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 159.96 -8.11 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 155.60 -7.99 44 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 151.20 -7.95 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 147.02 -7.59 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 142.68 -7.44 43 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 138.36 -7.33 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 134.19 -7.12 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 130.13 -6.87 42 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 122.20 -10.56 36 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 114.34 -10.14 36 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 106.76 -9.74 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 99.47 -9.35 36 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 92.44 -9.02 37 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 85.66 -8.77 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 79.49 -8.25 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 73.25 -8.13 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 67.50 -5.67 37 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 62.07 -5.58 37 0 2 0
30DEC26 400.00 C 0.00 0.00 0.00 58.29 -4.16 38 0 33 0
30DEC26 410.00 C 0.00 0.00 0.00 54.00 -3.58 38 0 116 0
30DEC26 420.00 C 0.00 0.00 0.00 49.48 -4.27 38 0 70 0
30DEC26 430.00 C 44.74 45.12 44.74 45.31 -4.04 38 80 143 +77
30DEC26 440.00 C 0.00 0.00 0.00 41.25 -4.26 37 0 106 0
30DEC26 450.00 C 0.00 0.00 0.00 38.07 -3.70 38 0 548 0
30DEC26 460.00 C 0.00 0.00 0.00 34.83 -3.48 38 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 31.62 -3.53 38 0 583 0
30DEC26 480.00 C 0.00 0.00 0.00 29.15 -2.95 38 0 108 0
30DEC26 490.00 C 0.00 0.00 0.00 26.69 -2.73 38 0 3 0
30DEC26 500.00 C 0.00 0.00 0.00 23.02 -3.97 37 0 188 0
30DEC26 510.00 C 0.00 0.00 0.00 20.92 -2.25 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 19.58 -2.23 38 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 17.77 -1.80 38 0 36 0
30DEC26 540.00 C 0.00 0.00 0.00 16.11 -1.82 38 0 45 0
30DEC26 550.00 C 0.00 0.00 0.00 14.59 -1.89 38 0 58 0
30DEC26 560.00 C 14.85 14.85 14.85 13.21 -2.10 38 1 4 -1
30DEC26 570.00 C 0.00 0.00 0.00 11.95 -1.54 38 0 1 0
30DEC26 580.00 C 12.45 12.55 12.45 10.81 -1.43 38 2 13 0
30DEC26 590.00 C 0.00 0.00 0.00 10.06 -1.04 38 0 60 0
30DEC26 600.00 C 0.00 0.00 0.00 8.82 -1.24 38 0 44 0
30DEC26 610.00 C 0.00 0.00 0.00 7.96 -1.15 38 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 7.19 -1.06 38 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 6.48 -0.99 38 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 5.85 -0.90 38 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 5.27 -0.84 38 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 4.75 -0.77 38 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 4.28 -0.71 38 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 3.85 -0.66 38 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 3.57 -0.63 38 0 1 0
30DEC26 700.00 C 0.00 0.00 0.00 3.12 -0.56 38 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 217.94 -8.71 47 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 213.42 -8.59 47 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 208.94 -8.45 47 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 204.40 -8.40 47 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 199.79 -8.43 46 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 195.30 -8.37 46 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 190.80 -8.34 45 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 186.27 -8.36 45 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 181.82 -8.33 44 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 177.44 -8.05 44 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 173.17 -7.76 44 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 168.92 -7.47 43 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 164.65 -7.25 43 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 160.51 -6.96 43 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 156.25 -6.83 43 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 152.16 -6.60 42 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 148.13 -6.36 42 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 143.14 -7.15 41 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 139.14 -7.01 40 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 132.36 -9.71 37 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 128.59 -9.47 37 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 121.06 -9.19 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 114.03 -8.69 37 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 106.99 -8.48 37 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 100.38 -8.15 37 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 93.90 -7.98 37 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 87.99 -7.54 37 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 81.98 -7.50 37 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 76.52 -7.21 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 71.20 -7.07 36 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 65.68 -7.42 36 0 2 0
30MAR27 410.00 C 0.00 0.00 0.00 61.60 -4.62 36 0 1 0
30MAR27 420.00 C 0.00 0.00 0.00 58.81 -4.78 37 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 54.51 -4.49 37 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 51.09 -4.05 38 0 0 0
30MAR27 450.00 C 46.18 46.18 44.90 46.85 -4.44 37 4 10 +2
30MAR27 460.00 C 0.00 0.00 0.00 43.62 -4.06 37 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 40.89 -3.40 37 0 600 0
30MAR27 480.00 C 0.00 0.00 0.00 37.61 -3.51 37 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 35.04 -3.11 37 0 15 0
30MAR27 500.00 C 0.00 0.00 0.00 32.26 -3.12 37 0 43 0
30MAR27 510.00 C 0.00 0.00 0.00 30.04 -1.80 37 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 27.81 -1.69 37 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 25.73 -1.59 37 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 23.80 -1.49 37 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 22.01 -1.40 37 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 20.35 -1.30 37 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 18.80 -1.22 37 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 17.37 -1.14 37 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 16.05 -1.06 37 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 14.82 -0.99 37 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 13.68 -0.92 37 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 12.63 -0.86 37 0 0 0
TOTAL CALL 1,582 41,837 +1,060
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 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 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 42 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
28MAY26 310.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 61 0
28MAY26 320.00 P 0.00 0.00 0.00 0.09 +0.03 41 0 93 0
28MAY26 330.00 P 0.71 0.71 0.71 0.24 +0.09 41 2 203 0
28MAY26 340.00 P 1.31 1.31 1.20 0.52 +0.18 41 12 2,424 +12
28MAY26 350.00 P 1.90 2.04 1.73 1.06 +0.33 41 18 910 +18
28MAY26 360.00 P 2.78 3.07 2.43 1.96 +0.57 41 86 3,258 +17
28MAY26 370.00 P 3.50 4.80 3.50 3.34 +0.85 41 57 260 +42
28MAY26 380.00 P 4.25 7.21 4.25 5.46 +1.28 41 149 729 +144
28MAY26 390.00 P 9.52 10.50 8.60 8.17 +1.87 41 182 1,234 +165
28MAY26 400.00 P 12.90 14.50 12.23 11.70 +2.19 41 291 2,337 +64
28MAY26 410.00 P 13.60 19.85 13.60 16.60 +3.15 41 69 2,116 +64
28MAY26 420.00 P 23.32 24.35 22.30 22.30 +3.93 42 98 965 +72
28MAY26 430.00 P 28.91 28.91 28.91 28.95 +4.58 42 1 547 -1
28MAY26 440.00 P 36.95 36.95 36.95 35.67 +4.53 41 1 191 -1
28MAY26 450.00 P 49.00 49.00 49.00 43.60 +4.99 41 1 184 0
28MAY26 460.00 P 0.00 0.00 0.00 52.09 +5.37 41 0 139 0
28MAY26 470.00 P 65.00 65.00 65.00 61.03 +5.67 41 2 74 0
28MAY26 480.00 P 0.00 0.00 0.00 70.32 +5.91 41 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 80.59 +6.81 47 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 90.43 +7.05 50 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 100.60 +7.45 55 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 110.64 +7.61 59 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 120.63 +7.63 63 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 130.63 +7.63 67 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 140.63 +7.63 70 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 150.70 +7.70 74 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 160.63 +7.63 77 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 170.63 +7.63 80 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 180.63 +7.63 83 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 190.34 +7.34 83 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 200.63 +7.63 89 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 210.34 +7.34 89 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 220.63 +7.63 95 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 230.63 +7.63 98 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 240.63 +7.63 101 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 250.34 +7.34 100 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 260.62 +7.62 106 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 270.34 +7.34 105 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 280.62 +7.62 111 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 290.62 +7.62 113 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 300.62 +7.62 115 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 310.62 +7.62 118 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 320.62 +7.62 120 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 330.33 +7.33 119 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 340.62 +7.62 125 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 350.62 +7.62 127 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 360.62 +7.62 129 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 370.33 +7.33 128 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 380.62 +7.62 133 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 390.61 +7.61 136 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 400.33 +7.33 134 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 410.33 +7.33 136 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 420.61 +7.61 142 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 430.61 +7.61 144 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 440.61 +7.61 146 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.02 0.00 38 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 3 0
29JUN26 275.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 1 0
29JUN26 280.00 P 0.65 0.65 0.65 0.09 +0.03 39 1 4 +1
29JUN26 285.00 P 0.00 0.00 0.00 0.12 +0.03 39 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.18 +0.05 39 0 16 0
29JUN26 295.00 P 0.00 0.00 0.00 0.25 +0.06 39 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.35 +0.09 39 0 171 0
29JUN26 310.00 P 0.00 0.00 0.00 0.63 +0.14 39 0 105 0
29JUN26 320.00 P 0.00 0.00 0.00 1.08 +0.22 39 0 49 0
29JUN26 330.00 P 2.92 3.01 2.92 1.81 +0.39 39 3 197 +2
29JUN26 340.00 P 4.09 4.35 4.09 2.83 +0.51 39 17 317 +1
29JUN26 350.00 P 5.60 5.60 5.19 4.25 +0.74 39 21 674 +9
29JUN26 360.00 P 0.00 0.00 0.00 6.14 +1.02 39 0 684 0
29JUN26 370.00 P 8.50 10.28 8.50 8.57 +1.36 39 88 3,902 -6
29JUN26 380.00 P 12.84 13.37 11.60 11.57 +1.80 39 156 1,746 -12
29JUN26 390.00 P 16.65 16.65 15.30 15.03 +1.99 39 106 3,910 +1
29JUN26 400.00 P 20.34 21.55 20.34 19.17 +2.47 39 43 6,258 +21
29JUN26 410.00 P 25.49 26.71 25.49 24.06 +3.27 39 34 1,852 +30
29JUN26 420.00 P 31.99 31.99 30.95 29.68 +3.76 39 48 2,812 -8
29JUN26 430.00 P 35.91 35.91 35.91 36.07 +4.13 40 13 670 0
29JUN26 440.00 P 0.00 0.00 0.00 42.10 +2.77 39 0 478 0
29JUN26 450.00 P 0.00 0.00 0.00 49.24 +2.81 39 0 2,112 0
29JUN26 460.00 P 0.00 0.00 0.00 57.00 +4.59 39 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 65.13 +4.95 39 0 162 0
29JUN26 480.00 P 78.00 78.00 78.00 75.78 +7.32 44 1 366 0
29JUN26 490.00 P 0.00 0.00 0.00 84.85 +7.83 45 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 92.55 +6.74 42 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 102.11 +6.75 44 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 111.43 +7.54 44 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 120.87 +7.65 44 0 103 0
29JUN26 540.00 P 0.00 0.00 0.00 130.63 +7.16 46 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 140.63 +7.41 48 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 150.70 +7.62 51 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 160.63 +7.62 53 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 170.63 +7.63 55 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 180.63 +7.63 57 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 190.34 +6.83 57 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 200.63 +7.63 61 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 210.53 +7.53 62 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 220.63 +7.63 65 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 230.63 +7.63 67 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 240.63 +7.63 68 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 250.34 +7.34 68 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 260.62 +7.62 72 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 270.37 +7.37 72 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 280.62 +7.62 76 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 290.62 +7.62 77 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 300.62 +7.62 79 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 310.62 +7.62 81 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 320.62 +7.62 82 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 330.36 +7.36 82 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 340.62 +7.62 85 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 350.62 +7.62 87 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 360.62 +7.62 88 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 370.36 +7.36 88 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 380.62 +7.62 91 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 390.61 +7.61 93 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 400.36 +7.36 92 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 410.36 +7.36 93 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 420.61 +7.61 97 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 430.61 +7.61 98 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 440.61 +7.61 99 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.23 +0.03 38 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.32 +0.06 38 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.42 +0.06 38 0 0 0
30JUL26 285.00 P 0.00 0.00 0.00 0.55 +0.09 38 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.71 +0.10 38 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.90 +0.13 38 0 7 0
30JUL26 300.00 P 0.00 0.00 0.00 1.15 +0.16 38 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 1.78 +0.25 38 0 15 0
30JUL26 320.00 P 3.94 3.94 3.94 2.65 +0.37 38 1 2 +1
30JUL26 330.00 P 5.00 5.30 5.00 3.92 +0.58 38 12 26 +12
30JUL26 340.00 P 7.00 7.00 7.00 5.45 +0.58 38 9 149 0
30JUL26 350.00 P 8.40 8.80 7.80 7.47 +0.82 38 12 93 +12
30JUL26 360.00 P 10.65 11.16 10.65 9.94 +1.13 38 3 34 +1
30JUL26 370.00 P 12.70 12.70 12.70 12.70 +1.38 38 1 96 0
30JUL26 380.00 P 17.80 18.02 17.80 15.79 +1.54 38 76 95 +76
30JUL26 390.00 P 19.85 19.85 19.85 19.85 +1.99 38 16 73 +16
30JUL26 400.00 P 26.85 26.85 24.55 24.87 +3.03 39 23 290 +13
30JUL26 410.00 P 29.27 29.27 29.27 29.39 +3.15 38 15 233 +15
30JUL26 420.00 P 36.41 36.41 36.41 35.01 +3.49 38 15 335 +15
30JUL26 430.00 P 43.61 44.74 43.61 40.96 +3.58 38 45 171 +45
30JUL26 440.00 P 0.00 0.00 0.00 47.67 +4.26 39 0 100 0
30JUL26 450.00 P 0.00 0.00 0.00 53.95 +3.46 38 0 92 0
30JUL26 460.00 P 0.00 0.00 0.00 61.17 +3.89 38 0 30 0
30JUL26 470.00 P 0.00 0.00 0.00 68.96 +4.30 38 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 76.97 +4.50 38 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 87.88 +7.29 42 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 96.60 +7.73 43 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 105.66 +8.16 44 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 113.79 +7.50 42 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 122.95 +7.66 43 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 132.53 +8.12 44 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 141.96 +8.32 44 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 151.55 +8.45 45 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 161.26 +7.74 46 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 171.31 +8.04 48 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 181.31 +8.20 50 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 191.30 +7.79 52 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 201.30 +8.30 53 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 211.30 +8.30 55 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.17 +0.02 38 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.23 +0.02 38 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.30 +0.03 38 0 0 0
28AUG26 260.00 P 1.50 1.50 1.50 0.40 +0.04 38 1 1 +1
28AUG26 265.00 P 0.00 0.00 0.00 0.51 +0.05 38 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.66 +0.08 38 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.83 +0.08 38 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.03 +0.11 38 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 1.29 +0.13 38 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 1.54 +0.12 38 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 1.92 +0.20 38 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 2.30 +0.20 38 0 0 0
28AUG26 310.00 P 0.00 0.00 0.00 3.29 +0.31 38 0 0 0
28AUG26 320.00 P 0.00 0.00 0.00 4.54 +0.47 38 0 2 0
28AUG26 330.00 P 7.50 7.50 7.50 6.23 +0.65 39 1 8 +1
28AUG26 340.00 P 8.50 9.80 8.50 8.29 +0.70 39 4 86 +4
28AUG26 350.00 P 12.02 12.13 11.13 10.70 +0.99 39 36 51 +34
28AUG26 360.00 P 14.55 14.55 14.55 13.42 +0.97 39 1 1 +1
28AUG26 370.00 P 18.21 18.25 17.96 16.65 +1.39 39 59 61 +59
28AUG26 380.00 P 21.71 22.17 21.71 20.37 +1.69 39 80 100 +80
28AUG26 390.00 P 25.77 26.72 25.77 24.38 +2.01 39 180 195 +180
28AUG26 400.00 P 29.90 29.90 29.90 28.90 +2.48 38 2 17 +2
28AUG26 410.00 P 35.17 35.17 33.71 33.71 +2.53 38 16 16 +16
28AUG26 420.00 P 40.80 41.40 39.50 39.51 +3.21 39 17 33 +16
28AUG26 430.00 P 0.00 0.00 0.00 45.43 +3.45 39 0 45 0
28AUG26 440.00 P 53.29 53.69 53.29 52.00 +4.11 39 30 120 +15
28AUG26 450.00 P 0.00 0.00 0.00 59.83 +5.15 40 0 30 0
28AUG26 460.00 P 0.00 0.00 0.00 67.22 +5.56 40 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 74.81 +5.95 41 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 82.87 +6.96 41 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 90.25 +6.10 41 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 98.78 +6.79 41 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 107.37 +7.05 41 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 116.21 +7.37 42 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 125.28 +7.74 42 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 133.27 +6.23 41 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 142.57 +5.86 41 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 152.07 +5.75 42 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 161.49 +5.59 42 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 171.31 +5.97 43 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 181.31 +6.75 45 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 191.30 +7.66 46 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 201.30 +8.04 48 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 211.30 +8.20 49 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.14 0.00 38 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.33 +0.02 38 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.43 +0.02 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.54 +0.02 38 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 0.69 +0.04 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.86 +0.04 38 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.05 +0.06 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.30 +0.07 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 1.56 +0.07 38 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 1.89 +0.13 38 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 2.28 +0.13 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.66 +0.12 38 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 3.17 +0.21 38 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 3.72 +0.20 38 0 94 0
29SEP26 310.00 P 0.00 0.00 0.00 5.15 +0.34 38 0 40 0
29SEP26 320.00 P 0.00 0.00 0.00 6.73 +0.52 39 0 110 0
29SEP26 330.00 P 0.00 0.00 0.00 8.77 +0.75 39 0 114 0
29SEP26 340.00 P 12.88 12.88 12.88 11.06 +1.00 39 15 28 -1
29SEP26 350.00 P 15.53 15.61 15.53 13.80 +0.74 39 31 155 +4
29SEP26 360.00 P 18.90 18.90 18.56 16.95 +1.10 39 16 172 +2
29SEP26 370.00 P 21.97 22.00 21.97 20.41 +1.55 39 20 162 +9
29SEP26 380.00 P 25.81 25.81 25.81 24.15 +1.40 39 15 698 0
29SEP26 390.00 P 0.00 0.00 0.00 28.53 +1.97 39 0 962 0
29SEP26 400.00 P 0.00 0.00 0.00 33.74 +2.89 39 0 3,395 0
29SEP26 410.00 P 39.77 40.21 38.63 37.75 +2.22 38 435 2,195 +253
29SEP26 420.00 P 0.00 0.00 0.00 43.31 +2.62 38 0 1,831 0
29SEP26 430.00 P 0.00 0.00 0.00 49.40 +3.22 38 0 530 0
29SEP26 440.00 P 58.36 59.61 58.36 55.79 +3.54 38 30 477 0
29SEP26 450.00 P 0.00 0.00 0.00 62.51 +3.75 39 0 154 0
29SEP26 460.00 P 0.00 0.00 0.00 71.07 +5.29 40 0 678 0
29SEP26 470.00 P 0.00 0.00 0.00 78.51 +6.38 40 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 86.26 +6.64 41 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 94.36 +7.06 41 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 102.54 +7.35 42 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 111.20 +7.66 42 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 119.91 +8.27 43 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 128.88 +8.79 43 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 137.71 +9.02 44 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 146.85 +9.44 44 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 156.01 +9.46 45 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 166.37 +10.21 47 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 172.45 +6.75 42 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 181.58 +3.30 41 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 191.30 +6.84 42 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 201.30 +7.74 43 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 211.30 +7.66 45 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 220.63 +7.22 44 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 230.63 +7.41 45 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 240.63 +7.54 46 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 250.34 +7.33 47 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 260.62 +7.62 49 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 270.37 +7.37 49 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 280.62 +7.62 51 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 290.62 +7.62 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.30 +0.01 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.38 +0.02 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.49 +0.02 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.60 +0.02 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.76 +0.05 38 0 134 0
30DEC26 230.00 P 0.00 0.00 0.00 0.93 +0.05 38 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.11 +0.05 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.36 +0.09 38 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.63 +0.09 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.90 +0.08 38 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 2.27 +0.14 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.67 +0.14 38 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 3.06 +0.13 38 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.57 +0.23 38 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 4.14 +0.23 38 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 4.70 +0.21 38 0 11 0
30DEC26 285.00 P 0.00 0.00 0.00 5.49 +0.43 38 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 6.29 +0.53 38 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 7.10 +0.54 38 0 10 0
30DEC26 300.00 P 9.80 9.80 9.80 7.91 +0.56 38 7 177 +7
30DEC26 310.00 P 0.00 0.00 0.00 9.97 +0.52 38 0 4 0
30DEC26 320.00 P 0.00 0.00 0.00 12.14 +0.51 38 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 14.88 +0.75 38 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 17.69 +0.82 38 0 52 0
30DEC26 350.00 P 22.20 23.08 22.20 21.12 +1.05 38 8 283 -1
30DEC26 360.00 P 0.00 0.00 0.00 24.64 +1.32 38 0 186 0
30DEC26 370.00 P 0.00 0.00 0.00 28.52 +1.81 38 0 275 0
30DEC26 380.00 P 34.14 34.14 34.14 32.66 +2.04 38 1 70 +1
30DEC26 390.00 P 0.00 0.00 0.00 37.13 +2.10 38 0 115 0
30DEC26 400.00 P 43.53 43.53 43.23 41.53 +2.13 37 16 851 +14
30DEC26 410.00 P 0.00 0.00 0.00 46.58 +2.43 38 0 222 0
30DEC26 420.00 P 0.00 0.00 0.00 51.92 +2.58 37 0 155 0
30DEC26 430.00 P 0.00 0.00 0.00 57.90 +3.01 37 0 127 0
30DEC26 440.00 P 0.00 0.00 0.00 64.04 +3.47 37 0 320 0
30DEC26 450.00 P 0.00 0.00 0.00 70.57 +3.23 37 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 79.38 +5.43 39 0 1,075 0
30DEC26 470.00 P 0.00 0.00 0.00 86.63 +6.89 39 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 93.95 +7.12 39 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 101.53 +7.34 40 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 109.30 +7.60 40 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 117.92 +8.52 41 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 126.09 +8.15 41 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 134.45 +9.07 41 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 142.88 +9.31 41 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 151.43 +9.51 41 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 160.51 +10.16 42 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 170.14 +10.58 43 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 179.34 +10.15 44 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 188.75 +9.92 44 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 197.90 +9.41 45 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 207.98 +9.86 46 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 214.64 +7.06 43 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 222.50 +4.64 41 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 231.85 +5.82 41 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 241.54 +6.40 41 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 250.39 +6.19 39 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 260.62 +7.43 41 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 270.37 +6.94 41 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 280.62 +7.38 43 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 290.62 +7.50 44 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.69 +0.07 37 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.87 +0.12 37 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.05 +0.11 37 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 1.24 +0.12 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.51 +0.19 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.79 +0.19 37 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.07 +0.19 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 2.45 +0.29 37 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 2.86 +0.29 37 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 3.26 +0.28 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 3.74 +0.35 37 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 4.32 +0.44 37 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 4.90 +0.43 37 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 5.48 +0.43 37 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 6.21 +0.57 37 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 7.22 +0.83 38 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 8.04 +0.85 38 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 8.87 +0.87 38 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 9.89 +1.08 38 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 10.99 +1.19 38 0 10 0
30MAR27 300.00 P 0.00 0.00 0.00 12.08 +1.20 38 0 25 0
30MAR27 310.00 P 0.00 0.00 0.00 14.43 +1.40 38 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 17.27 +1.65 38 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 20.13 +1.18 38 0 9 0
30MAR27 340.00 P 0.00 0.00 0.00 23.64 +1.55 38 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 27.21 +1.54 38 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 30.54 +1.54 38 0 909 0
30MAR27 370.00 P 0.00 0.00 0.00 34.56 +1.91 37 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 38.98 +2.40 38 0 75 0
30MAR27 390.00 P 0.00 0.00 0.00 43.63 +2.81 37 0 19 0
30MAR27 400.00 P 49.70 50.79 49.70 48.63 +3.27 37 5 61 +5
30MAR27 410.00 P 0.00 0.00 0.00 52.83 +2.58 37 0 31 0
30MAR27 420.00 P 0.00 0.00 0.00 59.26 +3.75 37 0 15 0
30MAR27 430.00 P 66.86 66.86 66.86 64.20 +3.19 37 15 17 +15
30MAR27 440.00 P 0.00 0.00 0.00 70.32 +3.48 37 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 77.13 +4.27 37 0 4 0
30MAR27 460.00 P 0.00 0.00 0.00 83.40 +4.10 37 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 92.27 +6.17 38 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 99.50 +6.51 38 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 107.48 +7.34 39 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 115.25 +7.74 39 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 122.88 +7.89 39 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 130.77 +8.18 39 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 138.79 +8.39 39 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 146.95 +8.63 39 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 155.29 +8.86 40 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 163.74 +9.11 40 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 172.27 +9.29 40 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 180.43 +8.95 40 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 189.75 +9.67 40 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 200.59 +10.56 42 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 210.29 +9.94 43 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 220.29 +9.29 44 0 0 0
TOTAL PUT 2,769 69,272 +1,558
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$ 3.20
28MAY26 1.95 C 0.00 0.00 0.00 1.25 +0.04 0 0 3 0
28MAY26 2.00 C 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.81 +0.05 63 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.71 +0.04 55 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
28MAY26 2.70 C 0.44 0.44 0.44 0.51 +0.02 40 5 10 +5
28MAY26 2.80 C 0.00 0.00 0.00 0.42 +0.02 42 0 12 0
28MAY26 2.90 C 0.00 0.00 0.00 0.35 +0.03 49 0 90 0
28MAY26 3.00 C 0.00 0.00 0.00 0.28 +0.03 50 0 387 0
28MAY26 3.10 C 0.18 0.18 0.18 0.22 +0.03 51 4 260 -4
28MAY26 3.20 C 0.11 0.11 0.11 0.17 +0.02 52 10 265 +10
28MAY26 3.30 C 0.09 0.10 0.09 0.13 +0.02 53 14 1,128 -9
28MAY26 3.40 C 0.08 0.08 0.08 0.09 +0.01 51 80 183 +80
28MAY26 3.50 C 0.06 0.06 0.06 0.06 +0.01 50 11 559 +11
28MAY26 3.60 C 0.05 0.05 0.04 0.04 +0.01 49 18 174 +7
28MAY26 3.70 C 0.00 0.00 0.00 0.03 +0.01 51 0 70 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 +0.01 51 0 59 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 313 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 78 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 85 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 1.95 C 0.00 0.00 0.00 1.26 +0.05 57 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.21 +0.05 54 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.11 +0.05 47 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.01 +0.05 41 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.92 +0.05 51 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.81 +0.03 29 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.72 +0.02 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.63 +0.01 41 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.56 +0.03 47 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.48 +0.02 46 0 56 0
29JUN26 2.90 C 0.00 0.00 0.00 0.42 +0.02 49 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.36 +0.02 50 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.30 +0.01 49 0 197 0
29JUN26 3.20 C 0.00 0.00 0.00 0.25 +0.01 49 0 227 0
29JUN26 3.30 C 0.00 0.00 0.00 0.21 +0.01 50 0 87 0
29JUN26 3.40 C 0.00 0.00 0.00 0.17 0.00 49 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.14 0.00 50 0 280 0
29JUN26 3.60 C 0.00 0.00 0.00 0.12 +0.01 51 0 109 0
29JUN26 3.70 C 0.00 0.00 0.00 0.09 0.00 49 0 360 0
29JUN26 3.80 C 0.07 0.07 0.07 0.07 -0.01 49 20 52 +10
29JUN26 3.90 C 0.00 0.00 0.00 0.06 0.00 50 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 0.00 51 0 482 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 0.00 51 0 180 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 0.00 49 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 74 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 471 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 82 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 86 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 100 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 103 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 106 0 3,982 0
30JUL26 1.95 C 0.00 0.00 0.00 1.27 +0.06 55 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 1.22 +0.06 52 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 1.12 +0.05 47 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.92 +0.03 37 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.83 +0.02 40 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.75 +0.02 43 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.67 +0.01 44 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.60 +0.02 46 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.54 +0.02 49 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.47 +0.01 48 0 60 0
30JUL26 3.00 C 0.00 0.00 0.00 0.42 +0.02 49 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.37 +0.02 50 0 3 0
30JUL26 3.20 C 0.00 0.00 0.00 0.32 +0.01 50 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.28 +0.01 50 0 85 0
30JUL26 3.40 C 0.00 0.00 0.00 0.24 +0.01 50 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.21 +0.01 51 0 7 0
30JUL26 3.60 C 0.00 0.00 0.00 0.18 +0.01 51 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.15 0.00 50 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.13 0.00 51 0 10 0
30JUL26 3.90 C 0.00 0.00 0.00 0.11 0.00 51 0 10 0
30JUL26 4.00 C 0.09 0.09 0.09 0.09 0.00 50 10 10 +10
30JUL26 4.10 C 0.00 0.00 0.00 0.08 - 51 0 0 -
28AUG26 2.10 C 0.00 0.00 0.00 1.12 +0.04 35 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.04 +0.04 46 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.96 +0.04 49 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.88 +0.04 50 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.80 +0.03 50 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.73 +0.03 51 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.66 +0.02 51 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.60 +0.02 52 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.54 +0.01 52 0 24 0
28AUG26 3.00 C 0.00 0.00 0.00 0.48 +0.01 51 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.44 +0.01 53 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.39 +0.01 52 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.35 +0.01 53 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.31 0.00 53 0 1 0
28AUG26 3.50 C 0.00 0.00 0.00 0.28 0.00 53 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.25 0.00 54 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.22 0.00 53 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.19 0.00 53 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.17 0.00 53 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.15 - 53 0 0 -
28AUG26 4.10 C 0.00 0.00 0.00 0.13 - 53 0 0 -
29SEP26 1.95 C 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.23 +0.03 41 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.15 +0.03 48 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.07 +0.03 50 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.99 +0.02 51 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.91 +0.02 50 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.85 +0.03 53 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.77 +0.02 51 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.71 +0.03 52 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.65 +0.02 53 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.60 +0.03 54 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.55 +0.03 54 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.50 +0.02 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.46 +0.02 55 0 15 0
29SEP26 3.30 C 0.00 0.00 0.00 0.42 +0.02 55 0 15 0
29SEP26 3.40 C 0.00 0.00 0.00 0.38 +0.02 55 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.34 +0.01 54 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.31 +0.01 55 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.28 +0.01 55 0 28 0
29SEP26 3.80 C 0.00 0.00 0.00 0.26 +0.02 56 0 40 0
29SEP26 3.90 C 0.00 0.00 0.00 0.23 +0.01 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.21 +0.01 55 0 552 0
29SEP26 4.10 C 0.00 0.00 0.00 0.19 +0.01 55 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.17 +0.01 55 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 +0.01 56 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.14 +0.01 55 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 +0.01 56 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 0.00 55 0 0 0
29SEP26 4.70 C 0.09 0.09 0.09 0.10 +0.01 55 10 13 +5
29SEP26 4.80 C 0.00 0.00 0.00 0.09 +0.01 55 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 +0.01 55 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 +0.01 55 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 +0.01 56 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 +0.01 57 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 +0.01 58 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 56 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
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 64 0 214 0
30DEC26 1.95 C 0.00 0.00 0.00 1.38 +0.04 61 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.34 +0.04 61 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.27 +0.04 62 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.20 +0.04 62 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.13 +0.04 61 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.06 +0.03 61 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.00 +0.03 61 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.94 +0.03 61 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.89 +0.04 61 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.84 +0.04 62 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.79 +0.04 62 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.74 +0.03 61 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.69 +0.03 61 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.65 +0.03 61 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.61 +0.03 61 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.58 +0.05 62 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.52 +0.02 59 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.49 +0.02 59 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.46 +0.02 60 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.43 +0.02 59 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.41 +0.03 60 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.38 +0.02 60 0 96 0
30DEC26 4.10 C 0.00 0.00 0.00 0.36 +0.02 60 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.34 +0.02 60 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.32 +0.02 61 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.30 +0.02 61 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.28 +0.02 60 0 104 0
30DEC26 4.60 C 0.00 0.00 0.00 0.26 +0.02 60 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.25 +0.02 61 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.24 +0.02 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.22 +0.01 61 0 23 0
30MAR27 1.95 C 0.00 0.00 0.00 1.48 +0.04 68 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.45 +0.04 68 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.38 +0.03 67 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.32 +0.03 67 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.26 +0.03 67 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.20 +0.02 67 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.15 +0.03 67 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.10 +0.03 67 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.05 +0.03 67 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.00 +0.02 67 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.96 +0.03 67 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.92 +0.03 68 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.87 +0.02 67 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.84 +0.03 68 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.80 +0.02 67 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.76 +0.02 67 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.73 +0.04 67 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.68 +0.02 66 0 12 0
30MAR27 3.70 C 0.00 0.00 0.00 0.65 +0.02 66 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.62 +0.02 66 0 30 0
30MAR27 3.90 C 0.00 0.00 0.00 0.59 +0.01 66 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.57 +0.02 66 0 159 0
30MAR27 4.10 C 0.00 0.00 0.00 0.54 +0.01 66 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.52 +0.01 66 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.50 +0.02 66 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.48 +0.02 66 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.46 +0.02 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.44 +0.01 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.42 +0.01 66 0 34 0
TOTAL CALL 182 18,496 +125
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 -0.01 53 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.02 -0.01 54 0 196 0
28MAY26 2.80 P 0.00 0.00 0.00 0.04 0.00 57 0 271 0
28MAY26 2.90 P 0.00 0.00 0.00 0.06 -0.01 55 0 878 0
28MAY26 3.00 P 0.00 0.00 0.00 0.09 -0.01 55 0 586 0
28MAY26 3.10 P 0.16 0.16 0.16 0.13 -0.01 56 10 105 +10
28MAY26 3.20 P 0.00 0.00 0.00 0.17 -0.02 53 0 42 0
28MAY26 3.30 P 0.00 0.00 0.00 0.23 -0.03 54 0 17 0
28MAY26 3.40 P 0.00 0.00 0.00 0.30 -0.03 56 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.38 -0.02 59 0 127 0
28MAY26 3.60 P 0.00 0.00 0.00 0.46 -0.03 60 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.55 -0.03 63 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.64 -0.03 65 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.73 -0.04 66 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.83 -0.04 72 0 236 0
28MAY26 4.10 P 0.00 0.00 0.00 0.93 -0.04 77 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.03 -0.04 82 0 6 0
28MAY26 4.30 P 0.00 0.00 0.00 1.13 -0.04 88 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.24 -0.03 99 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.34 -0.03 104 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.44 -0.03 108 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.55 -0.02 119 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.65 -0.02 124 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.74 -0.03 122 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 -0.01 50 0 100 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 -0.01 53 0 140 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 -0.01 54 0 416 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 -0.01 54 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.09 -0.02 52 0 5,212 0
29JUN26 2.90 P 0.00 0.00 0.00 0.12 -0.02 51 0 1,503 0
29JUN26 3.00 P 0.20 0.20 0.20 0.16 -0.03 52 100 607 -26
29JUN26 3.10 P 0.00 0.00 0.00 0.21 -0.02 53 0 520 0
29JUN26 3.20 P 0.29 0.29 0.29 0.26 -0.03 53 10 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.32 -0.03 54 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.38 -0.03 53 0 1,430 0
29JUN26 3.50 P 0.48 0.48 0.48 0.45 -0.04 54 5 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.52 -0.04 54 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.60 -0.04 55 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.69 -0.04 57 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.77 -0.04 57 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.86 -0.05 58 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.96 -0.04 62 0 136 0
29JUN26 4.20 P 0.00 0.00 0.00 1.05 -0.04 62 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.15 -0.04 66 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.25 -0.04 70 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.35 -0.04 73 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.45 -0.04 76 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.55 -0.04 79 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.65 -0.04 82 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 1.75 -0.04 85 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.85 -0.05 88 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.11 -0.04 98 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.37 -0.02 108 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.62 -0.02 114 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.86 -0.03 117 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.11 -0.02 122 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.36 -0.02 127 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.61 -0.01 131 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.85 -0.03 131 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.10 -0.02 136 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.35 -0.03 140 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.60 -0.02 144 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.85 -0.02 148 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.02 -0.01 52 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
30JUL26 2.60 P 0.11 0.11 0.11 0.08 -0.02 52 30 36 +27
30JUL26 2.70 P 0.00 0.00 0.00 0.11 -0.02 52 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.14 -0.02 52 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.18 -0.02 53 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.22 -0.03 52 0 25 0
30JUL26 3.10 P 0.00 0.00 0.00 0.27 -0.03 53 0 33 0
30JUL26 3.20 P 0.00 0.00 0.00 0.32 -0.03 53 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.38 -0.03 53 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.44 -0.04 53 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.51 -0.04 54 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.58 -0.04 54 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.66 -0.04 55 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.74 -0.04 56 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.82 -0.04 56 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.90 -0.05 56 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.99 - 57 0 0 -
28AUG26 2.10 P 0.00 0.00 0.00 0.03 -0.01 55 0 100 0
28AUG26 2.20 P 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.08 -0.02 55 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.10 -0.02 55 0 10 0
28AUG26 2.60 P 0.00 0.00 0.00 0.13 -0.02 55 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.16 -0.03 55 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.20 -0.03 56 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.24 -0.03 55 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.28 -0.04 55 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.34 -0.03 56 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.39 -0.04 56 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.45 -0.04 56 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.51 -0.04 56 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.58 -0.04 57 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.65 -0.04 57 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.72 -0.05 57 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.80 -0.04 58 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.88 -0.04 59 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.96 - 59 0 0 -
28AUG26 4.10 P 0.00 0.00 0.00 1.04 - 59 0 0 -
29SEP26 1.95 P 0.00 0.00 0.00 0.03 -0.01 55 0 3,000 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 0.00 59 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.07 -0.01 57 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.12 -0.01 58 0 228 0
29SEP26 2.50 P 0.00 0.00 0.00 0.15 -0.01 58 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.18 -0.01 58 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.21 -0.02 57 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.25 -0.02 57 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.30 -0.01 58 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.35 -0.01 58 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.40 -0.02 58 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.45 -0.03 57 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.51 -0.03 58 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.58 -0.02 59 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.64 -0.03 58 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.71 -0.03 59 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.78 -0.03 59 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.86 -0.03 60 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 0.93 -0.03 59 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.01 -0.04 60 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.09 -0.04 60 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.18 -0.03 61 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.26 -0.04 61 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.35 -0.04 62 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.44 -0.03 63 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.53 -0.04 64 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.62 -0.04 64 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.71 -0.04 65 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.81 -0.03 67 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.90 -0.04 67 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.14 -0.04 70 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.39 -0.04 74 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.64 -0.04 78 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.89 -0.04 82 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.14 -0.04 86 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.40 -0.04 91 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.66 -0.03 96 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.90 -0.03 97 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.15 -0.03 100 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.39 -0.03 101 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.64 -0.03 104 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.88 -0.03 104 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.10 0.00 62 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.11 -0.01 62 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.14 0.00 63 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.17 0.00 63 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.20 0.00 62 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.23 -0.01 62 0 306 0
30DEC26 2.50 P 0.00 0.00 0.00 0.27 -0.01 62 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.31 -0.01 62 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.36 -0.01 63 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.40 -0.01 62 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.45 -0.02 62 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.51 -0.01 63 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.56 -0.02 62 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.60 -0.02 61 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.66 -0.02 61 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.73 -0.01 62 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.79 -0.01 61 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.85 -0.02 61 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.92 -0.02 61 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 0.99 -0.02 61 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.06 -0.03 61 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.14 -0.02 61 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.21 -0.03 61 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.29 -0.02 61 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.37 -0.02 61 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.45 -0.02 61 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.53 -0.03 61 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.61 -0.03 61 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.69 -0.03 61 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.78 -0.03 61 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.86 -0.03 61 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.18 -0.02 67 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.20 -0.01 67 0 1,000 0
30MAR27 2.10 P 0.00 0.00 0.00 0.23 -0.02 67 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.27 -0.01 67 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.31 -0.02 67 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.35 -0.02 67 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.40 -0.03 68 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.46 -0.02 69 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.51 -0.02 69 0 7 0
30MAR27 2.80 P 0.00 0.00 0.00 0.56 -0.01 69 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.61 -0.01 68 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.66 -0.02 68 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.72 -0.01 68 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.78 -0.01 68 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.84 -0.01 68 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.90 -0.01 68 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.96 -0.02 67 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.03 -0.01 68 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.09 -0.02 67 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.17 -0.03 68 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.24 -0.03 68 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.31 -0.03 67 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.38 -0.03 67 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.46 -0.03 68 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.53 -0.04 67 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.61 -0.04 67 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.69 -0.03 67 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.77 -0.03 68 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.85 -0.03 68 0 0 0
TOTAL PUT 155 47,566 +11
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 14.81 +0.01 23 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.35 +0.01 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.95 +0.01 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.68 0.00 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.64 0.00 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.90 -0.01 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.53 -0.02 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.54 -0.01 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.87 -0.02 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.47 -0.01 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.23 -0.01 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 0.00 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 28 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 0.00 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.35 -0.02 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.80 -0.02 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.56 -0.03 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.69 -0.04 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.20 -0.04 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.05 -0.03 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.17 -0.02 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.48 -0.01 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.90 -0.01 0 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$ 9.57
29JUN26 4.72 C 0.00 0.00 0.00 4.85 -0.04 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.75 -0.04 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.51 -0.04 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.27 -0.04 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.03 -0.04 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.79 -0.04 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.54 -0.04 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.30 -0.04 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.06 -0.04 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.34 -0.05 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.62 -0.05 0 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.13 -0.04 0 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.90 -0.03 28 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.66 -0.04 22 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.46 -0.04 24 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.30 -0.04 24 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.18 -0.05 23 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 25 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 3.79 -0.04 0 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.54 -0.04 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.30 -0.05 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.06 -0.05 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.82 -0.05 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.58 -0.05 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.34 -0.05 0 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.63 -0.04 31 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.40 -0.04 30 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.18 -0.03 29 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.00 -0.03 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.85 -0.03 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.73 -0.02 29 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.60 -0.02 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.51 -0.02 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.36 -0.01 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
TOTAL CALL 0 6 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 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 52 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 0.02 -0.01 23 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.05 0.00 25 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.23 0.00 24 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.34 0.00 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.47 -0.01 24 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.63 0.00 24 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.01 +0.01 24 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.45 +0.03 25 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.93 +0.04 27 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.41 +0.05 32 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.89 +0.05 37 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 0.00 29 0 0 0
29SEP26 6.51 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 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.26 +0.01 30 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.34 +0.01 30 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.43 +0.01 29 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.54 +0.01 30 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.64 0.00 29 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.77 0.00 29 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.91 0.00 29 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.28 +0.01 31 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.65 +0.06 31 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.08 +0.02 33 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.52 +0.02 35 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.99 +0.03 38 0 0 0
TOTAL PUT 0 174 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 9.57
28MAY26 7.00 C 0.00 0.00 0.00 2.57 -0.03 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.32 -0.03 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.83 -0.03 32 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.58 -0.03 24 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.35 -0.04 22 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 0.18 -0.04 24 0 63 0
28MAY26 9.75 C 0.11 0.11 0.10 0.08 -0.02 24 5 20 +5
28MAY26 10.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 84 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 34 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 97 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.57 -0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.32 -0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.07 -0.05 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.82 -0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.57 -0.04 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.32 -0.05 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.07 -0.05 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.83 -0.04 75 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.58 -0.04 69 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.33 -0.04 62 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.08 -0.04 56 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.57 -0.05 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.83 -0.03 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.59 -0.04 24 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.39 -0.05 24 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.25 -0.04 24 0 534 0
29JUN26 9.75 C 0.14 0.14 0.14 0.16 -0.03 25 1 100 +1
29JUN26 10.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 92 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 27 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 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 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 15.50 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 2.33 -0.04 53 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.08 -0.04 48 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.57 -0.05 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.32 -0.06 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.08 -0.03 28 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.84 -0.03 26 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.62 -0.04 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.46 -0.04 25 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.34 -0.02 25 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.10 -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 0.02 -0.01 25 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 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 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 2.33 -0.04 48 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.08 -0.04 43 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.57 -0.05 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.33 -0.05 30 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.09 -0.04 28 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.89 -0.03 29 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.73 -0.02 29 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.58 -0.02 28 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.47 -0.02 28 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.31 -0.01 28 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.04 -0.01 29 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 31 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 4.57 -0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.32 -0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.07 -0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.82 -0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.57 -0.05 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.32 -0.05 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.07 -0.05 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.83 -0.04 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.58 -0.04 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.33 -0.04 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.08 -0.04 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.82 -0.05 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.58 -0.04 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.34 -0.04 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.13 -0.02 29 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.96 -0.01 29 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.81 0.00 29 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.67 +0.01 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.56 0.00 28 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.47 +0.01 28 0 34 0
29SEP26 10.00 C 0.31 0.31 0.31 0.39 +0.01 28 4 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.17 0.00 28 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 0.00 30 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 3.82 -0.05 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.57 -0.05 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.32 -0.05 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.07 -0.05 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.83 -0.04 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.58 -0.04 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.33 -0.04 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.08 -0.04 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.83 -0.04 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.61 -0.01 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.37 -0.03 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.25 -0.02 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.10 -0.02 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.94 -0.05 26 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.83 -0.01 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.72 -0.02 27 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.63 -0.01 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.54 -0.01 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.40 -0.01 27 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.29 -0.01 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 -0.02 27 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 0.11 -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 2.58 -0.04 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.33 -0.04 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.09 -0.03 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.90 +0.01 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.67 -0.02 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.56 -0.02 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.37 -0.02 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.27 +0.02 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.11 -0.05 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.99 -0.01 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.89 -0.01 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.79 -0.01 27 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.70 -0.01 27 0 1 0
30MAR27 10.50 C 0.49 0.49 0.49 0.55 -0.01 27 3 3 +3
30MAR27 11.00 C 0.00 0.00 0.00 0.43 -0.01 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.01 27 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 13 2,209 +9
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 0.01 -0.01 24 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.03 0.00 25 0 85 0
28MAY26 8.75 P 0.09 0.09 0.09 0.07 -0.01 24 5 74 +5
28MAY26 9.00 P 0.17 0.17 0.17 0.15 0.00 24 7 124 0
28MAY26 9.25 P 0.00 0.00 0.00 0.27 +0.01 24 0 88 0
28MAY26 9.50 P 0.45 0.55 0.45 0.43 +0.02 24 39 167 +29
28MAY26 9.75 P 0.70 0.70 0.70 0.61 0.00 21 10 91 +10
28MAY26 10.00 P 0.00 0.00 0.00 0.85 +0.02 24 0 107 0
28MAY26 10.50 P 0.00 0.00 0.00 1.34 +0.03 29 0 18 0
28MAY26 11.00 P 0.00 0.00 0.00 1.83 +0.03 0 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 2.34 +0.05 45 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.84 +0.05 52 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.34 +0.05 58 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.84 +0.04 65 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.34 +0.05 71 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.84 +0.05 77 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.34 +0.05 83 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.84 +0.05 88 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.34 +0.05 93 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 44 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 0.00 27 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 +0.01 25 0 15 0
29JUN26 8.50 P 0.13 0.13 0.13 0.10 0.00 24 15 19 +9
29JUN26 8.75 P 0.19 0.19 0.19 0.16 -0.01 24 15 25 +15
29JUN26 9.00 P 0.26 0.26 0.26 0.27 +0.01 25 1 93 +1
29JUN26 9.25 P 0.00 0.00 0.00 0.39 +0.02 25 0 587 0
29JUN26 9.50 P 0.55 0.60 0.55 0.53 +0.01 24 20 571 0
29JUN26 9.75 P 0.70 0.80 0.70 0.72 +0.04 25 20 33 +15
29JUN26 10.00 P 0.00 0.00 0.00 0.91 +0.01 24 0 64 0
29JUN26 10.50 P 0.00 0.00 0.00 1.39 +0.08 30 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.84 +0.04 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.34 +0.05 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.84 +0.05 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.34 +0.05 41 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.84 +0.04 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.34 +0.05 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.84 +0.05 54 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.34 +0.05 58 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.84 +0.05 62 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.34 +0.05 65 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.07 0.00 25 0 10 0
30JUL26 8.25 P 0.00 0.00 0.00 0.12 +0.01 26 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
30JUL26 8.75 P 0.28 0.28 0.28 0.25 +0.01 25 15 22 0
30JUL26 9.00 P 0.36 0.36 0.36 0.35 +0.01 25 8 44 +8
30JUL26 9.25 P 0.00 0.00 0.00 0.48 +0.02 25 0 19 0
30JUL26 9.50 P 0.00 0.00 0.00 0.62 +0.01 25 0 33 0
30JUL26 9.75 P 0.00 0.00 0.00 0.80 +0.03 26 0 18 0
30JUL26 10.00 P 0.00 0.00 0.00 0.98 +0.03 26 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.41 +0.04 27 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.88 +0.06 30 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.37 +0.07 34 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.87 +0.08 38 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.37 +0.08 42 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.87 +0.07 47 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.37 +0.08 51 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.87 +0.08 54 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.37 +0.08 58 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.87 +0.08 61 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.37 +0.08 64 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.15 0.00 29 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.21 0.00 29 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.29 0.00 29 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.39 0.00 29 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.50 0.00 29 0 20 0
28AUG26 9.25 P 0.67 0.67 0.67 0.63 0.00 30 2 2 +2
28AUG26 9.50 P 0.00 0.00 0.00 0.78 +0.01 30 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.91 0.00 29 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.09 +0.01 29 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.52 +0.06 32 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.96 +0.02 33 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.43 +0.02 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.93 +0.03 41 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.43 +0.03 45 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.95 +0.06 51 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.45 +0.07 54 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.94 +0.07 57 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.43 +0.07 59 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 0.05 +0.01 30 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 0.00 29 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.11 +0.01 30 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 +0.01 29 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.28 +0.02 30 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.36 +0.02 29 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.46 +0.02 30 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.58 +0.03 30 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.71 +0.03 30 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.85 +0.02 30 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.99 +0.03 29 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.19 +0.06 31 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.58 +0.08 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.00 +0.03 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.46 +0.03 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.94 +0.03 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.44 +0.03 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.95 +0.05 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.46 +0.08 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.95 +0.08 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.44 +0.08 55 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.93 +0.07 57 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.43 +0.08 60 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 0.00 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 0.00 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 0.00 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.13 0.00 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.23 0.00 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 -0.01 28 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.38 0.00 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.47 0.00 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.57 0.00 28 0 0 0
30DEC26 9.00 P 0.71 0.71 0.71 0.69 0.00 28 1 29 +1
30DEC26 9.25 P 0.00 0.00 0.00 0.82 0.00 28 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.97 0.00 28 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.13 +0.01 29 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.29 0.00 29 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.66 +0.06 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.07 +0.02 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.50 +0.01 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.97 +0.02 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.45 +0.02 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.95 +0.03 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.46 +0.06 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.96 +0.08 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.44 +0.07 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.94 +0.08 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.43 +0.08 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.20 +0.01 28 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.25 0.00 28 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.32 0.00 28 0 45 0
30MAR27 8.00 P 0.00 0.00 0.00 0.40 0.00 28 0 40 0
30MAR27 8.25 P 0.00 0.00 0.00 0.48 0.00 28 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.58 0.00 28 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.69 +0.01 28 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.81 0.00 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.95 +0.01 28 0 2 0
30MAR27 9.50 P 0.00 0.00 0.00 1.09 0.00 28 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.24 0.00 28 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.41 0.00 29 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.76 0.00 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.15 0.00 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.57 +0.01 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.02 +0.02 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.48 +0.01 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.97 +0.04 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.47 +0.05 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.97 +0.07 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.45 +0.07 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.95 +0.08 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.44 +0.08 45 0 0 0
TOTAL PUT 158 3,098 +95
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$ 25.34
28MAY26 16.00 C 0.00 0.00 0.00 9.37 -0.35 68 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 8.87 -0.36 62 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 8.37 -0.36 56 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.87 -0.36 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.37 -0.36 43 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.87 -0.36 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.37 -0.36 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.87 -0.36 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.37 -0.36 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.38 -0.36 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.41 -0.35 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.50 -0.32 33 0 35 0
28MAY26 24.00 C 0.00 0.00 0.00 1.70 -0.27 33 0 98 0
28MAY26 25.00 C 0.00 0.00 0.00 1.06 -0.24 34 0 31 0
28MAY26 26.00 C 0.00 0.00 0.00 0.57 -0.19 32 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.29 -0.09 33 0 75 0
28MAY26 28.00 C 0.00 0.00 0.00 0.13 -0.05 33 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 57 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.40 -0.35 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.90 -0.36 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.40 -0.36 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.90 -0.36 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.41 -0.35 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.91 -0.35 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.41 -0.36 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.92 -0.35 34 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.42 -0.35 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.93 -0.35 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.44 -0.35 30 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 4.49 -0.34 31 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 3.59 -0.32 31 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 2.77 -0.28 31 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 2.10 -0.20 32 0 1 0
29JUN26 25.00 C 1.62 1.62 1.62 1.47 -0.24 31 1 82 0
29JUN26 26.00 C 0.00 0.00 0.00 0.98 -0.19 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.63 -0.12 31 0 10 0
29JUN26 28.00 C 0.00 0.00 0.00 0.39 -0.08 31 0 2 0
29JUN26 29.00 C 0.00 0.00 0.00 0.24 -0.04 31 0 2 0
29JUN26 30.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 9.44 -0.35 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 8.94 -0.35 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 8.45 -0.35 33 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.95 -0.35 28 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.46 -0.35 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.97 -0.35 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.49 -0.34 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.01 -0.34 31 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.53 -0.34 30 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.62 -0.32 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.77 -0.30 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.00 -0.27 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.35 -0.28 31 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.76 -0.24 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 1.26 -0.21 30 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 0.88 -0.16 29 0 31 0
30JUL26 28.00 C 0.00 0.00 0.00 0.61 -0.12 30 0 8 0
30JUL26 29.00 C 0.00 0.00 0.00 0.42 -0.08 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.28 -0.07 30 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.19 -0.04 30 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.99 -0.34 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.50 -0.34 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.01 -0.34 27 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.52 -0.34 26 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.04 -0.34 26 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.57 -0.33 26 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.66 -0.31 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.81 -0.28 26 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.04 -0.25 27 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.43 -0.22 28 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.84 -0.18 28 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.35 -0.14 27 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.97 -0.10 27 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.68 -0.07 27 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.46 -0.06 27 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 9.97 -0.35 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.47 -0.35 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.98 -0.34 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.48 -0.35 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.99 -0.35 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.50 -0.35 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.02 -0.34 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.54 -0.33 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.07 -0.32 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.61 -0.32 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.72 -0.30 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.90 -0.27 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.16 -0.23 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.50 -0.20 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.94 -0.17 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.47 -0.14 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.10 -0.11 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.81 -0.08 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.58 -0.06 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.41 -0.04 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.29 -0.02 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.48 -0.35 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.00 -0.34 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.51 -0.34 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.04 -0.33 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.57 -0.32 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.11 -0.31 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.66 -0.30 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.22 -0.29 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.79 -0.29 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.99 -0.25 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.24 -0.24 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.57 -0.21 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.97 -0.18 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.45 -0.15 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.00 -0.12 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.62 -0.09 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.29 -0.07 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.02 -0.05 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.80 -0.05 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.63 -0.03 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.49 -0.02 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.37 -0.01 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.22 0.00 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.57 -0.31 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.10 -0.31 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.64 -0.30 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.19 -0.30 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.75 -0.28 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.31 -0.28 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.89 -0.27 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.48 -0.26 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.09 -0.24 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.33 -0.22 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.63 -0.19 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.99 -0.17 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.41 -0.15 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.90 -0.13 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.45 -0.11 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.06 -0.08 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.71 -0.07 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.42 -0.06 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.18 -0.04 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.96 -0.03 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.79 -0.02 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.64 -0.02 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.52 -0.01 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.42 -0.01 26 0 0 0
TOTAL CALL 1 803 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 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 62 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 33 0
28MAY26 23.00 P 0.00 0.00 0.00 0.13 +0.04 34 0 23 0
28MAY26 24.00 P 0.00 0.00 0.00 0.33 +0.09 34 0 20 0
28MAY26 25.00 P 0.00 0.00 0.00 0.66 +0.11 33 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 1.18 +0.20 32 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 1.92 +0.27 33 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 2.76 +0.31 33 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 3.69 +0.34 33 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.66 +0.35 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.66 +0.36 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.66 +0.36 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.66 +0.36 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.66 +0.36 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.66 +0.36 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.66 +0.36 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 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 0.17 +0.04 31 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 0.35 +0.07 31 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.64 +0.11 32 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 1.02 +0.14 31 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.52 +0.18 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.22 +0.25 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.98 +0.28 31 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.82 +0.31 31 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.73 +0.33 31 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.68 +0.34 31 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.66 +0.35 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.66 +0.36 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.66 +0.36 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.66 +0.36 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.66 +0.36 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.16 +0.03 30 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.31 +0.06 31 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.54 +0.08 31 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.85 +0.10 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 1.25 +0.14 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 1.76 +0.17 29 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 2.39 +0.23 29 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 3.16 +0.26 30 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 3.96 +0.28 30 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.82 +0.30 30 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.74 +0.33 30 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.69 +0.34 31 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.66 +0.35 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.66 +0.36 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.66 +0.36 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.02 +0.01 26 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.18 +0.04 27 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.35 +0.08 27 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.59 +0.10 27 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.93 +0.15 27 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 1.33 +0.17 26 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 1.83 +0.20 25 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 2.45 +0.24 25 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 3.25 +0.27 26 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.05 +0.29 27 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.90 +0.30 27 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.79 +0.31 26 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.72 +0.32 26 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.68 +0.34 27 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.66 +0.35 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.66 +0.36 0 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 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 +0.06 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.45 +0.08 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.72 +0.11 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.08 +0.15 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.53 +0.18 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.07 +0.21 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.70 +0.24 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.41 +0.27 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.18 +0.29 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.01 +0.30 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.88 +0.31 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.79 +0.32 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.72 +0.33 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.68 +0.34 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.66 +0.35 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.66 +0.36 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 0.04 +0.01 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 +0.04 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.25 +0.05 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.32 +0.06 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.50 +0.07 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.75 +0.10 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.07 +0.13 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.46 +0.15 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.93 +0.18 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.47 +0.20 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.09 +0.24 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.77 +0.26 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.50 +0.28 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.28 +0.29 27 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.11 +0.30 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.97 +0.30 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.87 +0.32 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.78 +0.32 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.72 +0.32 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.68 +0.34 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.12 +0.03 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.20 +0.04 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.26 +0.05 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.33 +0.06 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.40 +0.06 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.50 +0.08 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.72 +0.10 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.01 +0.13 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.35 +0.15 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.76 +0.16 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.24 +0.19 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.79 +0.22 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.39 +0.24 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.04 +0.25 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.75 +0.26 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.51 +0.28 26 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.31 +0.29 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.15 +0.30 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.01 +0.31 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.90 +0.31 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.82 +0.32 27 0 0 0
TOTAL PUT 0 483 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.47
28MAY26 3.50 C 0.00 0.00 0.00 0.98 +0.02 49 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.88 +0.02 44 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.78 +0.03 39 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.68 +0.03 34 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.58 +0.03 29 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.48 +0.02 24 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.30 +0.02 25 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.16 +0.01 26 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 15 0
28MAY26 4.60 C 0.00 0.00 0.00 0.07 0.00 26 0 126 0
28MAY26 4.70 C 0.00 0.00 0.00 0.04 0.00 26 0 85 0
28MAY26 4.80 C 0.00 0.00 0.00 0.03 0.00 28 0 130 0
28MAY26 4.90 C 0.00 0.00 0.00 0.02 +0.01 30 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 76 0 0 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
29JUN26 3.50 C 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.69 +0.01 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.60 +0.01 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.50 0.00 21 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.35 +0.01 25 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.18 0.00 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.14 +0.01 27 0 64 0
29JUN26 4.70 C 0.00 0.00 0.00 0.11 0.00 27 0 208 0
29JUN26 4.80 C 0.00 0.00 0.00 0.08 +0.01 27 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.06 +0.01 27 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 0.00 28 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 0.99 +0.01 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.79 0.00 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.71 0.00 24 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.62 0.00 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.55 +0.01 26 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.47 0.00 26 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.36 +0.02 29 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.25 +0.03 29 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.17 +0.02 29 0 25 0
30JUL26 4.80 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.11 +0.01 29 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 0.05 +0.01 29 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.03 +0.01 30 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 0.00 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.81 0.00 22 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.72 -0.01 23 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.64 -0.01 24 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.56 -0.01 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.49 0.00 26 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.42 0.00 25 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.36 0.00 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.03 0.00 27 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 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.90 -0.01 16 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.81 -0.01 22 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.73 -0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.65 -0.01 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.59 +0.01 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.52 +0.02 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.38 +0.01 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.33 +0.01 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 +0.01 27 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 +0.01 27 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 +0.01 28 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 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.01 -0.01 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.92 -0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.84 -0.01 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.76 -0.01 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.69 0.00 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.62 0.00 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.56 +0.01 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.50 +0.01 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.45 +0.02 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.40 +0.02 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.31 +0.02 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.27 +0.01 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 0.00 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.13 +0.01 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.09 0.00 28 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 0.00 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.03 +0.01 27 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.95 +0.02 28 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.88 +0.02 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.81 0.00 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.75 +0.01 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.68 +0.01 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.62 +0.01 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.56 +0.01 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.51 +0.01 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.46 +0.01 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.42 +0.01 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.38 +0.01 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.31 +0.01 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.19 0.00 28 0 5 0
30MAR27 5.50 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 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 0 1,434 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
28MAY26 4.10 P 0.02 0.02 0.02 0.02 0.00 30 20 82 +20
28MAY26 4.20 P 0.03 0.04 0.03 0.04 0.00 31 20 140 0
28MAY26 4.30 P 0.00 0.00 0.00 0.06 -0.01 29 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.09 -0.02 28 0 32 0
28MAY26 4.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 34 0
28MAY26 4.60 P 0.00 0.00 0.00 0.21 -0.01 30 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.28 -0.02 30 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.36 -0.02 30 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.45 -0.02 32 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.55 -0.02 37 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.80 -0.02 48 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.32 +0.02 77 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.58 +0.03 91 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.82 +0.02 95 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.08 +0.03 108 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.58 +0.03 123 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.83 +0.03 130 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 31 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 0.00 30 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 0.00 29 0 42 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 0.00 29 0 37 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 -0.01 28 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.16 -0.01 29 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.21 0.00 29 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.27 -0.01 29 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 -0.02 28 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.41 -0.01 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.49 -0.02 30 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.58 -0.01 32 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.81 -0.01 35 0 9 0
29JUN26 5.50 P 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.32 +0.02 52 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.58 +0.03 61 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.82 +0.02 64 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.08 +0.03 72 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.58 +0.03 82 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.83 +0.03 87 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.03 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.28 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.53 -0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.78 -0.02 0 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 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 0.00 30 0 27 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.07 0.00 29 0 10 0
30JUL26 4.10 P 0.00 0.00 0.00 0.10 0.00 30 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.17 0.00 30 0 10 0
30JUL26 4.40 P 0.00 0.00 0.00 0.21 0.00 29 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.26 -0.01 29 0 33 0
30JUL26 4.60 P 0.00 0.00 0.00 0.31 -0.01 28 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.39 0.00 30 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.46 0.00 31 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.53 -0.01 31 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.61 -0.01 31 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.83 0.00 33 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.06 -0.01 35 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.32 +0.02 43 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.58 +0.03 50 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.82 +0.02 52 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.08 +0.03 59 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.28 -0.02 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.10 0.00 27 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.21 0.00 26 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.26 0.00 27 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.37 0.00 26 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.44 0.00 26 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.51 0.00 26 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.59 0.00 26 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.67 0.00 26 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.75 0.00 26 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.97 0.00 25 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.20 0.00 23 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 0.00 27 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 0.00 27 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 -0.02 26 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 -0.01 27 0 31 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 -0.01 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 -0.01 26 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 -0.01 26 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.40 -0.01 26 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.48 0.00 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.55 0.00 27 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.62 0.00 27 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.69 -0.01 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.78 0.00 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.00 +0.01 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.23 +0.01 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.45 0.00 24 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.69 0.00 21 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.94 0.00 26 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.19 +0.01 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.44 +0.01 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.93 -0.02 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.16 -0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.42 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.67 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.92 -0.03 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 0.00 29 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 0.00 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 0.00 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.42 -0.01 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.48 -0.01 27 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 -0.01 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 0.00 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.68 -0.01 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.77 +0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.83 0.00 27 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.04 0.00 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.26 +0.01 28 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.48 0.00 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.71 0.00 27 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.94 -0.01 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.19 0.00 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.44 +0.01 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.93 -0.03 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.13 -0.01 29 0 6 0
30MAR27 3.60 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.18 -0.01 28 0 20 0
30MAR27 3.80 P 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.25 0.00 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.29 0.00 28 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.42 -0.02 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.48 -0.01 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.53 -0.02 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.59 -0.02 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.67 0.00 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.74 0.00 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.81 0.00 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.87 -0.01 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.08 +0.01 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.28 -0.03 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.51 -0.02 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.74 -0.02 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.97 -0.02 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.21 -0.02 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.45 -0.02 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.69 -0.02 28 0 0 0
TOTAL PUT 40 1,672 +20
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$ 137.30
28MAY26 80.00 C 0.00 0.00 0.00 57.34 -0.11 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 54.85 -0.10 88 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 52.35 -0.10 82 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 49.85 -0.10 74 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 47.35 -0.10 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 44.85 -0.10 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 42.35 -0.11 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 39.85 -0.11 0 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 37.36 -0.10 58 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 34.86 -0.10 52 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 32.36 -0.10 47 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 29.86 -0.10 38 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 27.36 -0.11 0 0 21 0
28MAY26 112.50 C 0.00 0.00 0.00 24.87 -0.03 40 0 145 0
28MAY26 115.00 C 0.00 0.00 0.00 22.40 -0.12 42 0 127 0
28MAY26 117.50 C 0.00 0.00 0.00 19.95 -0.09 41 0 137 0
28MAY26 120.00 C 0.00 0.00 0.00 17.56 -0.15 42 0 110 0
28MAY26 122.50 C 0.00 0.00 0.00 15.25 -0.18 41 0 54 0
28MAY26 125.00 C 0.00 0.00 0.00 13.07 -0.20 41 0 110 0
28MAY26 127.50 C 0.00 0.00 0.00 11.05 -0.21 41 0 61 0
28MAY26 130.00 C 0.00 0.00 0.00 9.21 -0.22 41 0 63 0
28MAY26 132.50 C 0.00 0.00 0.00 7.36 -0.45 40 0 44 0
28MAY26 135.00 C 0.00 0.00 0.00 6.01 -0.55 40 0 28 0
28MAY26 137.50 C 4.96 4.96 4.96 4.96 -0.37 41 1 129 0
28MAY26 140.00 C 3.04 3.80 3.04 3.82 -0.44 41 2 110 0
28MAY26 142.50 C 0.00 0.00 0.00 3.17 -0.19 42 0 57 0
28MAY26 145.00 C 2.30 2.49 2.30 2.46 -0.15 42 6 24 +2
28MAY26 147.50 C 0.00 0.00 0.00 1.86 -0.16 42 0 87 0
28MAY26 150.00 C 1.15 1.25 1.15 1.41 -0.13 42 8 102 -8
28MAY26 152.50 C 0.92 1.16 0.92 1.06 -0.10 42 16 160 +3
28MAY26 155.00 C 0.00 0.00 0.00 0.78 -0.08 42 0 62 0
28MAY26 157.50 C 0.00 0.00 0.00 0.54 -0.07 41 0 37 0
28MAY26 160.00 C 0.00 0.00 0.00 0.39 -0.06 41 0 30 0
28MAY26 162.50 C 0.00 0.00 0.00 0.28 -0.04 42 0 0 0
28MAY26 165.00 C 0.40 0.40 0.40 0.20 -0.03 42 1 1 +1
29JUN26 80.00 C 0.00 0.00 0.00 57.34 -0.11 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 54.85 -0.10 68 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 52.35 -0.10 63 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 49.85 -0.10 58 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 47.35 -0.10 53 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 44.85 -0.10 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 42.35 -0.11 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 39.85 -0.11 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 37.36 -0.18 45 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 34.86 -0.23 41 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 32.38 -0.23 42 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 29.92 -0.07 42 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 27.50 -0.23 42 0 27 0
29JUN26 112.50 C 0.00 0.00 0.00 25.14 -0.44 42 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 22.89 -0.47 42 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 20.77 -0.14 42 0 54 0
29JUN26 120.00 C 18.40 18.40 18.40 18.18 -0.71 37 6 319 0
29JUN26 122.50 C 0.00 0.00 0.00 16.85 -0.14 42 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 15.12 -0.14 42 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 13.48 -0.12 42 0 30 0
29JUN26 130.00 C 10.20 10.68 10.16 11.63 -0.70 40 12 573 +6
29JUN26 132.50 C 0.00 0.00 0.00 10.43 -0.39 41 0 30 0
29JUN26 135.00 C 0.00 0.00 0.00 9.18 -0.48 41 0 35 0
29JUN26 137.50 C 0.00 0.00 0.00 8.21 -0.33 42 0 15 0
29JUN26 140.00 C 5.98 6.45 5.98 7.30 -0.14 43 3 20 +2
29JUN26 142.50 C 0.00 0.00 0.00 6.32 -0.18 42 0 31 0
29JUN26 145.00 C 0.00 0.00 0.00 5.49 -0.10 42 0 21 0
29JUN26 147.50 C 0.00 0.00 0.00 4.75 -0.10 42 0 19 0
29JUN26 150.00 C 0.00 0.00 0.00 4.04 -0.09 42 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 3.47 -0.09 42 0 114 0
29JUN26 155.00 C 0.00 0.00 0.00 2.93 -0.07 42 0 15 0
29JUN26 157.50 C 0.00 0.00 0.00 2.42 -0.07 42 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 2.02 -0.06 42 0 16 0
29JUN26 162.50 C 0.00 0.00 0.00 1.71 -0.06 42 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 1.41 -0.05 42 0 33 0
30JUL26 92.50 C 0.00 0.00 0.00 44.85 -0.10 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 42.36 -0.10 43 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 39.89 -0.15 44 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 37.43 -0.13 43 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 35.05 -0.40 43 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 32.72 -0.47 43 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 30.50 -0.52 43 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 27.72 -1.21 37 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 25.71 -1.18 39 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 23.79 -0.83 40 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 22.56 -0.23 43 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 20.79 -0.18 43 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 19.14 -0.05 43 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 17.53 -0.04 43 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 16.07 -0.05 43 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 14.18 -0.48 42 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 13.18 -0.45 43 0 6 0
30JUL26 135.00 C 0.00 0.00 0.00 12.00 -0.42 43 0 15 0
30JUL26 137.50 C 10.70 10.70 10.70 10.93 -0.38 43 2 24 +2
30JUL26 140.00 C 0.00 0.00 0.00 9.93 -0.33 43 0 30 0
30JUL26 142.50 C 0.00 0.00 0.00 9.01 -0.23 44 0 15 0
30JUL26 145.00 C 0.00 0.00 0.00 8.18 -0.16 44 0 30 0
30JUL26 147.50 C 0.00 0.00 0.00 7.40 -0.04 44 0 76 0
30JUL26 150.00 C 0.00 0.00 0.00 6.67 -0.03 44 0 15 0
30JUL26 152.50 C 0.00 0.00 0.00 5.95 -0.03 44 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 5.30 -0.02 44 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 4.74 -0.03 44 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 4.06 -0.03 43 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 3.61 -0.03 43 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 3.21 -0.02 43 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 27.33 -0.74 42 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 25.52 -0.66 42 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 23.79 -0.63 42 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 22.36 -0.37 43 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 21.03 -0.05 44 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 19.59 -0.19 44 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 18.14 -0.06 44 0 0 0
28AUG26 130.00 C 16.55 16.55 16.55 16.39 -0.45 43 20 20 +20
28AUG26 132.50 C 0.00 0.00 0.00 15.39 -0.51 44 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 14.34 -0.40 44 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 13.17 -0.47 44 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 12.17 -0.36 44 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 11.25 -0.25 45 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 10.39 -0.22 45 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 9.60 -0.13 45 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 8.80 -0.04 45 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 8.09 -0.05 45 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 7.38 -0.05 45 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 6.48 -0.05 44 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 5.95 -0.04 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 57.34 -0.11 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 54.85 -0.10 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 52.37 -0.34 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 49.94 -0.36 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 47.56 -0.46 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 45.24 -0.49 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.45 -1.07 37 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 40.20 -1.16 39 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 38.10 -1.12 40 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 36.15 -0.81 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 34.07 -1.09 41 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 32.09 -0.88 40 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 30.37 -0.70 42 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 28.44 -0.93 41 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 26.72 -0.83 41 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 25.09 -0.77 41 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 23.52 -0.70 42 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 22.07 -0.64 42 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 20.69 -0.65 42 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 19.90 -0.03 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 18.63 -0.03 44 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 17.07 -0.33 43 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 15.95 -0.52 44 0 200 0
29SEP26 137.50 C 0.00 0.00 0.00 14.91 -0.49 44 0 500 0
29SEP26 140.00 C 13.20 13.20 13.20 13.93 -0.47 44 1 391 +1
29SEP26 142.50 C 0.00 0.00 0.00 13.01 -0.46 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 12.16 -0.37 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 11.22 -0.44 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 10.46 -0.33 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 9.74 -0.22 45 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 9.08 -0.19 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 8.26 -0.32 44 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 7.58 -0.07 44 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 7.02 -0.06 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.50 -0.06 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 57.97 -0.47 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 55.77 -0.42 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 53.62 -0.36 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 51.47 -0.34 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 49.42 -0.27 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 47.38 -0.23 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 45.39 -0.19 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.47 -0.14 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 41.35 -0.41 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 39.29 -0.53 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 37.14 -1.10 42 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 35.41 -0.95 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 33.73 -0.92 42 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 32.13 -0.78 42 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 30.58 -0.82 42 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 29.07 -0.75 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 27.65 -0.77 43 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 26.32 -0.71 43 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 25.71 -0.22 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 23.80 -0.67 43 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 22.62 -0.79 43 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 21.49 -0.68 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.65 -0.43 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.64 -0.54 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 18.69 -0.52 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 17.78 -0.51 45 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 16.92 -0.43 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 16.10 -0.34 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 15.33 -0.28 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 14.60 -0.17 45 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 13.92 -0.02 46 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 13.11 +0.36 46 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 12.46 -0.01 46 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 11.45 -0.36 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 10.81 -0.02 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 59.41 +0.06 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 57.35 +0.07 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 55.33 +0.07 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 53.32 +0.08 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 51.40 +0.08 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 49.52 +0.08 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 47.64 +0.08 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 45.85 +0.09 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 44.13 +0.09 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 42.41 +0.10 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 40.71 +0.11 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 39.16 +0.10 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 37.62 +0.10 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 36.07 +0.10 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 34.60 +0.11 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 33.24 -0.03 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 31.88 -0.03 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 30.32 -0.28 44 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 28.63 -0.66 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 27.49 -0.73 44 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 26.25 -0.74 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 25.17 -0.81 44 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 24.12 -0.75 44 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 23.56 -0.33 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 22.67 -0.36 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 21.76 -0.35 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 20.89 -0.28 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 20.01 -0.16 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 19.27 -0.08 46 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 18.46 -0.08 45 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 17.73 0.00 46 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 16.53 +0.10 45 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 15.74 +0.10 45 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 15.05 +0.09 45 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 14.43 +0.09 45 0 0 0
TOTAL CALL 78 5,773 +29
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 57 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 46 0
28MAY26 107.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 68 0
28MAY26 110.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 49 0
28MAY26 112.50 P 0.00 0.00 0.00 0.20 -0.03 42 0 183 0
28MAY26 115.00 P 0.00 0.00 0.00 0.33 -0.04 42 0 86 0
28MAY26 117.50 P 0.00 0.00 0.00 0.54 -0.05 42 0 97 0
28MAY26 120.00 P 1.56 1.56 1.56 0.83 -0.06 42 10 40 +10
28MAY26 122.50 P 1.91 1.91 1.91 1.23 -0.01 42 15 134 +15
28MAY26 125.00 P 2.75 2.75 1.79 1.75 +0.01 42 36 137 -8
28MAY26 127.50 P 2.52 2.52 2.52 2.43 +0.04 42 2 149 +2
28MAY26 130.00 P 0.00 0.00 0.00 3.23 +0.05 42 0 128 0
28MAY26 132.50 P 5.20 5.40 5.20 4.22 +0.08 42 3 24 +1
28MAY26 135.00 P 0.00 0.00 0.00 5.37 +0.09 42 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 6.69 +0.07 41 0 154 0
28MAY26 140.00 P 0.00 0.00 0.00 8.20 +0.06 41 0 85 0
28MAY26 142.50 P 0.00 0.00 0.00 9.87 -0.07 41 0 16 0
28MAY26 145.00 P 0.00 0.00 0.00 11.67 -0.06 41 0 87 0
28MAY26 147.50 P 0.00 0.00 0.00 13.61 -0.05 41 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 15.68 -0.03 41 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 17.84 -0.01 41 0 1 0
28MAY26 155.00 P 0.00 0.00 0.00 20.08 +0.02 42 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 22.37 +0.03 41 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 25.36 +0.44 53 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 27.58 +0.29 52 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 30.12 +0.44 56 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 42 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.03 -0.01 41 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 0.09 -0.01 42 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.14 -0.01 42 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.22 -0.01 42 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 0.33 -0.01 42 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.47 -0.02 42 0 16 0
29JUN26 107.50 P 0.00 0.00 0.00 0.65 -0.02 42 0 545 0
29JUN26 110.00 P 0.00 0.00 0.00 0.91 -0.03 42 0 59 0
29JUN26 112.50 P 0.00 0.00 0.00 1.23 -0.03 42 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 1.60 -0.04 42 0 31 0
29JUN26 117.50 P 2.52 2.52 2.52 2.16 +0.03 42 1 18 +1
29JUN26 120.00 P 0.00 0.00 0.00 2.67 +0.01 42 0 75 0
29JUN26 122.50 P 0.00 0.00 0.00 3.30 +0.04 42 0 90 0
29JUN26 125.00 P 5.02 5.02 5.02 4.06 +0.02 41 1 30 0
29JUN26 127.50 P 0.00 0.00 0.00 4.93 +0.04 41 0 60 0
29JUN26 130.00 P 0.00 0.00 0.00 5.94 +0.07 41 0 32 0
29JUN26 132.50 P 0.00 0.00 0.00 7.02 -0.36 41 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 8.33 -0.30 42 0 35 0
29JUN26 137.50 P 0.00 0.00 0.00 9.67 +0.16 42 0 16 0
29JUN26 140.00 P 0.00 0.00 0.00 11.34 +0.33 43 0 30 0
29JUN26 142.50 P 0.00 0.00 0.00 12.96 +0.18 43 0 45 0
29JUN26 145.00 P 0.00 0.00 0.00 14.33 -0.04 42 0 1,030 0
29JUN26 147.50 P 0.00 0.00 0.00 16.11 -0.04 42 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 17.94 -0.02 42 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 19.88 -0.02 42 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 21.86 -0.01 42 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 24.66 +0.70 46 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 26.84 +0.83 47 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 29.08 +0.72 48 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 31.28 +0.63 48 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.31 0.00 43 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.44 0.00 43 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 0.60 0.00 43 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.79 -0.01 43 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 1.05 0.00 43 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.33 0.00 43 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.71 0.00 43 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 2.12 0.00 43 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 2.63 0.00 43 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 3.19 0.00 43 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 3.87 +0.12 43 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 4.50 +0.06 43 0 47 0
30JUL26 122.50 P 0.00 0.00 0.00 5.29 +0.04 43 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 6.18 +0.07 43 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 7.17 +0.06 43 0 30 0
30JUL26 130.00 P 0.00 0.00 0.00 8.34 +0.22 43 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 9.55 +0.24 43 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 10.85 +0.31 43 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 12.25 +0.32 43 0 15 0
30JUL26 140.00 P 0.00 0.00 0.00 13.77 +0.37 44 0 21 0
30JUL26 142.50 P 16.34 16.34 16.34 15.35 +0.39 44 9 22 +9
30JUL26 145.00 P 0.00 0.00 0.00 17.02 +0.42 44 0 15 0
30JUL26 147.50 P 0.00 0.00 0.00 18.95 +0.44 45 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 20.80 +0.48 46 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 22.65 +0.47 46 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 24.58 +0.54 47 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 26.60 +0.56 47 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 28.62 +0.53 47 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 30.75 +0.59 48 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 32.91 +0.62 48 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 3.93 -0.03 44 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 4.61 -0.03 44 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 5.38 +0.15 44 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 6.02 -0.04 44 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 6.91 +0.02 44 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 7.96 +0.06 44 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 9.05 +0.13 44 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 10.21 +0.19 44 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 11.46 +0.24 44 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 12.79 +0.28 44 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 14.20 +0.30 44 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 15.82 +0.44 45 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 17.39 +0.38 45 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 18.99 +0.36 45 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 20.94 +0.43 46 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 22.65 +0.38 47 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 24.51 +0.36 47 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 26.37 +0.45 47 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 28.25 +0.39 47 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 30.27 +0.45 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.33 -0.01 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.44 -0.02 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.58 -0.01 44 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.76 -0.02 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.96 -0.02 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.21 -0.03 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.50 -0.03 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 1.84 -0.03 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.24 -0.03 44 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 2.67 -0.04 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 3.20 -0.04 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 3.73 -0.05 44 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 4.39 -0.05 44 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 5.08 -0.05 44 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 5.82 -0.06 44 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 6.57 +0.03 44 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 7.47 +0.08 44 0 21 0
29SEP26 122.50 P 0.00 0.00 0.00 8.53 +0.19 44 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 9.57 +0.20 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 10.69 +0.25 44 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 11.88 +0.26 44 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 13.16 +0.28 44 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 14.49 +0.28 45 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 15.93 +0.30 45 0 375 0
29SEP26 140.00 P 0.00 0.00 0.00 17.45 +0.33 45 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 19.03 +0.36 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 20.66 +0.26 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 22.56 +0.41 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 24.26 +0.38 46 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 26.01 +0.35 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 27.88 +0.39 47 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 29.76 +0.37 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 31.64 +0.39 47 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 33.64 +0.32 48 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 35.67 +0.43 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.13 -0.01 45 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.39 -0.02 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.69 -0.02 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.00 -0.03 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.42 -0.02 45 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 2.83 -0.03 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.30 -0.04 45 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 3.85 -0.04 45 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 4.41 -0.04 45 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 5.05 -0.04 45 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 5.76 -0.05 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 6.47 -0.05 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 7.27 -0.06 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 8.16 -0.06 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 9.05 -0.06 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 9.72 -0.02 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 10.72 -0.07 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 11.84 0.00 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.01 +0.11 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 14.24 +0.17 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 15.54 +0.22 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 16.84 +0.27 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 18.25 +0.28 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 19.71 +0.29 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.28 +0.35 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 22.86 +0.37 45 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 24.48 +0.38 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 26.39 +0.46 46 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 28.12 +0.54 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 29.87 +0.55 46 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 31.68 +0.57 47 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 33.49 +0.57 47 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 35.38 +0.59 47 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 37.28 +0.60 47 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 39.18 +0.58 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.07 0.00 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.46 0.00 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.89 0.00 45 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.32 0.00 45 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 3.85 0.00 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.41 -0.01 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.98 -0.01 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.65 0.00 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.37 -0.01 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.10 -0.01 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 7.86 0.00 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.76 -0.01 45 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 9.67 -0.01 45 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 10.58 -0.02 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.57 -0.01 45 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 12.28 -0.02 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 13.35 -0.02 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 14.49 +0.04 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.72 +0.14 44 0 40 0
30MAR27 127.50 P 0.00 0.00 0.00 16.98 +0.15 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 18.29 +0.19 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 19.65 +0.26 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 21.00 +0.21 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 22.46 +0.01 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 24.07 +0.35 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 25.64 +0.25 45 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 27.25 +0.37 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.31 +0.66 46 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 30.80 +0.60 46 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 32.53 +0.38 46 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.25 +0.35 46 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.11 +0.42 46 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 37.68 +0.16 46 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 40.02 +0.65 47 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.92 +0.62 47 0 0 0
TOTAL PUT 77 8,096 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 33.84
28MAY26 22.00 C 0.00 0.00 0.00 11.88 -0.72 62 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.88 -0.79 54 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.88 -0.80 43 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 8.89 -0.84 49 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 7.91 -0.78 51 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 6.94 -0.69 50 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 5.99 -0.67 49 0 20 0
28MAY26 29.00 C 0.00 0.00 0.00 4.93 -0.85 35 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 4.21 -0.77 48 0 22 0
28MAY26 31.00 C 2.77 2.84 2.77 3.41 -0.63 48 45 154 +45
28MAY26 32.00 C 2.15 2.18 2.15 2.67 -0.58 46 45 212 +17
28MAY26 33.00 C 1.62 1.83 1.62 2.02 -0.54 45 48 711 -46
28MAY26 34.00 C 1.21 1.29 1.16 1.50 -0.46 45 30 664 0
28MAY26 35.00 C 0.88 1.05 0.78 1.09 -0.32 45 38 852 -5
28MAY26 36.00 C 0.62 0.77 0.56 0.79 -0.27 46 116 742 +71
28MAY26 37.00 C 0.65 0.65 0.40 0.56 -0.19 47 200 710 +34
28MAY26 38.00 C 0.28 0.35 0.27 0.40 -0.15 48 31 805 -18
28MAY26 39.00 C 0.24 0.24 0.24 0.28 -0.12 48 6 741 -3
28MAY26 40.00 C 0.15 0.15 0.15 0.20 -0.10 49 15 2,302 +15
28MAY26 41.00 C 0.11 0.12 0.11 0.14 -0.08 50 59 571 +12
28MAY26 42.00 C 0.09 0.09 0.09 0.10 -0.06 51 41 732 0
28MAY26 43.00 C 0.00 0.00 0.00 0.07 -0.06 52 0 502 0
28MAY26 44.00 C 0.00 0.00 0.00 0.05 -0.05 53 0 350 0
28MAY26 45.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 235 0
28MAY26 46.00 C 0.00 0.00 0.00 0.02 -0.04 53 0 409 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 193 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 225 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,501 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,867 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 256 0
29JUN26 17.50 C 0.00 0.00 0.00 16.41 -0.88 55 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.91 -0.91 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.41 -0.90 0 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 14.92 -0.88 55 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 14.42 -0.90 50 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 13.92 -0.86 45 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 12.93 -0.89 48 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.94 -0.90 46 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 10.97 -0.90 49 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 10.00 -0.93 48 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 8.89 -1.05 0 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 7.96 -1.02 31 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 7.07 -0.90 38 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 6.21 -0.90 40 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 5.40 -0.83 41 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 4.80 -0.56 46 0 203 0
29JUN26 31.00 C 3.52 3.57 3.52 4.10 -0.53 46 30 150 0
29JUN26 32.00 C 0.00 0.00 0.00 3.45 -0.50 46 0 355 0
29JUN26 33.00 C 2.58 2.58 2.58 2.88 -0.48 45 9 988 +9
29JUN26 34.00 C 2.04 2.04 2.00 2.38 -0.45 45 18 960 +3
29JUN26 35.00 C 1.63 1.65 1.63 1.95 -0.40 45 41 501 +1
29JUN26 36.00 C 1.48 1.48 1.48 1.59 -0.34 45 1 388 0
29JUN26 37.00 C 1.30 1.30 1.29 1.29 -0.30 46 30 680 -20
29JUN26 38.00 C 0.85 0.85 0.85 1.05 -0.23 46 5 873 0
29JUN26 39.00 C 0.68 0.68 0.68 0.85 -0.20 46 15 622 -7
29JUN26 40.00 C 0.56 0.68 0.56 0.69 -0.15 47 37 2,481 -15
29JUN26 41.00 C 0.00 0.00 0.00 0.56 -0.11 47 0 479 0
29JUN26 42.00 C 0.40 0.40 0.40 0.47 -0.06 48 15 814 0
29JUN26 43.00 C 0.29 0.29 0.29 0.38 -0.04 49 2 264 -2
29JUN26 44.00 C 0.31 0.31 0.24 0.30 -0.03 49 54 640 +3
29JUN26 45.00 C 0.00 0.00 0.00 0.24 -0.02 49 0 912 0
29JUN26 46.00 C 0.00 0.00 0.00 0.19 -0.01 49 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.15 -0.01 49 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.12 -0.01 50 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.10 0.00 50 0 155 0
29JUN26 50.00 C 0.00 0.00 0.00 0.08 0.00 51 0 300 0
29JUN26 52.50 C 0.11 0.11 0.11 0.05 +0.01 52 15 484 +15
30JUL26 22.00 C 0.00 0.00 0.00 11.94 -0.93 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.97 -0.95 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.10 -0.94 42 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.13 -1.02 40 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.25 -0.91 41 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.42 -0.89 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.68 -0.80 44 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.93 -0.80 44 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.22 -0.76 44 0 0 0
30JUL26 31.00 C 4.12 4.12 4.12 4.68 -0.55 46 15 29 0
30JUL26 32.00 C 3.57 3.57 3.57 4.11 -0.44 47 15 30 -15
30JUL26 33.00 C 3.19 3.19 3.10 3.54 -0.44 46 45 146 +15
30JUL26 34.00 C 0.00 0.00 0.00 3.06 -0.45 46 0 188 0
30JUL26 35.00 C 0.00 0.00 0.00 2.64 -0.41 46 0 74 0
30JUL26 36.00 C 0.00 0.00 0.00 2.29 -0.37 47 0 114 0
30JUL26 37.00 C 0.00 0.00 0.00 1.96 -0.33 47 0 51 0
30JUL26 38.00 C 1.60 1.60 1.60 1.68 -0.30 47 10 50 +4
30JUL26 39.00 C 1.22 1.22 1.22 1.44 -0.26 47 15 94 +15
30JUL26 40.00 C 1.10 1.10 1.06 1.24 -0.24 48 16 46 0
30JUL26 41.00 C 0.91 0.91 0.91 1.08 -0.18 48 15 97 0
30JUL26 42.00 C 0.85 0.92 0.85 0.93 -0.17 49 30 94 +30
30JUL26 43.00 C 0.00 0.00 0.00 0.80 -0.14 49 0 71 0
30JUL26 44.00 C 0.62 0.62 0.62 0.68 -0.13 49 10 63 0
30JUL26 45.00 C 0.00 0.00 0.00 0.57 -0.12 49 0 80 0
30JUL26 46.00 C 0.00 0.00 0.00 0.50 -0.10 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.33 -0.85 46 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.47 -0.84 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.65 -0.82 46 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.85 -0.77 46 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.05 -0.78 45 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.35 -0.74 45 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.72 -0.73 46 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.11 -0.64 46 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.67 -0.54 48 0 0 0
28AUG26 33.00 C 3.66 3.93 3.66 4.16 -0.43 48 30 78 +30
28AUG26 34.00 C 3.45 3.45 3.45 3.69 -0.46 48 15 30 +15
28AUG26 35.00 C 3.06 3.06 3.06 3.28 -0.42 48 15 27 +15
28AUG26 36.00 C 0.00 0.00 0.00 2.91 -0.39 48 0 10 0
28AUG26 37.00 C 2.26 2.26 2.26 2.59 -0.35 48 15 15 +15
28AUG26 38.00 C 0.00 0.00 0.00 2.30 -0.33 49 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 2.04 -0.30 49 0 15 0
28AUG26 40.00 C 0.00 0.00 0.00 1.82 -0.25 49 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 1.59 -0.25 49 0 0 0
28AUG26 42.00 C 1.36 1.36 1.36 1.44 -0.19 50 5 5 +5
28AUG26 43.00 C 1.14 1.14 1.14 1.27 -0.17 50 1 33 0
28AUG26 44.00 C 1.02 1.02 1.02 1.12 - 50 1 1 -
29SEP26 22.00 C 0.00 0.00 0.00 12.29 -0.89 45 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.40 -0.87 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.55 -0.88 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.73 -0.86 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.94 -0.83 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.19 -0.79 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.45 -0.81 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.82 -0.72 46 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.16 -0.72 46 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 5.58 -0.67 46 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 5.19 -0.52 48 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 4.70 -0.43 48 0 989 0
29SEP26 34.00 C 0.00 0.00 0.00 4.25 -0.45 48 0 766 0
29SEP26 35.00 C 0.00 0.00 0.00 3.84 -0.42 48 0 650 0
29SEP26 36.00 C 0.00 0.00 0.00 3.47 -0.39 49 0 1,394 0
29SEP26 37.00 C 0.00 0.00 0.00 3.14 -0.36 49 0 841 0
29SEP26 38.00 C 2.74 2.74 2.74 2.84 -0.33 49 3 750 0
29SEP26 39.00 C 0.00 0.00 0.00 2.57 -0.31 49 0 1,505 0
29SEP26 40.00 C 0.00 0.00 0.00 2.33 -0.29 50 0 1,920 0
29SEP26 41.00 C 0.00 0.00 0.00 2.11 -0.26 50 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 1.88 -0.27 50 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 1.75 -0.19 51 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 1.59 -0.17 51 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 1.40 -0.20 51 0 2,735 0
29SEP26 46.00 C 0.00 0.00 0.00 1.27 -0.13 51 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 1.19 -0.08 52 0 15 0
29SEP26 48.00 C 1.00 1.00 1.00 1.08 -0.08 52 7 53 -7
29SEP26 49.00 C 0.00 0.00 0.00 0.98 -0.07 52 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 0.90 -0.06 53 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 0.72 -0.04 54 0 247 0
30DEC26 22.00 C 0.00 0.00 0.00 13.00 -0.83 51 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 12.19 -0.73 50 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 11.42 -0.77 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.67 -0.72 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.97 -0.68 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.28 -0.66 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.63 -0.66 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.10 -0.56 50 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 7.44 -0.59 48 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 6.82 -0.68 48 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 6.44 -0.52 49 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 5.98 -0.44 49 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 5.57 -0.34 49 0 178 0
30DEC26 35.00 C 4.93 5.24 4.90 5.22 -0.37 50 556 637 +527
30DEC26 36.00 C 0.00 0.00 0.00 4.79 -0.40 49 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 4.44 -0.39 49 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 4.12 -0.37 50 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.85 -0.17 50 0 46 0
30DEC26 40.00 C 3.24 3.24 3.24 3.57 -0.29 50 3 87 -3
30DEC26 41.00 C 0.00 0.00 0.00 3.35 -0.22 50 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 3.09 -0.22 50 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 2.88 -0.18 51 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 2.69 -0.11 51 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 2.43 -0.19 50 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.25 -0.18 50 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 2.09 -0.16 50 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 1.95 -0.13 51 0 0 0
30DEC26 49.00 C 1.78 1.78 1.78 1.86 -0.07 51 10 50 +10
30DEC26 50.00 C 0.00 0.00 0.00 1.68 -0.11 51 0 14 0
30DEC26 52.50 C 0.00 0.00 0.00 1.41 -0.02 51 0 135 0
30MAR27 22.00 C 0.00 0.00 0.00 13.74 -0.63 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.00 -0.62 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.15 -0.73 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.46 -0.70 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.91 -0.57 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.16 -0.69 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.55 -0.68 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.89 -0.73 49 0 0 0
30MAR27 30.00 C 8.10 8.10 8.10 8.35 -0.70 49 2 22 +2
30MAR27 31.00 C 0.00 0.00 0.00 7.85 -0.67 49 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 7.43 -0.58 49 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 7.06 -0.46 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.69 -0.34 50 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 6.18 -0.46 49 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 5.96 -0.30 51 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 5.49 -0.42 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.20 -0.35 50 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 4.88 -0.35 50 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 4.61 -0.36 50 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 4.35 -0.34 50 0 18 0
30MAR27 42.00 C 0.00 0.00 0.00 4.14 -0.27 51 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 3.85 -0.31 50 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 3.68 -0.24 51 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 3.48 -0.21 51 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 3.32 -0.16 51 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.16 -0.13 52 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.02 +0.01 52 0 0 0
30MAR27 49.00 C 2.75 2.75 2.75 2.89 +0.04 52 1 75 0
TOTAL CALL 1,781 53,499 +767
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
28MAY26 25.00 P 0.06 0.07 0.06 0.02 0.00 55 57 73 +37
28MAY26 26.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 137 0
28MAY26 27.00 P 0.14 0.14 0.14 0.06 0.00 51 5 184 +5
28MAY26 28.00 P 0.00 0.00 0.00 0.11 0.00 50 0 482 0
28MAY26 29.00 P 0.33 0.33 0.31 0.20 +0.02 49 17 750 +2
28MAY26 30.00 P 0.52 0.53 0.46 0.33 +0.05 49 40 716 -20
28MAY26 31.00 P 0.67 0.67 0.67 0.54 +0.12 48 5 583 +5
28MAY26 32.00 P 1.11 1.11 0.87 0.81 +0.18 47 8 1,443 +5
28MAY26 33.00 P 1.57 1.57 1.37 1.17 +0.26 47 20 1,112 +1
28MAY26 34.00 P 2.03 2.03 1.99 1.64 +0.35 46 30 783 -30
28MAY26 35.00 P 2.74 2.74 2.17 2.21 +0.44 46 12 972 +11
28MAY26 36.00 P 0.00 0.00 0.00 2.92 +0.46 47 0 583 0
28MAY26 37.00 P 0.00 0.00 0.00 3.69 +0.53 47 0 694 0
28MAY26 38.00 P 0.00 0.00 0.00 4.66 +0.70 54 0 354 0
28MAY26 39.00 P 0.00 0.00 0.00 5.56 +0.73 57 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 6.50 +0.88 60 0 473 0
28MAY26 41.00 P 0.00 0.00 0.00 7.47 +0.89 64 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 8.45 +0.79 69 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 9.45 +0.91 74 0 114 0
28MAY26 44.00 P 0.00 0.00 0.00 10.44 +0.95 78 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 11.43 +0.98 82 0 24 0
28MAY26 46.00 P 0.00 0.00 0.00 12.44 +0.99 88 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.44 +0.99 92 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 14.43 +0.97 96 0 45 0
28MAY26 49.00 P 0.00 0.00 0.00 15.44 +1.00 100 0 75 0
28MAY26 50.00 P 0.00 0.00 0.00 16.44 +0.99 104 0 45 0
28MAY26 52.50 P 0.00 0.00 0.00 18.93 +0.88 113 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.44 +0.91 123 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.97 +0.88 134 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 26.44 +1.00 140 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 49 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 107 0
29JUN26 25.00 P 0.20 0.20 0.20 0.11 +0.02 47 10 196 0
29JUN26 26.00 P 0.00 0.00 0.00 0.18 +0.04 47 0 316 0
29JUN26 27.00 P 0.42 0.42 0.42 0.29 +0.06 47 10 890 +10
29JUN26 28.00 P 0.00 0.00 0.00 0.43 +0.08 47 0 938 0
29JUN26 29.00 P 0.82 0.82 0.72 0.63 +0.12 47 40 1,423 -20
29JUN26 30.00 P 1.10 1.10 0.88 0.87 +0.16 47 17 3,271 0
29JUN26 31.00 P 0.00 0.00 0.00 1.16 +0.21 46 0 1,001 0
29JUN26 32.00 P 1.69 1.69 1.69 1.51 +0.26 46 2 1,401 +2
29JUN26 33.00 P 2.12 2.12 2.08 1.94 +0.31 46 25 1,096 +15
29JUN26 34.00 P 2.76 2.76 2.76 2.44 +0.38 46 15 1,239 -15
29JUN26 35.00 P 0.00 0.00 0.00 2.99 +0.41 45 0 413 0
29JUN26 36.00 P 0.00 0.00 0.00 3.67 +0.50 46 0 310 0
29JUN26 37.00 P 0.00 0.00 0.00 4.50 +0.63 49 0 688 0
29JUN26 38.00 P 0.00 0.00 0.00 5.27 +0.68 50 0 657 0
29JUN26 39.00 P 0.00 0.00 0.00 6.06 +0.70 50 0 282 0
29JUN26 40.00 P 0.00 0.00 0.00 6.95 +0.82 53 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 7.83 +0.86 54 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 8.73 +0.83 55 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 9.70 +0.86 58 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 10.65 +0.84 60 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 11.62 +0.89 62 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 12.49 +0.82 61 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.44 +0.85 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.44 +0.93 65 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 15.44 +0.99 68 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 16.44 +0.99 70 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 18.93 +0.88 76 0 46 0
30JUL26 22.00 P 0.00 0.00 0.00 0.07 +0.02 47 0 59 0
30JUL26 23.00 P 0.00 0.00 0.00 0.12 +0.04 47 0 30 0
30JUL26 24.00 P 0.00 0.00 0.00 0.18 +0.05 47 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.28 +0.08 47 0 134 0
30JUL26 26.00 P 0.55 0.55 0.49 0.41 +0.11 47 40 29 0
30JUL26 27.00 P 0.00 0.00 0.00 0.57 +0.13 47 0 55 0
30JUL26 28.00 P 0.00 0.00 0.00 0.78 +0.15 47 0 32 0
30JUL26 29.00 P 0.00 0.00 0.00 1.04 +0.19 47 0 18 0
30JUL26 30.00 P 1.53 1.53 1.53 1.31 +0.18 46 10 58 +10
30JUL26 31.00 P 1.94 1.94 1.94 1.66 +0.23 46 15 81 +15
30JUL26 32.00 P 2.30 2.39 2.04 2.07 +0.30 46 47 65 +17
30JUL26 33.00 P 2.88 2.90 2.49 2.52 +0.33 46 84 408 -19
30JUL26 34.00 P 3.45 3.45 3.45 3.04 +0.37 46 15 442 0
30JUL26 35.00 P 4.07 4.07 4.07 3.61 +0.41 46 15 180 +15
30JUL26 36.00 P 0.00 0.00 0.00 4.24 +0.46 46 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 5.03 +0.57 48 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.76 +0.57 49 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.53 +0.64 49 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.33 +0.69 50 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.17 +0.73 51 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.03 +0.75 51 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.90 +0.80 52 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.84 +0.84 54 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.75 +0.87 54 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.77 +0.89 58 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.34 +0.05 47 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.48 +0.07 47 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.65 +0.07 48 0 15 0
28AUG26 27.00 P 0.00 0.00 0.00 0.87 +0.10 48 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 1.14 +0.14 48 0 15 0
28AUG26 29.00 P 0.00 0.00 0.00 1.44 +0.17 48 0 16 0
28AUG26 30.00 P 0.00 0.00 0.00 1.78 +0.22 48 0 0 0
28AUG26 31.00 P 2.14 2.14 2.14 2.15 +0.25 48 1 30 0
28AUG26 32.00 P 0.00 0.00 0.00 2.59 +0.29 48 0 6 0
28AUG26 33.00 P 0.00 0.00 0.00 3.07 +0.32 48 0 20 0
28AUG26 34.00 P 4.00 4.00 3.57 3.60 +0.35 48 17 43 +11
28AUG26 35.00 P 4.28 4.28 4.28 4.17 +0.40 48 50 67 +50
28AUG26 36.00 P 0.00 0.00 0.00 4.80 +0.44 48 0 7 0
28AUG26 37.00 P 0.00 0.00 0.00 5.47 +0.49 48 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.33 +0.67 51 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.05 +0.63 51 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.82 +0.65 51 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.66 +0.72 52 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.44 +0.69 52 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.28 +0.74 52 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.18 - 53 0 0 -
29SEP26 22.00 P 0.00 0.00 0.00 0.24 -0.01 46 0 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 +0.01 47 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.50 +0.01 47 0 152 0
29SEP26 25.00 P 0.80 0.80 0.80 0.68 +0.02 47 7 82 -7
29SEP26 26.00 P 0.00 0.00 0.00 0.90 +0.04 47 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.16 +0.08 48 0 258 0
29SEP26 28.00 P 0.00 0.00 0.00 1.46 +0.12 48 0 183 0
29SEP26 29.00 P 0.00 0.00 0.00 1.79 +0.15 48 0 357 0
29SEP26 30.00 P 0.00 0.00 0.00 2.15 +0.19 48 0 812 0
29SEP26 31.00 P 0.00 0.00 0.00 2.57 +0.24 48 0 1,583 0
29SEP26 32.00 P 0.00 0.00 0.00 3.02 +0.28 48 0 374 0
29SEP26 33.00 P 0.00 0.00 0.00 3.52 +0.31 48 0 2,206 0
29SEP26 34.00 P 0.00 0.00 0.00 4.05 +0.33 48 0 851 0
29SEP26 35.00 P 0.00 0.00 0.00 4.65 +0.40 48 0 1,631 0
29SEP26 36.00 P 0.00 0.00 0.00 5.28 +0.43 49 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 5.95 +0.46 49 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 6.79 +0.62 51 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.53 +0.65 51 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.29 +0.65 52 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 9.07 +0.69 52 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.87 +0.69 52 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.70 +0.74 53 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.54 +0.73 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.36 +0.74 53 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.21 +0.73 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.10 +0.71 54 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.05 +0.67 55 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 16.15 +0.81 59 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 17.14 +0.77 61 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 19.63 +0.69 65 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.63 +0.08 47 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 0.84 +0.11 48 0 38 0
30DEC26 24.00 P 0.00 0.00 0.00 1.08 +0.12 48 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.33 +0.13 48 0 117 0
30DEC26 26.00 P 0.00 0.00 0.00 1.64 +0.15 48 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.97 +0.18 49 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 2.33 +0.20 49 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 2.71 +0.20 49 0 87 0
30DEC26 30.00 P 0.00 0.00 0.00 3.12 +0.33 48 0 144 0
30DEC26 31.00 P 0.00 0.00 0.00 3.57 +0.34 48 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 4.05 +0.28 48 0 490 0
30DEC26 33.00 P 4.76 4.77 4.76 4.55 +0.28 48 250 665 +250
30DEC26 34.00 P 0.00 0.00 0.00 5.12 +0.33 48 0 228 0
30DEC26 35.00 P 0.00 0.00 0.00 5.70 +0.36 48 0 163 0
30DEC26 36.00 P 0.00 0.00 0.00 6.32 +0.40 48 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.98 +0.43 49 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.78 +0.57 50 0 1,162 0
30DEC26 39.00 P 0.00 0.00 0.00 8.50 +0.58 50 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.23 +0.62 51 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.98 +0.61 51 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.75 +0.63 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.54 +0.65 51 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.34 +0.67 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.15 +0.66 52 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 13.98 +0.70 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.83 +0.71 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.67 +0.72 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.40 +0.61 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.32 +0.65 51 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 19.63 +0.68 53 0 0 0
30MAR27 22.00 P 1.25 1.25 1.25 1.20 +0.17 50 1 12 +1
30MAR27 23.00 P 0.00 0.00 0.00 1.46 +0.20 51 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.70 +0.14 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.01 +0.15 50 0 26 0
30MAR27 26.00 P 0.00 0.00 0.00 2.31 +0.16 49 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.65 +0.17 49 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 2.99 +0.19 49 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 3.41 +0.21 48 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 3.86 +0.23 48 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.34 +0.25 49 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 4.81 +0.26 48 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 5.36 +0.25 48 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 5.91 +0.31 48 0 35 0
30MAR27 35.00 P 0.00 0.00 0.00 6.51 +0.31 48 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.09 +0.29 48 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.77 +0.31 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.56 +0.45 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.26 +0.52 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.98 +0.53 50 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 10.72 +0.55 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.47 +0.57 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.24 +0.59 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.02 +0.60 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.81 +0.63 51 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.62 +0.63 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.43 +0.64 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.26 +0.67 51 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 17.10 +0.68 51 0 0 0
TOTAL PUT 865 53,417 +351
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.87
28MAY26 3.90 C 0.000 0.000 0.000 1.976 -0.070 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.877 -0.069 54 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.777 -0.069 48 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.677 -0.070 42 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.577 -0.070 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.477 -0.070 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.377 -0.070 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.278 -0.069 35 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.178 -0.069 31 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.078 -0.062 27 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.978 -0.070 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.878 -0.070 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 0.631 -0.068 22 0 0 0
28MAY26 5.50 C 0.349 0.411 0.349 0.391 -0.076 19 60 79 +36
28MAY26 5.75 C 0.000 0.000 0.000 0.198 -0.060 21 0 0 0
28MAY26 6.00 C 0.080 0.080 0.054 0.075 -0.031 21 44 370 +12
28MAY26 6.25 C 0.019 0.024 0.019 0.022 -0.012 21 32 250 -3
28MAY26 6.50 C 0.008 0.009 0.008 0.005 -0.003 22 12 228 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 127 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.085 -0.063 35 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.985 -0.064 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.886 -0.061 34 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.786 -0.061 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.686 -0.063 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.587 -0.062 26 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.487 -0.062 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.388 -0.063 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.288 -0.064 17 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.189 -0.063 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.090 -0.064 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.992 -0.056 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.896 -0.055 23 0 2 0
29JUN26 5.25 C 0.000 0.000 0.000 0.643 -0.071 14 0 3 0
29JUN26 5.50 C 0.000 0.000 0.000 0.445 -0.069 21 0 3 0
29JUN26 5.75 C 0.286 0.286 0.286 0.276 -0.054 21 30 435 0
29JUN26 6.00 C 0.154 0.165 0.151 0.156 -0.036 22 34 342 0
29JUN26 6.25 C 0.067 0.067 0.067 0.079 -0.019 22 3 201 +3
29JUN26 6.50 C 0.042 0.042 0.042 0.039 -0.008 23 8 165 0
29JUN26 6.75 C 0.022 0.022 0.022 0.016 -0.003 23 10 100 0
29JUN26 7.00 C 0.000 0.000 0.000 0.006 -0.002 23 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.002 -0.001 23 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 9.25 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 1.886 -0.075 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.786 -0.076 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.686 -0.074 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.587 -0.074 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.487 -0.074 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.388 -0.072 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.288 -0.073 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.189 -0.080 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.090 -0.083 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.992 -0.087 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.896 -0.085 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.678 -0.073 19 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.494 -0.072 21 0 30 0
30JUL26 5.75 C 0.000 0.000 0.000 0.335 -0.059 22 0 100 0
30JUL26 6.00 C 0.000 0.000 0.000 0.216 -0.044 22 0 35 0
30JUL26 6.25 C 0.000 0.000 0.000 0.131 -0.031 22 0 8 0
30JUL26 6.50 C 0.068 0.079 0.068 0.077 -0.014 23 4 1,505 +4
30JUL26 6.75 C 0.045 0.045 0.045 0.041 -0.011 23 30 34 +30
30JUL26 7.00 C 0.000 0.000 0.000 0.021 -0.006 23 0 3,000 0
30JUL26 7.25 C 0.000 0.000 0.000 0.010 -0.003 23 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.686 -0.085 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.587 -0.098 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.487 -0.104 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.388 -0.106 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.288 -0.109 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.190 -0.097 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.096 -0.111 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.005 -0.092 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.916 -0.094 15 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.712 -0.077 20 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.541 -0.071 22 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.391 -0.056 23 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.269 -0.046 23 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.179 -0.034 23 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.117 -0.021 23 0 6 0
28AUG26 6.75 C 0.000 0.000 0.000 0.071 -0.015 23 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.041 -0.010 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.023 -0.007 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.013 -0.004 23 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.007 -0.002 23 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.085 -0.113 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.985 -0.105 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.886 -0.112 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.786 -0.106 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.686 -0.096 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.588 -0.097 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.491 -0.100 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.394 -0.112 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.303 -0.108 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.209 -0.099 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.117 -0.110 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.029 -0.107 16 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.946 -0.094 19 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.752 -0.072 21 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.580 -0.080 22 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.434 -0.063 23 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.320 -0.043 23 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.230 -0.027 24 0 539 0
29SEP26 6.50 C 0.000 0.000 0.000 0.161 -0.016 24 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.108 -0.010 24 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.069 -0.008 24 0 77 0
29SEP26 7.25 C 0.000 0.000 0.000 0.044 -0.005 24 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.027 -0.003 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.017 -0.001 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.010 -0.001 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.006 -0.001 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.004 0.000 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.012 -0.109 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.916 -0.109 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.820 -0.095 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.724 -0.107 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.630 -0.106 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.535 -0.109 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.445 -0.107 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.353 -0.107 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.265 -0.113 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.179 -0.089 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.096 -0.088 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.016 -0.102 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.830 -0.090 22 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.663 -0.079 23 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.541 -0.048 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.422 -0.036 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.320 -0.030 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.238 -0.025 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.175 -0.020 24 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.126 -0.017 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.090 -0.013 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.063 -0.010 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.044 -0.008 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.031 -0.005 24 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.021 -0.003 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.014 -0.003 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.010 -0.002 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.007 -0.001 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.005 0.000 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.017 -0.104 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.953 -0.072 28 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.826 -0.094 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.734 -0.097 17 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.643 -0.093 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.553 -0.091 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.464 -0.088 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.377 -0.088 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.291 -0.087 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.209 -0.086 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.130 -0.082 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.054 -0.081 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.877 -0.080 23 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.719 -0.070 23 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.606 -0.037 24 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.485 -0.033 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.386 -0.028 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.305 -0.022 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.238 -0.018 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.184 -0.014 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.141 -0.011 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.107 -0.010 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.082 -0.007 24 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.062 -0.004 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.045 -0.005 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.034 -0.004 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.025 -0.003 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.018 -0.003 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.014 -0.001 24 0 0 0
TOTAL CALL 267 10,417 +82
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 48 0 64 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 45 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 0.000 0.000 0.000 0.001 0.000 30 0 210 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 303 0
28MAY26 5.25 P 0.005 0.005 0.005 0.003 +0.001 22 1 235 -1
28MAY26 5.50 P 0.022 0.029 0.020 0.017 +0.006 21 86 487 +60
28MAY26 5.75 P 0.076 0.102 0.075 0.074 +0.021 22 47 429 +39
28MAY26 6.00 P 0.199 0.227 0.199 0.205 +0.047 22 35 242 +7
28MAY26 6.25 P 0.455 0.456 0.404 0.406 +0.069 25 102 278 +94
28MAY26 6.50 P 0.000 0.000 0.000 0.649 +0.078 32 0 405 0
28MAY26 6.75 P 0.000 0.000 0.000 0.906 +0.084 43 0 0 -92
28MAY26 7.00 P 0.000 0.000 0.000 1.164 +0.092 54 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.415 +0.094 62 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.665 +0.094 69 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.915 +0.093 76 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.167 +0.095 83 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.417 +0.096 89 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.667 +0.095 95 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.917 +0.096 101 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 3.162 +0.090 104 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.412 +0.089 109 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 40 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 100 0
29JUN26 4.80 P 0.008 0.008 0.008 0.002 +0.001 23 2 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.004 +0.002 23 0 280 0
29JUN26 5.00 P 0.010 0.010 0.010 0.006 +0.002 22 2 471 -2
29JUN26 5.25 P 0.026 0.026 0.026 0.023 +0.007 23 45 649 0
29JUN26 5.50 P 0.064 0.076 0.064 0.062 +0.014 22 8 724 +6
29JUN26 5.75 P 0.147 0.147 0.147 0.147 +0.034 23 1 418 +1
29JUN26 6.00 P 0.261 0.300 0.261 0.278 +0.054 23 2 390 -1
29JUN26 6.25 P 0.439 0.439 0.439 0.449 +0.063 23 30 65 +15
29JUN26 6.50 P 0.000 0.000 0.000 0.670 +0.064 26 0 16 0
29JUN26 6.75 P 0.000 0.000 0.000 0.910 +0.088 30 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.164 +0.090 37 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.421 +0.098 43 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.673 +0.102 49 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.923 +0.097 53 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.173 +0.101 58 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.423 +0.098 62 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.673 +0.101 66 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.923 +0.100 70 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.173 +0.100 73 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.423 +0.099 77 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.003 +0.001 23 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.005 +0.001 23 0 1 0
30JUL26 4.80 P 0.000 0.000 0.000 0.008 +0.002 23 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.012 +0.002 23 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.018 +0.003 23 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.048 +0.008 23 0 54 0
30JUL26 5.50 P 0.098 0.105 0.098 0.103 +0.018 23 3 10 +3
30JUL26 5.75 P 0.000 0.000 0.000 0.196 +0.034 23 0 107 0
30JUL26 6.00 P 0.345 0.345 0.320 0.322 +0.044 23 2 46 +1
30JUL26 6.25 P 0.489 0.489 0.489 0.489 +0.057 23 30 108 +30
30JUL26 6.50 P 0.000 0.000 0.000 0.697 +0.060 25 0 170 0
30JUL26 6.75 P 0.000 0.000 0.000 0.922 +0.066 27 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.164 +0.082 30 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.421 +0.091 36 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.673 +0.096 40 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.923 +0.097 44 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.173 +0.097 48 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.423 +0.096 51 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.673 +0.101 55 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.923 +0.100 58 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.173 +0.096 61 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.423 +0.096 63 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.008 +0.001 23 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.011 +0.001 23 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.016 +0.001 23 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.025 +0.004 23 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.035 +0.004 23 0 1 0
28AUG26 5.25 P 0.000 0.000 0.000 0.073 +0.009 23 0 0 0
28AUG26 5.50 P 0.146 0.146 0.146 0.140 +0.022 23 3 3 +3
28AUG26 5.75 P 0.229 0.229 0.229 0.231 +0.029 23 30 30 +25
28AUG26 6.00 P 0.000 0.000 0.000 0.360 +0.040 23 0 5 0
28AUG26 6.25 P 0.000 0.000 0.000 0.524 +0.053 24 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.724 +0.060 25 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.940 +0.069 26 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.175 +0.086 29 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.422 +0.092 32 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.673 +0.096 36 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.923 +0.097 39 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.173 +0.097 42 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.423 +0.096 45 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.673 +0.101 48 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.924 +0.098 51 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.173 +0.096 54 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.424 +0.097 57 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 +0.001 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 0.000 24 0 28 0
29SEP26 4.30 P 0.010 0.010 0.010 0.005 +0.001 24 1 53 +1
29SEP26 4.40 P 0.000 0.000 0.000 0.008 +0.002 24 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.011 +0.002 24 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.016 +0.004 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.022 +0.005 24 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.031 +0.007 24 0 180 0
29SEP26 4.90 P 0.000 0.000 0.000 0.042 +0.008 24 0 907 0
29SEP26 5.00 P 0.000 0.000 0.000 0.056 +0.010 24 0 1,351 0
29SEP26 5.25 P 0.107 0.107 0.107 0.103 +0.015 24 2 285 +2
29SEP26 5.50 P 0.180 0.180 0.180 0.172 +0.017 23 1 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.267 +0.032 23 0 195 0
29SEP26 6.00 P 0.000 0.000 0.000 0.404 +0.054 24 0 469 0
29SEP26 6.25 P 0.000 0.000 0.000 0.570 +0.061 25 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.756 +0.056 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.964 +0.086 26 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.189 +0.078 28 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.428 +0.098 30 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.673 +0.095 33 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.923 +0.097 36 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.173 +0.097 38 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.423 +0.096 41 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.673 +0.101 44 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.924 +0.098 46 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.174 +0.097 49 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.425 +0.098 51 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.007 +0.001 24 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.010 +0.001 24 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.013 +0.001 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.018 +0.002 24 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.025 +0.003 24 0 26 0
30DEC26 4.40 P 0.000 0.000 0.000 0.033 +0.004 24 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.042 +0.003 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.055 +0.006 24 0 108 0
30DEC26 4.70 P 0.060 0.060 0.060 0.069 +0.007 24 21 61 +21
30DEC26 4.80 P 0.000 0.000 0.000 0.087 +0.011 24 0 71 0
30DEC26 4.90 P 0.098 0.098 0.098 0.100 +0.008 23 1 57 +1
30DEC26 5.00 P 0.000 0.000 0.000 0.123 +0.010 23 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.191 +0.013 23 0 53 0
30DEC26 5.50 P 0.000 0.000 0.000 0.280 +0.017 23 0 21 0
30DEC26 5.75 P 0.414 0.414 0.414 0.394 +0.025 23 1 6 +1
30DEC26 6.00 P 0.000 0.000 0.000 0.527 +0.031 23 0 14 0
30DEC26 6.25 P 0.000 0.000 0.000 0.679 +0.035 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.878 +0.068 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.071 +0.063 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.278 +0.091 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.496 +0.103 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.718 +0.107 24 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.947 +0.100 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.179 +0.103 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.423 +0.095 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.673 +0.096 28 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.924 +0.098 31 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.174 +0.097 33 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.425 +0.098 35 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.016 +0.002 24 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.021 +0.003 24 0 1 0
30MAR27 4.10 P 0.028 0.028 0.028 0.028 +0.004 24 50 50 +50
30MAR27 4.20 P 0.000 0.000 0.000 0.035 +0.004 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.045 +0.004 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.057 +0.006 24 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.068 +0.004 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.082 +0.008 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.105 +0.012 24 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.119 +0.008 23 0 37 0
30MAR27 4.90 P 0.000 0.000 0.000 0.143 +0.012 23 0 101 0
30MAR27 5.00 P 0.000 0.000 0.000 0.167 +0.012 23 0 2 0
30MAR27 5.25 P 0.000 0.000 0.000 0.243 +0.016 23 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.339 +0.022 23 0 4 0
30MAR27 5.75 P 0.000 0.000 0.000 0.453 +0.026 23 0 3 0
30MAR27 6.00 P 0.000 0.000 0.000 0.587 +0.031 23 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.736 +0.031 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.924 +0.059 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.112 +0.070 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.315 +0.080 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.524 +0.080 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.743 +0.079 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.967 +0.081 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.197 +0.084 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.428 +0.083 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.673 +0.094 25 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.924 +0.094 27 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.174 +0.095 29 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.425 +0.097 31 0 0 0
TOTAL PUT 506 13,824 +264
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 ($0.001) CLOSING PRICE HK$ 5.05
28MAY26 3.30 C 0.000 0.000 0.000 1.769 -0.032 94 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.667 -0.034 85 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.575 -0.027 88 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.475 -0.029 83 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.378 -0.024 79 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.270 -0.033 67 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.168 -0.035 60 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.076 -0.017 61 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.976 -0.028 56 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.877 -0.027 51 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.769 -0.034 41 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.670 -0.037 37 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.569 -0.031 31 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.473 -0.031 28 0 8,112 0
28MAY26 4.70 C 0.000 0.000 0.000 0.362 -0.048 17 0 4,965 0
28MAY26 4.80 C 0.000 0.000 0.000 0.279 -0.034 20 0 2,926 0
28MAY26 4.90 C 0.203 0.203 0.203 0.195 -0.032 19 20 3,767 -20
28MAY26 5.00 C 0.129 0.138 0.122 0.125 -0.027 18 370 4,444 -25
28MAY26 5.25 C 0.026 0.028 0.026 0.027 -0.010 18 95 14,108 0
28MAY26 5.50 C 0.006 0.006 0.006 0.003 -0.002 18 90 7,875 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 21 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 28 0 340 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 33 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 39 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 44 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.084 -0.015 79 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.983 -0.017 74 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.883 -0.018 70 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.785 -0.016 67 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.687 -0.015 64 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.578 -0.026 54 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.488 -0.016 56 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.388 -0.016 52 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.287 -0.019 48 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.180 -0.027 41 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.077 -0.036 35 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 0.980 -0.034 34 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.877 -0.030 29 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.791 -0.026 31 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.690 -0.032 27 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.591 -0.028 24 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.495 -0.030 22 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.404 -0.036 20 0 5,759 0
29JUN26 4.80 C 0.000 0.000 0.000 0.321 -0.034 19 0 1,766 0
29JUN26 4.90 C 0.000 0.000 0.000 0.246 -0.031 19 0 18,652 0
29JUN26 5.00 C 0.000 0.000 0.000 0.182 -0.027 18 0 7,502 0
29JUN26 5.25 C 0.070 0.073 0.068 0.073 -0.016 18 940 13,793 -500
29JUN26 5.50 C 0.026 0.026 0.026 0.023 -0.007 18 20 4,649 0
29JUN26 5.75 C 0.000 0.000 0.000 0.006 -0.002 18 0 2,274 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 -0.001 17 0 493 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 341 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.388 -0.027 48 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.287 -0.028 44 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.183 -0.033 39 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.081 -0.035 35 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.982 -0.033 32 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.884 -0.033 30 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.791 -0.030 29 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.692 -0.031 26 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.593 -0.033 23 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.499 -0.036 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.410 -0.034 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.328 -0.031 19 0 30 0
30JUL26 4.90 C 0.251 0.251 0.251 0.256 -0.027 19 2 452 -1
30JUL26 5.00 C 0.195 0.200 0.195 0.193 -0.024 18 45 705 -20
30JUL26 5.25 C 0.000 0.000 0.000 0.085 -0.013 18 0 7,140 0
30JUL26 5.50 C 0.039 0.039 0.039 0.031 -0.006 18 500 6,150 +500
30JUL26 5.75 C 0.000 0.000 0.000 0.010 -0.002 18 0 3,885 0
30JUL26 6.00 C 0.000 0.000 0.000 0.003 -0.001 18 0 171 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 208 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 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 34 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.287 -0.028 40 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.183 -0.033 36 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.082 -0.034 33 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.984 -0.031 30 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.886 -0.031 28 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.791 -0.030 27 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.693 -0.031 24 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.597 -0.034 22 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.506 -0.035 21 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.420 -0.032 20 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.342 -0.029 19 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.274 -0.025 19 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.214 -0.022 19 0 0 0
28AUG26 5.25 C 0.106 0.107 0.106 0.107 -0.014 18 300 430 +300
28AUG26 5.50 C 0.050 0.057 0.050 0.049 -0.006 18 800 600 +200
28AUG26 5.75 C 0.000 0.000 0.000 0.020 -0.003 18 0 30 0
28AUG26 6.00 C 0.000 0.000 0.000 0.008 -0.001 18 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.003 -0.001 18 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 21 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.084 -0.023 60 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.983 -0.028 57 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.883 -0.025 53 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.785 -0.026 51 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.687 -0.025 49 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.579 -0.036 43 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.488 -0.023 43 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.388 -0.027 40 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.287 -0.028 37 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.183 -0.034 33 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.083 -0.033 30 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.996 -0.019 31 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 0.893 -0.024 28 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.795 -0.026 25 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.697 -0.038 23 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.603 -0.037 21 0 3,968 0
29SEP26 4.60 C 0.000 0.000 0.000 0.514 -0.033 20 0 2,955 0
29SEP26 4.70 C 0.000 0.000 0.000 0.433 -0.032 20 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.359 -0.029 19 0 1,206 0
29SEP26 4.90 C 0.286 0.286 0.284 0.294 -0.026 19 200 5,443 +183
29SEP26 5.00 C 0.000 0.000 0.000 0.238 -0.022 19 0 19,950 0
29SEP26 5.25 C 0.139 0.139 0.133 0.133 -0.015 18 315 4,645 +300
29SEP26 5.50 C 0.000 0.000 0.000 0.070 -0.009 18 0 3,338 0
29SEP26 5.75 C 0.000 0.000 0.000 0.034 -0.005 18 0 854 0
29SEP26 6.00 C 0.000 0.000 0.000 0.016 -0.002 18 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.007 -0.001 18 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 -0.001 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 0.000 20 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 22 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 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 29 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 1.983 -0.028 46 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.883 -0.028 43 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.785 -0.027 41 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.687 -0.025 39 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.580 -0.035 35 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.488 -0.023 35 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.388 -0.027 32 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.287 -0.029 30 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.183 -0.034 27 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.085 -0.031 25 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.996 -0.024 25 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.893 -0.032 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.795 -0.034 20 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.707 -0.034 20 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.629 -0.026 20 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.547 -0.032 19 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.473 -0.029 18 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.413 -0.023 19 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.360 -0.022 19 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.312 -0.020 19 0 1,653 0
30DEC26 5.25 C 0.176 0.176 0.176 0.212 -0.017 19 50 1,292 +50
30DEC26 5.50 C 0.000 0.000 0.000 0.141 -0.012 19 0 351 0
30DEC26 5.75 C 0.000 0.000 0.000 0.090 -0.010 19 0 170 0
30DEC26 6.00 C 0.000 0.000 0.000 0.056 -0.006 19 0 528 0
30DEC26 6.25 C 0.000 0.000 0.000 0.036 -0.004 20 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.021 -0.003 20 0 364 0
30DEC26 6.75 C 0.000 0.000 0.000 0.012 -0.002 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.007 -0.001 20 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 -0.001 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 -0.001 20 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 1.785 -0.027 35 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.687 -0.025 33 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.580 -0.035 30 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.488 -0.026 29 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.388 -0.027 27 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.287 -0.029 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.185 -0.032 23 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.088 -0.031 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.996 -0.031 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.903 -0.030 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.817 -0.029 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.727 -0.031 18 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.653 -0.032 18 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.582 -0.032 18 0 552 0
30MAR27 4.70 C 0.000 0.000 0.000 0.522 -0.058 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.466 -0.022 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.414 -0.022 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.367 -0.020 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.265 -0.018 18 0 785 0
30MAR27 5.50 C 0.000 0.000 0.000 0.186 -0.015 18 0 882 0
30MAR27 5.75 C 0.000 0.000 0.000 0.129 -0.010 19 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.087 -0.008 19 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.061 -0.006 19 0 96 0
30MAR27 6.50 C 0.046 0.046 0.046 0.040 -0.005 19 25 121 +25
30MAR27 6.75 C 0.000 0.000 0.000 0.025 -0.004 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.016 -0.002 19 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.010 -0.002 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.006 -0.001 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.004 -0.001 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
TOTAL CALL 3,772 260,294 +992
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 0.001 0.001 0.001 0.001 0.000 41 100 235 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 34 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 31 0 3,282 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 1,725 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 1,819 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 20 0 3,280 0
28MAY26 4.60 P 0.000 0.000 0.000 0.002 +0.001 19 0 2,823 0
28MAY26 4.70 P 0.000 0.000 0.000 0.005 +0.001 18 0 4,340 0
28MAY26 4.80 P 0.024 0.024 0.017 0.014 +0.004 18 1,057 25,485 +27
28MAY26 4.90 P 0.035 0.035 0.035 0.031 +0.007 17 33 3,157 0
28MAY26 5.00 P 0.055 0.076 0.055 0.062 +0.014 17 761 19,364 -190
28MAY26 5.25 P 0.234 0.240 0.200 0.216 +0.031 16 290 2,702 -120
28MAY26 5.50 P 0.000 0.000 0.000 0.450 +0.032 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.700 +0.040 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.950 +0.040 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.200 +0.034 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.450 +0.034 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.700 +0.040 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.950 +0.040 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.200 +0.040 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.450 +0.040 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.700 +0.036 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.950 +0.034 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.200 +0.040 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 42 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 40 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 37 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 34 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 29 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 22 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 18 0 2,334 0
29JUN26 4.40 P 0.008 0.008 0.008 0.003 0.000 18 30 1,772 -30
29JUN26 4.50 P 0.000 0.000 0.000 0.006 0.000 18 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.013 +0.002 18 0 8,396 0
29JUN26 4.70 P 0.031 0.031 0.028 0.025 +0.004 18 124 3,145 0
29JUN26 4.80 P 0.041 0.041 0.041 0.044 +0.006 18 20 1,997 +20
29JUN26 4.90 P 0.063 0.074 0.063 0.069 +0.008 17 1,055 4,620 +912
29JUN26 5.00 P 0.120 0.121 0.120 0.106 +0.011 17 379 1,581 -227
29JUN26 5.25 P 0.240 0.240 0.240 0.253 +0.030 17 3 535 +3
29JUN26 5.50 P 0.000 0.000 0.000 0.451 +0.031 14 0 880 0
29JUN26 5.75 P 0.000 0.000 0.000 0.700 +0.040 0 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 0.950 +0.040 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.200 +0.034 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.450 +0.034 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.700 +0.035 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.950 +0.036 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.200 +0.036 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.450 +0.036 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.700 +0.035 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.950 +0.034 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.200 +0.035 0 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.002 +0.001 19 0 100 0
30JUL26 4.10 P 0.000 0.000 0.000 0.003 +0.001 18 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.005 +0.001 18 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.010 +0.002 18 0 420 0
30JUL26 4.40 P 0.000 0.000 0.000 0.018 +0.003 18 0 590 0
30JUL26 4.50 P 0.041 0.041 0.041 0.030 +0.004 18 20 140 +20
30JUL26 4.60 P 0.000 0.000 0.000 0.050 +0.008 18 0 2,321 0
30JUL26 4.70 P 0.000 0.000 0.000 0.076 +0.011 18 0 1,322 0
30JUL26 4.80 P 0.110 0.110 0.110 0.106 +0.010 18 50 1,462 +50
30JUL26 4.90 P 0.148 0.148 0.148 0.146 +0.016 17 10 1,061 +10
30JUL26 5.00 P 0.000 0.000 0.000 0.196 +0.019 17 0 408 0
30JUL26 5.25 P 0.000 0.000 0.000 0.359 +0.027 16 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.573 +0.026 16 0 13 0
30JUL26 5.75 P 0.000 0.000 0.000 0.798 +0.029 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.041 +0.031 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.287 +0.032 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.534 +0.033 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.783 +0.034 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.031 +0.031 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.280 +0.034 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.529 +0.034 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.777 +0.031 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 3.027 +0.035 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.273 +0.032 0 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 19 0 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 0.004 +0.001 19 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.007 +0.002 18 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.012 +0.003 18 0 200 0
28AUG26 4.30 P 0.000 0.000 0.000 0.019 +0.003 18 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.031 +0.005 18 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.048 +0.007 18 0 71 0
28AUG26 4.60 P 0.000 0.000 0.000 0.071 +0.009 18 0 30 0
28AUG26 4.70 P 0.096 0.096 0.094 0.098 +0.009 18 200 260 +200
28AUG26 4.80 P 0.136 0.136 0.136 0.131 +0.008 18 10 40 +10
28AUG26 4.90 P 0.000 0.000 0.000 0.174 +0.013 18 0 53 0
28AUG26 5.00 P 0.000 0.000 0.000 0.222 +0.018 17 0 94 0
28AUG26 5.25 P 0.000 0.000 0.000 0.380 +0.026 17 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.575 +0.023 15 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.804 +0.028 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.043 +0.029 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.288 +0.033 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.535 +0.034 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.783 +0.034 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.031 +0.031 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.280 +0.033 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.529 +0.034 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.777 +0.031 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 3.027 +0.034 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.274 +0.033 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 30 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 28 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 26 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 25 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 18 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.002 0.000 18 0 4,320 0
29SEP26 3.90 P 0.000 0.000 0.000 0.004 0.000 18 0 3,394 0
29SEP26 4.00 P 0.000 0.000 0.000 0.007 +0.001 18 0 3,556 0
29SEP26 4.10 P 0.025 0.025 0.025 0.012 +0.002 18 2 2,772 -2
29SEP26 4.20 P 0.000 0.000 0.000 0.019 +0.002 18 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.030 +0.004 18 0 2,570 0
29SEP26 4.40 P 0.058 0.058 0.058 0.045 +0.005 18 50 826 +50
29SEP26 4.50 P 0.000 0.000 0.000 0.065 +0.007 18 0 1,438 0
29SEP26 4.60 P 0.000 0.000 0.000 0.085 +0.003 18 0 1,634 0
29SEP26 4.70 P 0.000 0.000 0.000 0.122 +0.010 19 0 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.156 +0.008 18 0 3,034 0
29SEP26 4.90 P 0.198 0.198 0.198 0.196 +0.010 18 20 5,282 +20
29SEP26 5.00 P 0.000 0.000 0.000 0.245 +0.014 18 0 1,924 0
29SEP26 5.25 P 0.000 0.000 0.000 0.401 +0.025 17 0 200 0
29SEP26 5.50 P 0.000 0.000 0.000 0.600 +0.024 18 0 64 0
29SEP26 5.75 P 0.000 0.000 0.000 0.812 +0.027 15 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.046 +0.029 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.289 +0.031 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.535 +0.033 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.783 +0.031 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.031 +0.031 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.280 +0.033 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.529 +0.034 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.779 +0.033 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.027 +0.033 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.275 +0.034 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 22 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 21 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.002 0.000 20 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.004 0.000 20 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.006 +0.001 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.009 +0.001 20 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.013 0.000 20 0 3,006 0
30DEC26 3.90 P 0.000 0.000 0.000 0.020 +0.001 20 0 2,812 0
30DEC26 4.00 P 0.000 0.000 0.000 0.029 +0.002 20 0 4,471 0
30DEC26 4.10 P 0.000 0.000 0.000 0.040 +0.002 20 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.054 +0.003 20 0 1,444 0
30DEC26 4.30 P 0.084 0.084 0.084 0.073 +0.004 20 100 514 +100
30DEC26 4.40 P 0.000 0.000 0.000 0.096 +0.011 20 0 642 0
30DEC26 4.50 P 0.000 0.000 0.000 0.123 +0.007 20 0 8,921 0
30DEC26 4.60 P 0.000 0.000 0.000 0.154 +0.007 20 0 1,620 0
30DEC26 4.70 P 0.000 0.000 0.000 0.192 +0.009 20 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.234 +0.012 20 0 1,056 0
30DEC26 4.90 P 0.272 0.272 0.269 0.281 +0.012 20 50 226 +50
30DEC26 5.00 P 0.000 0.000 0.000 0.335 +0.015 20 0 148 0
30DEC26 5.25 P 0.501 0.501 0.500 0.489 +0.018 20 50 244 +50
30DEC26 5.50 P 0.000 0.000 0.000 0.675 +0.024 21 0 107 0
30DEC26 5.75 P 0.000 0.000 0.000 0.884 +0.028 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.112 +0.031 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.342 +0.029 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.579 +0.027 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.819 +0.028 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.060 +0.031 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.303 +0.027 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.548 +0.032 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.791 +0.029 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 3.037 +0.031 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.282 +0.032 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.003 0.000 19 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.005 0.000 19 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.007 0.000 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.011 0.000 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.016 +0.001 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.022 0.000 19 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.031 +0.001 19 0 35 0
30MAR27 4.00 P 0.000 0.000 0.000 0.043 +0.002 19 0 567 0
30MAR27 4.10 P 0.000 0.000 0.000 0.056 +0.001 19 0 120 0
30MAR27 4.20 P 0.000 0.000 0.000 0.074 +0.002 19 0 100 0
30MAR27 4.30 P 0.000 0.000 0.000 0.095 +0.003 19 0 120 0
30MAR27 4.40 P 0.000 0.000 0.000 0.119 +0.003 19 0 2,115 0
30MAR27 4.50 P 0.000 0.000 0.000 0.150 +0.005 19 0 2,420 0
30MAR27 4.60 P 0.000 0.000 0.000 0.183 +0.007 19 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.221 +0.006 19 0 1,100 0
30MAR27 4.80 P 0.000 0.000 0.000 0.265 +0.009 19 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.312 +0.010 19 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.365 +0.012 19 0 1,130 0
30MAR27 5.25 P 0.000 0.000 0.000 0.517 +0.016 20 0 162 0
30MAR27 5.50 P 0.000 0.000 0.000 0.696 +0.020 20 0 14 0
30MAR27 5.75 P 0.000 0.000 0.000 0.900 +0.026 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.122 +0.029 22 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.360 +0.033 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.593 +0.027 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.831 +0.029 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.071 +0.029 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.312 +0.028 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.555 +0.031 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.799 +0.029 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 3.043 +0.029 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.288 +0.029 0 0 0 0
TOTAL PUT 4,414 253,258 +953
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.78
28MAY26 4.90 C 0.000 0.000 0.000 3.888 -0.075 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.788 -0.075 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.530 -0.086 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.289 -0.075 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 3.030 -0.088 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.790 -0.077 47 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.540 -0.066 0 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.283 -0.074 0 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 2.034 -0.074 0 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.791 -0.067 0 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.533 -0.108 0 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.292 -0.100 0 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 1.043 -0.093 18 0 1,168 0
28MAY26 8.00 C 0.000 0.000 0.000 0.797 -0.076 19 0 2,097 0
28MAY26 8.25 C 0.000 0.000 0.000 0.562 -0.074 19 0 2,449 0
28MAY26 8.50 C 0.330 0.367 0.312 0.344 -0.056 17 210 3,241 -160
28MAY26 8.75 C 0.167 0.203 0.167 0.192 -0.037 19 659 8,885 -25
28MAY26 9.00 C 0.080 0.099 0.080 0.092 -0.025 19 612 22,025 -281
28MAY26 9.25 C 0.038 0.042 0.034 0.036 -0.012 19 558 4,860 +185
28MAY26 9.50 C 0.020 0.020 0.014 0.012 -0.005 19 180 1,338 -120
28MAY26 9.75 C 0.000 0.000 0.000 0.003 -0.002 19 0 241 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 150 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 33 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 4.188 -0.098 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.086 -0.090 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.987 -0.090 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.890 -0.087 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.790 -0.086 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.541 -0.088 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.307 -0.073 53 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.046 -0.086 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.794 -0.101 0 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.551 -0.097 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.302 -0.095 0 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 2.047 -0.100 0 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.797 -0.095 0 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.537 -0.129 0 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.293 -0.119 0 0 3,196 0
29JUN26 7.75 C 0.000 0.000 0.000 1.073 -0.089 19 0 1,824 0
29JUN26 8.00 C 0.821 0.821 0.802 0.843 -0.080 19 11 16,708 -6
29JUN26 8.25 C 0.000 0.000 0.000 0.651 -0.030 21 0 3,124 0
29JUN26 8.50 C 0.415 0.415 0.415 0.442 -0.053 19 6 5,092 0
29JUN26 8.75 C 0.270 0.296 0.265 0.295 -0.045 19 194 4,827 +79
29JUN26 9.00 C 0.171 0.200 0.169 0.188 -0.027 19 191 6,025 +109
29JUN26 9.25 C 0.102 0.115 0.102 0.114 -0.019 20 645 6,427 -15
29JUN26 9.50 C 0.000 0.000 0.000 0.063 -0.012 20 0 3,806 0
29JUN26 9.75 C 0.040 0.040 0.040 0.032 -0.008 19 30 939 +30
29JUN26 10.00 C 0.025 0.025 0.025 0.016 -0.004 20 50 930 0
29JUN26 10.50 C 0.000 0.000 0.000 0.003 -0.001 19 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 21 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 32 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.541 -0.088 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.307 -0.073 49 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.046 -0.086 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.794 -0.101 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.551 -0.097 0 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.302 -0.095 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.047 -0.100 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.797 -0.095 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.540 -0.126 0 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.300 -0.112 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.078 -0.084 20 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.853 -0.070 20 0 902 0
30JUL26 8.25 C 0.000 0.000 0.000 0.651 -0.046 20 0 582 0
30JUL26 8.50 C 0.000 0.000 0.000 0.466 -0.051 19 0 684 0
30JUL26 8.75 C 0.301 0.301 0.301 0.325 -0.042 20 40 734 +30
30JUL26 9.00 C 0.210 0.215 0.210 0.218 -0.035 20 35 2,146 0
30JUL26 9.25 C 0.132 0.132 0.132 0.140 -0.023 20 10 887 0
30JUL26 9.50 C 0.086 0.088 0.086 0.085 -0.016 20 260 462 0
30JUL26 9.75 C 0.059 0.059 0.059 0.049 -0.011 20 30 592 +30
30JUL26 10.00 C 0.000 0.000 0.000 0.027 -0.007 20 0 325 0
30JUL26 10.50 C 0.000 0.000 0.000 0.008 -0.002 20 0 282 0
30JUL26 11.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 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 27 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 30 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 32 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 3.046 -0.087 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.794 -0.101 0 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.551 -0.097 0 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.302 -0.095 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.047 -0.100 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.797 -0.095 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.543 -0.123 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.303 -0.115 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.088 -0.088 20 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.870 -0.053 20 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.675 -0.046 20 0 0 0
28AUG26 8.50 C 0.478 0.478 0.478 0.503 -0.049 20 30 30 +18
28AUG26 8.75 C 0.346 0.346 0.346 0.367 -0.043 20 30 60 +18
28AUG26 9.00 C 0.000 0.000 0.000 0.261 -0.036 20 0 42 0
28AUG26 9.25 C 0.000 0.000 0.000 0.187 -0.020 21 0 25 0
28AUG26 9.50 C 0.000 0.000 0.000 0.126 -0.016 20 0 30 0
28AUG26 9.75 C 0.000 0.000 0.000 0.083 -0.012 20 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.053 -0.009 20 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.021 -0.004 20 0 54 0
28AUG26 11.00 C 0.000 0.000 0.000 0.008 -0.001 21 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 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 4.099 -0.078 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.000 -0.077 44 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.900 -0.077 36 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.800 -0.077 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.551 -0.078 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.307 -0.073 42 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.046 -0.087 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.794 -0.101 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.551 -0.097 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.302 -0.095 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.047 -0.100 0 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.797 -0.113 0 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.547 -0.123 0 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.310 -0.113 0 0 1,913 0
29SEP26 7.75 C 0.000 0.000 0.000 1.105 -0.081 21 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.899 -0.041 21 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.715 -0.035 21 0 2,338 0
29SEP26 8.50 C 0.000 0.000 0.000 0.546 -0.048 20 0 8,022 0
29SEP26 8.75 C 0.000 0.000 0.000 0.418 -0.040 20 0 3,580 0
29SEP26 9.00 C 0.000 0.000 0.000 0.315 -0.032 21 0 8,851 0
29SEP26 9.25 C 0.000 0.000 0.000 0.236 -0.021 21 0 519 0
29SEP26 9.50 C 0.175 0.175 0.175 0.175 -0.012 21 40 880 -40
29SEP26 9.75 C 0.000 0.000 0.000 0.129 -0.005 21 0 439 0
29SEP26 10.00 C 0.000 0.000 0.000 0.092 -0.003 21 0 545 0
29SEP26 10.50 C 0.000 0.000 0.000 0.044 -0.001 21 0 170 0
29SEP26 11.00 C 0.000 0.000 0.000 0.020 0.000 21 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.009 +0.001 21 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 22 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 4.000 -0.077 38 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.900 -0.077 32 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.800 -0.077 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.551 -0.078 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.307 -0.073 35 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.046 -0.087 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.794 -0.101 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.551 -0.097 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.302 -0.095 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.047 -0.115 0 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.798 -0.116 0 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.565 -0.114 17 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.347 -0.108 19 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.177 -0.074 21 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.996 -0.041 21 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.840 -0.039 21 0 613 0
30DEC26 8.50 C 0.000 0.000 0.000 0.682 -0.033 21 0 662 0
30DEC26 8.75 C 0.000 0.000 0.000 0.566 -0.029 21 0 72 0
30DEC26 9.00 C 0.450 0.450 0.450 0.465 -0.025 21 20 202 -20
30DEC26 9.25 C 0.000 0.000 0.000 0.378 -0.021 21 0 500 0
30DEC26 9.50 C 0.000 0.000 0.000 0.304 -0.021 21 0 884 0
30DEC26 9.75 C 0.000 0.000 0.000 0.245 -0.017 21 0 179 0
30DEC26 10.00 C 0.000 0.000 0.000 0.195 -0.013 21 0 518 0
30DEC26 10.50 C 0.000 0.000 0.000 0.119 -0.017 21 0 182 0
30DEC26 11.00 C 0.000 0.000 0.000 0.075 -0.008 22 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.044 -0.004 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.025 -0.003 22 0 50 0
30DEC26 12.50 C 0.000 0.000 0.000 0.014 -0.002 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.004 -0.001 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 3.900 -0.077 33 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.800 -0.077 30 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.551 -0.079 27 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.307 -0.073 31 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.046 -0.087 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.804 -0.091 20 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.551 -0.097 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.302 -0.095 0 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.047 -0.115 0 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.811 -0.103 16 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.589 -0.092 18 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.399 -0.089 19 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.265 -0.027 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.102 -0.038 21 0 2,754 0
30MAR27 8.25 C 0.823 0.823 0.823 0.953 -0.035 21 3 2,536 +2
30MAR27 8.50 C 0.000 0.000 0.000 0.795 -0.034 20 0 106 0
30MAR27 8.75 C 0.000 0.000 0.000 0.681 -0.030 20 0 147 0
30MAR27 9.00 C 0.000 0.000 0.000 0.578 -0.026 21 0 253 0
30MAR27 9.25 C 0.000 0.000 0.000 0.486 -0.027 21 0 79 0
30MAR27 9.50 C 0.358 0.358 0.358 0.410 -0.023 21 3 6,748 +3
30MAR27 9.75 C 0.000 0.000 0.000 0.341 -0.019 21 0 106 0
30MAR27 10.00 C 0.000 0.000 0.000 0.283 -0.019 21 0 427 0
30MAR27 10.50 C 0.000 0.000 0.000 0.190 -0.016 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.127 -0.010 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.088 -0.007 21 0 10 0
30MAR27 12.00 C 0.000 0.000 0.000 0.056 -0.006 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.036 -0.003 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.022 -0.003 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.014 -0.002 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.008 -0.002 21 0 0 0
TOTAL CALL 3,847 182,338 -163
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 74 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 56 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 0.005 0.005 0.005 0.001 0.000 20 200 9,497 0
28MAY26 8.00 P 0.000 0.000 0.000 0.005 +0.001 20 0 13,145 0
28MAY26 8.25 P 0.026 0.029 0.020 0.020 +0.005 19 4,040 13,948 +4,030
28MAY26 8.50 P 0.072 0.085 0.060 0.063 +0.011 19 685 4,460 +118
28MAY26 8.75 P 0.150 0.185 0.150 0.154 +0.024 19 1,879 22,426 +638
28MAY26 9.00 P 0.330 0.330 0.298 0.305 +0.037 20 327 2,253 +7
28MAY26 9.25 P 0.000 0.000 0.000 0.494 +0.048 19 0 242 0
28MAY26 9.50 P 0.000 0.000 0.000 0.723 +0.055 19 0 100 0
28MAY26 9.75 P 0.000 0.000 0.000 0.970 +0.060 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.232 +0.047 33 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 1.730 +0.070 41 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.247 +0.087 57 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.747 +0.087 66 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.230 +0.070 65 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.730 +0.070 72 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.247 +0.087 89 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.747 +0.087 96 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.230 +0.070 91 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 0.000 0.000 0.000 0.001 0.000 32 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 29 0 2,969 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 26 0 2,891 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 22 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.002 +0.001 21 0 30,234 0
29JUN26 7.50 P 0.000 0.000 0.000 0.004 0.000 19 0 5,682 0
29JUN26 7.75 P 0.019 0.026 0.019 0.013 +0.002 20 111 3,645 0
29JUN26 8.00 P 0.037 0.042 0.035 0.033 +0.005 20 165 9,784 +55
29JUN26 8.25 P 0.080 0.082 0.074 0.073 +0.010 20 917 8,223 +114
29JUN26 8.50 P 0.155 0.160 0.138 0.142 +0.022 20 305 4,563 +261
29JUN26 8.75 P 0.249 0.260 0.242 0.246 +0.033 20 328 5,502 +280
29JUN26 9.00 P 0.426 0.426 0.371 0.388 +0.040 20 405 1,602 +400
29JUN26 9.25 P 0.560 0.560 0.560 0.569 +0.049 21 3 853 +3
29JUN26 9.50 P 0.000 0.000 0.000 0.755 +0.047 19 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 0.980 +0.053 19 0 160 0
29JUN26 10.00 P 0.000 0.000 0.000 1.235 +0.050 24 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.732 +0.072 30 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.247 +0.087 39 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.747 +0.087 45 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.234 +0.074 47 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.733 +0.073 52 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.247 +0.087 61 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.747 +0.087 65 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.235 +0.075 66 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 24 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 21 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.002 0.000 20 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.005 0.000 20 0 1,110 0
30JUL26 7.25 P 0.000 0.000 0.000 0.013 +0.001 20 0 3,791 0
30JUL26 7.50 P 0.040 0.040 0.040 0.030 +0.003 20 16 684 +16
30JUL26 7.75 P 0.072 0.072 0.066 0.060 +0.004 20 80 3,335 +30
30JUL26 8.00 P 0.108 0.116 0.108 0.110 +0.010 20 45 2,446 0
30JUL26 8.25 P 0.200 0.200 0.200 0.187 +0.022 20 50 7,446 +50
30JUL26 8.50 P 0.312 0.312 0.312 0.290 +0.030 20 250 3,460 -250
30JUL26 8.75 P 0.000 0.000 0.000 0.422 +0.035 20 0 494 0
30JUL26 9.00 P 0.606 0.606 0.583 0.585 +0.043 20 34 122 +30
30JUL26 9.25 P 0.000 0.000 0.000 0.773 +0.051 20 0 54 0
30JUL26 9.50 P 0.000 0.000 0.000 0.974 +0.044 20 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.216 +0.068 22 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.447 +0.111 23 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.928 +0.110 25 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.418 +0.111 27 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.915 +0.101 31 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.412 +0.102 34 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.910 +0.103 38 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.407 +0.102 40 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.905 +0.103 44 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.401 +0.100 46 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 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 0.003 +0.001 21 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.006 0.000 21 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.014 +0.002 20 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.028 +0.002 20 0 1,010 0
28AUG26 7.50 P 0.000 0.000 0.000 0.054 +0.005 20 0 60 0
28AUG26 7.75 P 0.000 0.000 0.000 0.095 +0.007 20 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.155 +0.016 20 0 10 0
28AUG26 8.25 P 0.246 0.246 0.246 0.235 +0.022 20 12 60 0
28AUG26 8.50 P 0.353 0.357 0.350 0.342 +0.027 20 63 141 +63
28AUG26 8.75 P 0.000 0.000 0.000 0.474 +0.034 20 0 30 0
28AUG26 9.00 P 0.642 0.642 0.642 0.632 +0.042 20 30 30 +30
28AUG26 9.25 P 0.793 0.793 0.793 0.814 +0.053 20 30 30 +30
28AUG26 9.50 P 0.000 0.000 0.000 1.007 +0.041 20 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.236 +0.061 22 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.464 +0.105 22 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.934 +0.116 23 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.421 +0.114 25 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.916 +0.102 28 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.412 +0.102 31 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.910 +0.103 34 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.408 +0.102 37 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.905 +0.101 39 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.401 +0.100 41 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 30 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 21 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.003 +0.001 21 0 1,260 0
29SEP26 6.50 P 0.000 0.000 0.000 0.007 +0.002 21 0 2,930 0
29SEP26 6.75 P 0.000 0.000 0.000 0.014 +0.003 21 0 2,641 0
29SEP26 7.00 P 0.000 0.000 0.000 0.028 +0.005 21 0 26,279 0
29SEP26 7.25 P 0.055 0.055 0.055 0.050 +0.007 21 10 4,679 +10
29SEP26 7.50 P 0.000 0.000 0.000 0.085 +0.011 21 0 15,140 0
29SEP26 7.75 P 0.000 0.000 0.000 0.129 +0.010 21 0 2,879 0
29SEP26 8.00 P 0.207 0.207 0.207 0.195 +0.016 21 1 3,462 0
29SEP26 8.25 P 0.000 0.000 0.000 0.281 +0.021 20 0 1,474 0
29SEP26 8.50 P 0.000 0.000 0.000 0.387 +0.026 20 0 10,020 0
29SEP26 8.75 P 0.519 0.519 0.519 0.540 +0.055 21 1 258 0
29SEP26 9.00 P 0.000 0.000 0.000 0.673 +0.041 20 0 29 0
29SEP26 9.25 P 0.000 0.000 0.000 0.849 +0.050 20 0 90 0
29SEP26 9.50 P 0.000 0.000 0.000 1.046 +0.047 21 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.262 +0.061 22 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.480 +0.103 22 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.943 +0.093 23 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.424 +0.096 24 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.916 +0.099 26 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.413 +0.103 29 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.910 +0.101 31 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.408 +0.102 34 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.905 +0.101 36 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.401 +0.100 37 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 0.000 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.005 +0.001 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.009 +0.001 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.016 +0.001 22 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.029 +0.002 22 0 1,571 0
30DEC26 6.75 P 0.064 0.064 0.064 0.048 +0.002 22 10 2,001 +10
30DEC26 7.00 P 0.093 0.093 0.093 0.076 +0.003 22 20 18,907 0
30DEC26 7.25 P 0.000 0.000 0.000 0.115 +0.005 22 0 1,496 0
30DEC26 7.50 P 0.185 0.185 0.185 0.167 +0.007 22 70 939 -40
30DEC26 7.75 P 0.245 0.245 0.245 0.234 +0.010 22 10 2,108 0
30DEC26 8.00 P 0.000 0.000 0.000 0.316 +0.012 22 0 1,846 0
30DEC26 8.25 P 0.000 0.000 0.000 0.415 +0.013 22 0 154 0
30DEC26 8.50 P 0.000 0.000 0.000 0.533 +0.016 22 0 374 0
30DEC26 8.75 P 0.000 0.000 0.000 0.669 +0.021 22 0 325 0
30DEC26 9.00 P 0.858 0.858 0.858 0.821 +0.025 22 5 309 +5
30DEC26 9.25 P 0.000 0.000 0.000 0.989 +0.030 23 0 540 0
30DEC26 9.50 P 0.000 0.000 0.000 1.171 +0.064 23 0 171 0
30DEC26 9.75 P 0.000 0.000 0.000 1.370 +0.043 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.579 +0.048 24 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.027 +0.054 25 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.504 +0.079 28 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.979 +0.111 29 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.457 +0.094 30 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.938 +0.093 31 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.423 +0.096 32 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.909 +0.095 32 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.401 +0.099 32 0 0 0
30MAR27 4.90 P 0.012 0.012 0.012 0.001 0.000 21 10 20 +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 0.000 21 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.006 0.000 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.011 0.000 21 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.020 +0.001 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.033 +0.001 21 0 363 0
30MAR27 6.50 P 0.072 0.072 0.072 0.052 +0.001 21 10 505 0
30MAR27 6.75 P 0.105 0.105 0.105 0.079 +0.001 21 50 664 +50
30MAR27 7.00 P 0.000 0.000 0.000 0.115 +0.002 21 0 783 0
30MAR27 7.25 P 0.000 0.000 0.000 0.162 +0.002 21 0 220 0
30MAR27 7.50 P 0.000 0.000 0.000 0.223 +0.003 21 0 422 0
30MAR27 7.75 P 0.320 0.320 0.320 0.297 +0.005 21 65 282 +65
30MAR27 8.00 P 0.000 0.000 0.000 0.386 +0.008 22 0 2,720 0
30MAR27 8.25 P 0.000 0.000 0.000 0.488 +0.010 22 0 2,801 0
30MAR27 8.50 P 0.000 0.000 0.000 0.607 +0.011 22 0 6,354 0
30MAR27 8.75 P 0.000 0.000 0.000 0.743 +0.015 22 0 493 0
30MAR27 9.00 P 0.000 0.000 0.000 0.891 +0.019 22 0 223 0
30MAR27 9.25 P 0.000 0.000 0.000 1.054 +0.020 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.233 +0.025 22 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.422 +0.030 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.623 +0.031 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.056 +0.038 24 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.522 +0.049 26 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 3.009 +0.080 28 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.489 +0.091 30 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.965 +0.092 31 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.450 +0.097 32 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.934 +0.098 32 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.420 +0.097 33 0 0 0
TOTAL PUT 10,237 333,980 +6,015
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.90
28MAY26 4.30 C 0.000 0.000 0.000 2.612 -0.020 84 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.515 -0.018 85 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.413 -0.020 78 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.313 -0.020 74 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.213 -0.019 70 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.112 -0.020 64 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.008 -0.025 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.914 -0.020 61 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.665 -0.018 54 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.418 -0.016 48 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.166 -0.020 38 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.910 -0.020 19 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 0.664 -0.019 21 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.430 -0.031 20 0 38 0
28MAY26 6.75 C 0.000 0.000 0.000 0.237 -0.019 20 0 147 0
28MAY26 7.00 C 0.094 0.105 0.083 0.101 -0.014 20 1,650 5,355 +862
28MAY26 7.25 C 0.033 0.041 0.033 0.036 -0.004 20 51 8,481 -49
28MAY26 7.50 C 0.014 0.015 0.014 0.009 -0.002 20 60 3,304 0
28MAY26 7.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 2,865 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 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 32 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.906 -0.036 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.805 -0.045 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.717 -0.035 45 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.612 -0.038 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.518 -0.035 42 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.413 -0.049 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.313 -0.050 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.221 -0.033 41 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.112 -0.044 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.012 -0.043 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.914 -0.041 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.665 -0.041 0 0 19 0
29JUN26 5.50 C 0.000 0.000 0.000 1.421 -0.039 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.172 -0.044 0 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.929 -0.020 19 0 0 0
29JUN26 6.25 C 0.699 0.700 0.699 0.698 -0.019 20 150 190 +150
29JUN26 6.50 C 0.505 0.505 0.505 0.492 -0.030 20 30 60 +30
29JUN26 6.75 C 0.299 0.306 0.299 0.316 -0.025 20 180 21,429 +150
29JUN26 7.00 C 0.186 0.186 0.165 0.188 -0.016 20 11 22,537 +4
29JUN26 7.25 C 0.101 0.101 0.101 0.101 -0.010 20 30 18,179 +30
29JUN26 7.50 C 0.055 0.055 0.046 0.048 -0.007 20 104 3,221 0
29JUN26 7.75 C 0.000 0.000 0.000 0.021 -0.004 20 0 1,287 0
29JUN26 8.00 C 0.000 0.000 0.000 0.008 -0.002 20 0 250 0
29JUN26 8.25 C 0.000 0.000 0.000 0.003 -0.001 20 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 23 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 30 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.422 -0.045 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.324 -0.044 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.223 -0.044 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.123 -0.046 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.022 -0.048 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.925 -0.046 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.665 -0.058 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.436 -0.046 21 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.196 -0.046 22 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.957 -0.017 20 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.738 -0.016 20 0 0 0
30JUL26 6.50 C 0.534 0.565 0.513 0.555 -0.019 21 360 360 +360
30JUL26 6.75 C 0.364 0.364 0.364 0.377 -0.026 20 30 439 -30
30JUL26 7.00 C 0.251 0.251 0.225 0.251 -0.017 20 175 337 +55
30JUL26 7.25 C 0.144 0.156 0.144 0.160 -0.008 21 44 176 0
30JUL26 7.50 C 0.100 0.100 0.100 0.094 -0.006 20 289 580 +289
30JUL26 7.75 C 0.000 0.000 0.000 0.052 -0.004 20 0 202 0
30JUL26 8.00 C 0.000 0.000 0.000 0.027 -0.003 20 0 560 0
30JUL26 8.25 C 0.025 0.025 0.025 0.014 -0.001 20 100 170 +100
30JUL26 8.50 C 0.000 0.000 0.000 0.007 0.000 21 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.003 -0.001 20 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 22 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 2.333 -0.047 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.223 -0.065 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.125 -0.065 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.022 -0.069 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.925 -0.069 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.680 -0.065 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.442 -0.061 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.205 -0.062 18 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.980 -0.023 19 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.780 -0.013 21 0 0 0
28AUG26 6.50 C 0.608 0.608 0.608 0.594 -0.012 21 30 30 +30
28AUG26 6.75 C 0.000 0.000 0.000 0.437 -0.023 21 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.307 -0.019 21 0 120 0
28AUG26 7.25 C 0.000 0.000 0.000 0.211 -0.012 21 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.139 -0.007 21 0 60 0
28AUG26 7.75 C 0.090 0.090 0.090 0.087 -0.006 21 50 50 +50
28AUG26 8.00 C 0.000 0.000 0.000 0.053 -0.004 21 0 10 0
28AUG26 8.25 C 0.000 0.000 0.000 0.031 -0.002 21 0 32 0
28AUG26 8.50 C 0.000 0.000 0.000 0.017 -0.002 21 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.010 -0.001 21 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.005 -0.001 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 22 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 22 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 2.921 -0.061 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.827 -0.058 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.728 -0.058 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.633 -0.054 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.524 -0.062 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.427 -0.063 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.335 -0.057 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.238 -0.056 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.136 -0.061 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.038 -0.061 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.956 -0.048 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.708 -0.055 19 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.473 -0.055 22 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.242 -0.050 21 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.025 -0.010 21 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.819 -0.014 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.652 -0.021 22 0 12,996 0
29SEP26 6.75 C 0.000 0.000 0.000 0.490 -0.023 21 0 5,834 0
29SEP26 7.00 C 0.000 0.000 0.000 0.358 -0.022 21 0 1,653 0
29SEP26 7.25 C 0.000 0.000 0.000 0.262 -0.012 21 0 14,042 0
29SEP26 7.50 C 0.000 0.000 0.000 0.184 -0.008 21 0 558 0
29SEP26 7.75 C 0.129 0.129 0.129 0.125 -0.006 21 50 210 -13
29SEP26 8.00 C 0.000 0.000 0.000 0.082 -0.005 21 0 450 0
29SEP26 8.25 C 0.000 0.000 0.000 0.053 -0.004 21 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.033 -0.003 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.020 -0.002 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.012 -0.002 21 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.007 -0.001 21 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.005 0.000 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 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.767 -0.054 29 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.667 -0.057 26 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.570 -0.057 26 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.475 -0.055 28 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.379 -0.055 28 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.284 -0.054 28 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.188 -0.055 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.093 -0.054 27 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.999 -0.054 26 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.763 -0.044 25 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.534 -0.034 24 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.313 -0.026 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.110 +0.018 23 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.911 +0.011 22 0 1,206 0
30DEC26 6.50 C 0.728 0.728 0.723 0.741 -0.010 22 150 3,286 0
30DEC26 6.75 C 0.000 0.000 0.000 0.595 -0.002 22 0 2,322 0
30DEC26 7.00 C 0.468 0.468 0.468 0.465 -0.001 22 6 615 0
30DEC26 7.25 C 0.000 0.000 0.000 0.358 +0.001 21 0 629 0
30DEC26 7.50 C 0.000 0.000 0.000 0.270 +0.001 21 0 362 0
30DEC26 7.75 C 0.000 0.000 0.000 0.201 +0.002 21 0 141 0
30DEC26 8.00 C 0.167 0.167 0.167 0.147 +0.001 21 5 107 +5
30DEC26 8.25 C 0.000 0.000 0.000 0.107 +0.002 21 0 386 0
30DEC26 8.50 C 0.000 0.000 0.000 0.076 +0.001 21 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.054 +0.002 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.037 +0.001 21 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.025 +0.001 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.017 0.000 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.012 +0.001 21 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.008 0.000 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.670 -0.054 27 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.573 -0.055 27 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.480 -0.052 28 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.382 -0.055 27 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.287 -0.055 26 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.194 -0.054 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.099 -0.055 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.004 -0.055 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.776 -0.042 25 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.552 -0.035 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.343 -0.025 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.145 -0.020 23 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.965 +0.013 22 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.787 -0.028 21 0 50 0
30MAR27 6.75 C 0.000 0.000 0.000 0.668 -0.002 22 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.545 -0.001 22 0 36 0
30MAR27 7.25 C 0.000 0.000 0.000 0.441 -0.001 22 0 19 0
30MAR27 7.50 C 0.340 0.340 0.340 0.354 0.000 22 15 170 +15
30MAR27 7.75 C 0.000 0.000 0.000 0.281 +0.001 22 0 23 0
30MAR27 8.00 C 0.000 0.000 0.000 0.221 +0.002 22 0 78 0
30MAR27 8.25 C 0.000 0.000 0.000 0.173 +0.002 22 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.135 +0.001 22 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.104 +0.002 22 0 45 0
30MAR27 9.00 C 0.000 0.000 0.000 0.079 +0.001 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.061 +0.001 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.046 +0.001 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.035 +0.001 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.026 +0.001 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.015 +0.001 22 0 0 0
TOTAL CALL 3,570 157,101 +2,038
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 55 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 52 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 49 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 36 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 0.011 0.011 0.011 0.004 +0.001 21 32 3,651 -30
28MAY26 6.50 P 0.033 0.034 0.026 0.020 +0.002 20 3,133 11,160 +1,973
28MAY26 6.75 P 0.100 0.106 0.072 0.074 +0.007 20 1,165 4,970 -130
28MAY26 7.00 P 0.220 0.240 0.206 0.195 +0.019 20 143 6,530 +1
28MAY26 7.25 P 0.391 0.391 0.391 0.381 +0.026 21 30 1,358 +30
28MAY26 7.50 P 0.670 0.670 0.670 0.603 +0.019 20 15 4,234 0
28MAY26 7.75 P 0.000 0.000 0.000 0.876 +0.046 36 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.100 +0.020 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.350 +0.020 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.600 +0.020 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.850 +0.020 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.100 +0.020 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.350 +0.020 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.600 +0.020 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.850 +0.020 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.100 +0.020 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.600 +0.020 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 0.005 0.005 0.005 0.001 0.000 27 10 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 0.000 21 0 26,547 0
29JUN26 6.00 P 0.015 0.018 0.015 0.007 -0.001 20 102 24,370 +90
29JUN26 6.25 P 0.000 0.000 0.000 0.024 -0.001 20 0 3,823 0
29JUN26 6.50 P 0.081 0.085 0.072 0.066 +0.001 20 242 4,645 +210
29JUN26 6.75 P 0.162 0.170 0.140 0.143 +0.009 20 1,376 2,270 +1,232
29JUN26 7.00 P 0.264 0.296 0.257 0.256 +0.009 20 403 6,562 +373
29JUN26 7.25 P 0.433 0.433 0.433 0.430 +0.020 20 30 10,423 0
29JUN26 7.50 P 0.000 0.000 0.000 0.627 +0.013 20 0 66 0
29JUN26 7.75 P 0.000 0.000 0.000 0.876 +0.038 25 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.115 +0.035 27 0 30 0
29JUN26 8.25 P 0.000 0.000 0.000 1.362 +0.032 30 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.605 +0.025 32 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.855 +0.025 35 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.116 +0.036 43 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.355 +0.025 42 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.615 +0.035 49 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.855 +0.025 48 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.114 +0.034 55 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.618 +0.038 63 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 0.000 22 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.003 0.000 21 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.008 0.000 21 0 230 0
30JUL26 6.00 P 0.039 0.039 0.037 0.021 0.000 20 44 79 +44
30JUL26 6.25 P 0.062 0.062 0.062 0.051 +0.001 20 38 108 +38
30JUL26 6.50 P 0.120 0.120 0.120 0.106 +0.002 20 6 217 -4
30JUL26 6.75 P 0.216 0.216 0.216 0.192 +0.009 20 47 174 +20
30JUL26 7.00 P 0.324 0.324 0.324 0.314 +0.018 20 12 238 -12
30JUL26 7.25 P 0.471 0.471 0.471 0.471 +0.021 20 30 149 0
30JUL26 7.50 P 0.000 0.000 0.000 0.676 +0.032 22 0 105 0
30JUL26 7.75 P 0.000 0.000 0.000 0.876 +0.020 21 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.115 +0.028 23 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.367 +0.037 27 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.620 +0.040 31 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.867 +0.037 33 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.120 +0.040 37 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.367 +0.037 39 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.617 +0.037 42 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.867 +0.037 45 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.129 +0.049 50 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.618 +0.038 52 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 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 0.000 22 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.007 0.000 21 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.018 0.000 21 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.040 +0.001 21 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.080 0.000 21 0 26 0
28AUG26 6.50 P 0.000 0.000 0.000 0.144 +0.004 21 0 0 0
28AUG26 6.75 P 0.241 0.241 0.241 0.225 +0.003 20 30 43 +30
28AUG26 7.00 P 0.370 0.375 0.370 0.354 +0.014 21 1,000 1,105 +900
28AUG26 7.25 P 0.000 0.000 0.000 0.511 +0.023 21 0 110 0
28AUG26 7.50 P 0.000 0.000 0.000 0.707 +0.029 22 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 0.916 +0.036 23 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.139 +0.039 24 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.385 +0.050 27 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.620 +0.040 28 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.867 +0.037 30 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.120 +0.040 33 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.367 +0.037 35 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.617 +0.037 38 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.867 +0.037 40 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.129 +0.049 45 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.618 +0.038 47 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 0.000 21 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 0.000 21 0 885 0
29SEP26 5.25 P 0.000 0.000 0.000 0.006 0.000 21 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.014 0.000 21 0 36,552 0
29SEP26 5.75 P 0.046 0.046 0.046 0.030 0.000 21 30 19,112 0
29SEP26 6.00 P 0.080 0.080 0.080 0.060 0.000 21 10 10,109 +10
29SEP26 6.25 P 0.130 0.130 0.125 0.108 0.000 21 23 12,288 +17
29SEP26 6.50 P 0.000 0.000 0.000 0.179 +0.006 21 0 2,275 0
29SEP26 6.75 P 0.280 0.280 0.280 0.271 +0.011 21 6 627 0
29SEP26 7.00 P 0.433 0.433 0.433 0.393 +0.015 21 20 102 0
29SEP26 7.25 P 0.000 0.000 0.000 0.541 +0.019 21 0 148 0
29SEP26 7.50 P 0.000 0.000 0.000 0.735 +0.041 22 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 0.938 +0.034 23 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.148 +0.032 23 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.385 +0.050 24 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.634 +0.052 27 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.878 +0.048 29 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.128 +0.048 32 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.378 +0.048 34 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.628 +0.048 36 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.878 +0.048 39 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.129 +0.049 41 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.629 +0.049 45 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 0.000 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.006 +0.001 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.008 +0.001 21 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.011 +0.001 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.014 +0.001 21 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.029 +0.002 21 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.053 +0.003 21 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.092 +0.005 21 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.143 +0.002 21 0 340 0
30DEC26 6.25 P 0.000 0.000 0.000 0.207 +0.006 21 0 1,122 0
30DEC26 6.50 P 0.000 0.000 0.000 0.296 +0.008 21 0 3,575 0
30DEC26 6.75 P 0.399 0.400 0.399 0.407 +0.010 20 8 2,466 +8
30DEC26 7.00 P 0.000 0.000 0.000 0.537 +0.010 20 0 89 0
30DEC26 7.25 P 0.000 0.000 0.000 0.687 +0.010 20 0 105 0
30DEC26 7.50 P 0.000 0.000 0.000 0.854 +0.011 20 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.059 +0.002 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.263 +0.038 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.476 +0.045 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.696 +0.045 20 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.920 +0.045 20 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.152 +0.048 19 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.383 +0.047 17 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.628 -0.002 18 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.878 +0.006 21 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.129 +0.014 23 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.629 +0.024 28 0 0 0
30MAR27 4.30 P 0.019 0.019 0.019 0.005 0.000 22 20 0 -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 0.016 +0.001 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.021 +0.001 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.027 +0.001 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.034 +0.002 22 0 135 0
30MAR27 5.25 P 0.070 0.070 0.070 0.058 +0.002 22 10 420 +10
30MAR27 5.50 P 0.000 0.000 0.000 0.094 +0.003 22 0 91 0
30MAR27 5.75 P 0.154 0.154 0.154 0.144 +0.009 22 12 515 +12
30MAR27 6.00 P 0.196 0.196 0.196 0.199 +0.002 21 42 223 +42
30MAR27 6.25 P 0.000 0.000 0.000 0.277 +0.006 21 0 203 0
30MAR27 6.50 P 0.000 0.000 0.000 0.373 +0.007 21 0 125 0
30MAR27 6.75 P 0.000 0.000 0.000 0.485 +0.007 21 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.616 +0.007 21 0 619 0
30MAR27 7.25 P 0.000 0.000 0.000 0.764 +0.007 21 0 898 0
30MAR27 7.50 P 0.000 0.000 0.000 0.932 +0.013 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.115 +0.021 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.313 +0.033 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.517 +0.038 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.735 +0.043 21 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.956 +0.045 21 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.183 +0.050 21 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.410 +0.049 20 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.646 +0.016 20 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.881 +0.009 19 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.129 +0.002 21 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.629 +0.017 24 0 0 0
TOTAL PUT 8,069 249,824 +4,844
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 1.226 +0.003 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.127 +0.003 36 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.027 +0.003 31 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.927 +0.003 26 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.827 +0.002 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.727 +0.002 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.628 +0.001 21 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.528 -0.001 17 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.426 -0.011 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.332 -0.011 16 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.244 -0.013 17 0 45 0
28MAY26 5.00 C 0.000 0.000 0.000 0.174 +0.001 19 0 130 0
28MAY26 5.25 C 0.038 0.038 0.038 0.048 -0.003 18 2 273 0
28MAY26 5.50 C 0.000 0.000 0.000 0.007 -0.003 18 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 26 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 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 52 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.245 0.000 39 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.132 -0.014 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.034 -0.014 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.934 -0.015 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.837 -0.013 16 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.740 -0.013 19 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.642 -0.011 18 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.560 0.000 22 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.461 -0.007 19 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.373 -0.007 18 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.297 -0.002 19 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.226 -0.003 18 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.100 -0.001 18 0 36 0
29JUN26 5.50 C 0.000 0.000 0.000 0.036 +0.001 18 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.010 0.000 18 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.002 0.000 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 39 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.147 -0.002 34 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.036 -0.014 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.938 -0.012 19 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.840 -0.010 20 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.744 -0.013 20 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.648 -0.008 20 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.560 -0.004 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.467 -0.007 19 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.386 -0.006 19 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.311 -0.004 19 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.248 +0.001 19 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.122 0.000 19 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.051 0.000 19 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.019 0.000 19 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.006 0.000 19 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.002 0.000 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 1.037 -0.013 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.946 -0.004 25 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.857 +0.007 26 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.748 -0.009 21 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.656 -0.006 21 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.567 -0.005 20 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.488 -0.001 21 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.407 -0.002 20 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.334 -0.002 20 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.260 -0.012 19 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.154 +0.004 20 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.079 +0.002 20 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.038 +0.002 20 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.016 0.000 19 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.007 +0.001 20 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.003 0.000 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 0.000 30 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.147 -0.002 28 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.039 -0.011 21 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.946 -0.004 23 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.857 +0.002 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.756 -0.005 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.667 -0.005 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.582 -0.005 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.502 -0.005 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.428 -0.005 20 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.360 -0.005 20 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.299 -0.001 20 0 260 0
29SEP26 5.25 C 0.000 0.000 0.000 0.186 -0.001 20 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.111 +0.002 20 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.061 +0.001 20 0 40 0
29SEP26 6.00 C 0.045 0.045 0.045 0.032 +0.001 20 30 64 +30
29SEP26 6.25 C 0.000 0.000 0.000 0.016 0.000 20 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.008 +0.001 20 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.004 0.000 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 0.000 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.147 -0.002 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.046 -0.004 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.954 +0.001 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.867 +0.003 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.783 +0.003 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.704 +0.003 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.631 +0.004 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.562 +0.004 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.500 +0.004 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.442 +0.004 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.388 +0.004 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.278 +0.004 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.192 +0.003 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.128 +0.002 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.085 +0.002 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.056 +0.001 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.034 +0.001 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.021 +0.001 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.012 0.000 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.007 0.000 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 0.000 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 1.250 -0.001 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.157 -0.005 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.062 -0.011 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.977 -0.012 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.897 -0.010 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.819 -0.007 20 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.749 -0.005 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.684 +0.001 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.624 +0.005 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.565 +0.005 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.513 +0.005 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.462 +0.005 21 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.353 +0.004 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.266 +0.004 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.196 +0.002 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.143 +0.002 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.103 -0.001 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.077 +0.001 22 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.053 0.000 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.037 +0.001 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.024 0.000 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.017 +0.001 21 0 0 0
TOTAL CALL 32 2,451 +30
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 19 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.003 -0.001 18 0 53 0
28MAY26 4.80 P 0.015 0.015 0.011 0.008 -0.003 18 15 60 +15
28MAY26 4.90 P 0.000 0.000 0.000 0.020 -0.004 18 0 227 0
28MAY26 5.00 P 0.000 0.000 0.000 0.041 -0.010 17 0 213 0
28MAY26 5.25 P 0.000 0.000 0.000 0.166 -0.015 17 0 370 0
28MAY26 5.50 P 0.000 0.000 0.000 0.382 +0.002 18 0 14 0
28MAY26 5.75 P 0.000 0.000 0.000 0.646 +0.011 35 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.882 -0.003 34 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.146 +0.011 52 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.396 +0.011 60 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.646 +0.011 68 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.896 +0.011 74 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.146 +0.011 81 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.395 +0.010 86 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 0.000 18 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.005 0.000 18 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.009 0.000 18 0 40 0
29JUN26 4.70 P 0.027 0.027 0.027 0.018 0.000 18 6 120 0
29JUN26 4.80 P 0.000 0.000 0.000 0.033 0.000 18 0 90 0
29JUN26 4.90 P 0.065 0.065 0.065 0.055 +0.002 18 2 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.088 0.000 18 0 268 0
29JUN26 5.25 P 0.223 0.223 0.223 0.210 -0.004 18 2 64 +2
29JUN26 5.50 P 0.000 0.000 0.000 0.406 +0.008 19 0 62 0
29JUN26 5.75 P 0.000 0.000 0.000 0.646 +0.011 24 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.888 +0.003 27 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.146 +0.011 36 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.396 +0.011 41 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.646 +0.011 46 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.896 +0.011 51 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.146 +0.011 55 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.395 +0.010 59 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.638 +0.008 59 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.888 +0.008 63 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.004 0.000 19 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.008 0.000 19 0 0 0
30JUL26 4.40 P 0.025 0.025 0.025 0.014 0.000 19 6 6 +6
30JUL26 4.50 P 0.000 0.000 0.000 0.024 0.000 19 0 30 0
30JUL26 4.60 P 0.000 0.000 0.000 0.039 0.000 19 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.060 -0.001 19 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.088 -0.001 19 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.125 +0.002 19 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.170 +0.005 19 0 230 0
30JUL26 5.25 P 0.000 0.000 0.000 0.309 -0.002 18 0 45 0
30JUL26 5.50 P 0.000 0.000 0.000 0.509 +0.005 19 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.734 +0.006 20 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.972 +0.006 20 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.215 +0.012 19 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.461 +0.006 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.709 +0.014 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.946 +0.003 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.206 +0.014 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.454 +0.014 0 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.006 0.000 19 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.010 0.000 19 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.018 +0.001 20 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.028 +0.001 20 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.043 +0.001 20 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.062 +0.001 20 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.088 +0.002 20 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.118 0.000 20 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.158 +0.005 20 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.194 -0.002 19 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.339 +0.001 19 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.521 -0.003 18 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.743 +0.013 19 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.975 +0.007 19 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.215 +0.004 18 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.461 +0.006 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.709 +0.008 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.956 +0.006 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.206 +0.008 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.454 +0.008 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.005 0.000 20 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.008 0.000 20 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.013 0.000 20 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.020 0.000 20 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.030 0.000 20 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.044 0.000 20 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.063 0.000 20 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.086 0.000 20 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.115 0.000 20 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.147 +0.001 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.184 +0.001 20 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.228 +0.001 20 0 265 0
29SEP26 5.25 P 0.000 0.000 0.000 0.385 +0.016 21 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.551 +0.006 20 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.755 +0.004 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.975 -0.001 18 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.215 +0.002 17 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.462 +0.006 16 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.709 +0.007 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.956 +0.006 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.206 +0.008 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.454 +0.008 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.702 +0.007 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.951 +0.007 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.019 -0.001 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.027 -0.001 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.038 0.000 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.051 -0.001 21 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.068 -0.001 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.088 -0.001 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.112 -0.001 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.141 -0.001 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.173 -0.002 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.211 -0.002 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.254 -0.002 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.300 -0.003 21 0 2 0
30DEC26 5.25 P 0.000 0.000 0.000 0.440 -0.003 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.607 -0.004 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.799 -0.003 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.011 -0.003 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.237 -0.003 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.473 -0.003 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.716 -0.002 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.962 -0.002 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.209 -0.002 19 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.458 -0.002 21 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.707 -0.001 23 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.041 -0.001 22 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.055 -0.001 22 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.070 -0.002 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.089 -0.002 22 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.111 -0.003 22 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.136 -0.003 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.166 -0.003 22 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.198 -0.003 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.237 -0.003 22 0 0 0
30MAR27 4.80 P 0.305 0.305 0.305 0.276 +0.010 22 2 3 +2
30MAR27 4.90 P 0.000 0.000 0.000 0.323 -0.004 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.371 -0.005 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.513 -0.005 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.680 -0.005 23 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.868 -0.005 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.075 -0.005 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.297 -0.005 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.532 +0.008 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.768 +0.005 27 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.004 +0.013 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.243 +0.014 29 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.472 -0.003 27 0 0 0
TOTAL PUT 33 3,729 +25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 11.16
28MAY26 8.00 C 0.000 0.000 0.000 3.169 +0.060 56 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.919 +0.052 48 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.669 +0.059 0 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.419 +0.051 0 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.170 +0.061 37 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.920 +0.061 30 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.670 +0.060 0 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.420 +0.060 0 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.171 +0.060 20 0 30 0
28MAY26 10.50 C 0.000 0.000 0.000 0.684 +0.058 20 0 450 0
28MAY26 11.00 C 0.250 0.260 0.250 0.290 +0.055 21 6 527 0
28MAY26 11.50 C 0.076 0.079 0.075 0.070 +0.019 21 105 1,580 +90
28MAY26 12.00 C 0.000 0.000 0.000 0.009 +0.003 20 0 855 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 21 0 214 0
28MAY26 13.00 C 0.008 0.008 0.008 0.001 0.000 27 22 157 -2
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 42 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 54 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 3.169 +0.060 49 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.919 +0.052 42 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.669 +0.059 33 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.419 +0.051 0 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.170 +0.061 33 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.920 +0.061 28 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.670 +0.060 0 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.421 +0.061 23 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.172 +0.059 21 0 15 0
29JUN26 10.50 C 0.000 0.000 0.000 0.684 +0.034 18 0 33 0
29JUN26 11.00 C 0.311 0.311 0.311 0.336 +0.020 21 4 659 +4
29JUN26 11.50 C 0.000 0.000 0.000 0.139 +0.012 21 0 1,088 0
29JUN26 12.00 C 0.086 0.086 0.086 0.052 +0.005 21 20 1,384 +20
29JUN26 12.50 C 0.000 0.000 0.000 0.017 +0.002 21 0 696 0
29JUN26 13.00 C 0.000 0.000 0.000 0.005 0.000 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 29 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 34 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 3.169 +0.060 44 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.919 +0.052 39 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.669 +0.059 34 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.419 +0.051 0 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 2.170 +0.061 30 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.920 +0.061 26 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.670 +0.060 22 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.422 +0.059 22 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 1.178 +0.056 22 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.722 +0.013 21 0 0 0
30JUL26 11.00 C 0.000 0.000 0.000 0.426 +0.018 22 0 196 0
30JUL26 11.50 C 0.000 0.000 0.000 0.241 +0.018 23 0 465 0
30JUL26 12.00 C 0.000 0.000 0.000 0.126 +0.011 22 0 134 0
30JUL26 12.50 C 0.106 0.106 0.106 0.062 +0.006 22 3 40 +3
30JUL26 13.00 C 0.000 0.000 0.000 0.028 +0.002 22 0 115 0
30JUL26 13.50 C 0.000 0.000 0.000 0.012 +0.001 22 0 12 0
30JUL26 14.00 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.002 0.000 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 25 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 2.919 +0.052 35 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 2.669 +0.059 0 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 2.419 +0.051 0 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 2.170 +0.061 27 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 1.920 +0.061 23 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 1.673 +0.061 24 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 1.431 +0.061 24 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 1.203 +0.061 24 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.790 +0.023 23 0 0 0
28AUG26 11.00 C 0.000 0.000 0.000 0.523 +0.019 23 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.355 +0.036 24 0 0 0
28AUG26 12.00 C 0.258 0.258 0.258 0.222 +0.030 24 15 19 +15
28AUG26 12.50 C 0.180 0.180 0.180 0.133 +0.022 24 10 60 0
28AUG26 13.00 C 0.000 0.000 0.000 0.075 +0.014 24 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.041 +0.008 24 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.022 +0.006 24 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.011 +0.003 24 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.005 +0.001 24 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 3.169 +0.060 36 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.919 +0.052 33 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.669 +0.059 29 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.419 +0.051 0 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.170 +0.061 25 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.921 +0.059 24 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.677 +0.056 24 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.445 +0.052 24 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.234 +0.047 24 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.885 +0.032 24 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.609 +0.024 23 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.424 +0.006 24 0 386 0
29SEP26 12.00 C 0.000 0.000 0.000 0.299 +0.011 24 0 2,159 0
29SEP26 12.50 C 0.000 0.000 0.000 0.194 +0.007 24 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.121 +0.004 24 0 1,176 0
29SEP26 13.50 C 0.140 0.140 0.140 0.074 +0.001 24 8 412 0
29SEP26 14.00 C 0.000 0.000 0.000 0.045 +0.001 24 0 58 0
29SEP26 14.50 C 0.088 0.088 0.088 0.026 0.000 24 10 70 +10
29SEP26 15.00 C 0.000 0.000 0.000 0.015 0.000 24 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.009 0.000 24 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.004 0.000 24 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.002 0.000 24 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 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 3.169 +0.060 30 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.919 +0.052 27 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.670 +0.060 26 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.425 +0.057 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.190 +0.059 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.969 +0.056 25 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.769 +0.053 25 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.592 +0.052 25 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.426 +0.047 25 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.138 +0.041 25 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.867 +0.034 25 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.670 +0.028 25 0 66 0
30DEC26 12.00 C 0.512 0.512 0.512 0.511 +0.012 25 44 5,790 +44
30DEC26 12.50 C 0.000 0.000 0.000 0.404 +0.016 26 0 319 0
30DEC26 13.00 C 0.000 0.000 0.000 0.302 +0.014 26 0 34 0
30DEC26 13.50 C 0.000 0.000 0.000 0.221 +0.011 26 0 68 0
30DEC26 14.00 C 0.210 0.210 0.210 0.160 +0.008 26 3 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.114 +0.006 26 0 44 0
30DEC26 15.00 C 0.000 0.000 0.000 0.081 +0.005 26 0 33 0
30DEC26 15.50 C 0.000 0.000 0.000 0.058 +0.004 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.040 +0.002 26 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.028 +0.002 26 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.019 +0.001 26 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.013 0.000 25 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 3.169 +0.060 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.922 +0.055 25 0 26 0
30MAR27 8.50 C 0.000 0.000 0.000 2.687 +0.077 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.469 +0.101 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.267 +0.115 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.082 +0.058 25 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.910 +0.054 25 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.743 +0.051 25 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.592 +0.048 25 0 50 0
30MAR27 10.50 C 0.000 0.000 0.000 1.312 +0.042 25 0 5 0
30MAR27 11.00 C 0.000 0.000 0.000 1.038 +0.035 24 0 250 0
30MAR27 11.50 C 0.000 0.000 0.000 0.837 +0.025 25 0 186 0
30MAR27 12.00 C 0.000 0.000 0.000 0.668 -0.004 25 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.554 +0.015 25 0 9 0
30MAR27 13.00 C 0.000 0.000 0.000 0.441 +0.019 26 0 186 0
30MAR27 13.50 C 0.000 0.000 0.000 0.346 +0.015 25 0 27 0
30MAR27 14.00 C 0.000 0.000 0.000 0.267 +0.011 25 0 442 0
30MAR27 14.50 C 0.000 0.000 0.000 0.204 +0.008 25 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.157 +0.007 25 0 26 0
30MAR27 15.50 C 0.000 0.000 0.000 0.120 +0.005 25 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.089 +0.003 25 0 10 0
TOTAL CALL 250 24,847 +184
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.001 0.000 28 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.001 0.000 24 0 37 0
28MAY26 9.50 P 0.000 0.000 0.000 0.002 0.000 22 0 149 0
28MAY26 9.75 P 0.000 0.000 0.000 0.005 -0.001 20 0 469 0
28MAY26 10.00 P 0.000 0.000 0.000 0.017 -0.001 21 0 325 0
28MAY26 10.50 P 0.122 0.122 0.115 0.098 -0.016 20 25 555 +10
28MAY26 11.00 P 0.395 0.400 0.340 0.345 -0.013 21 30 523 +12
28MAY26 11.50 P 0.000 0.000 0.000 0.728 -0.050 20 0 584 0
28MAY26 12.00 P 0.000 0.000 0.000 1.201 -0.058 21 0 179 0
28MAY26 12.50 P 0.000 0.000 0.000 1.696 -0.061 0 0 5 0
28MAY26 13.00 P 0.000 0.000 0.000 2.248 +0.012 52 0 2 0
28MAY26 13.50 P 0.000 0.000 0.000 2.746 +0.014 59 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.217 -0.014 57 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.719 -0.009 64 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.238 +0.018 77 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.738 +0.011 83 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.237 +0.011 89 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 26 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 23 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.002 0.000 22 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.004 -0.001 21 0 204 0
29JUN26 9.25 P 0.000 0.000 0.000 0.010 -0.002 21 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.021 -0.006 21 0 147 0
29JUN26 9.75 P 0.000 0.000 0.000 0.043 -0.010 21 0 284 0
29JUN26 10.00 P 0.000 0.000 0.000 0.080 -0.014 21 0 429 0
29JUN26 10.50 P 0.249 0.249 0.220 0.207 -0.026 21 30 550 +10
29JUN26 11.00 P 0.508 0.508 0.508 0.441 -0.041 20 17 719 0
29JUN26 11.50 P 0.000 0.000 0.000 0.826 -0.034 23 0 428 0
29JUN26 12.00 P 0.000 0.000 0.000 1.230 -0.058 21 0 832 0
29JUN26 12.50 P 0.000 0.000 0.000 1.703 -0.061 21 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.248 +0.007 35 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.746 +0.011 40 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.236 +0.004 43 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.736 +0.006 48 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.238 +0.006 52 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.738 +0.011 56 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.237 +0.005 60 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.736 +0.010 64 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.232 +0.002 66 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.732 +0.003 70 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.011 -0.001 23 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.020 -0.003 22 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.036 -0.007 22 0 10 0
30JUL26 9.50 P 0.000 0.000 0.000 0.063 -0.005 22 0 30 0
30JUL26 9.75 P 0.094 0.094 0.094 0.096 -0.012 22 15 105 +15
30JUL26 10.00 P 0.000 0.000 0.000 0.147 -0.016 22 0 150 0
30JUL26 10.50 P 0.000 0.000 0.000 0.304 -0.025 22 0 223 0
30JUL26 11.00 P 0.555 0.555 0.555 0.555 -0.023 22 2 501 -2
30JUL26 11.50 P 0.000 0.000 0.000 0.911 -0.022 24 0 47 0
30JUL26 12.00 P 0.000 0.000 0.000 1.319 -0.024 25 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 1.727 -0.058 22 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.248 -0.003 29 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.746 +0.008 33 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.236 +0.003 36 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.736 +0.001 40 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.238 +0.006 44 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.738 +0.009 47 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.237 +0.005 50 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.010 0.000 24 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.019 +0.001 24 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.033 +0.001 24 0 6 0
28AUG26 9.00 P 0.000 0.000 0.000 0.050 +0.001 24 0 2 0
28AUG26 9.25 P 0.000 0.000 0.000 0.078 +0.001 24 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 0.115 -0.001 24 0 10 0
28AUG26 9.75 P 0.000 0.000 0.000 0.165 -0.002 24 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 0.229 -0.004 24 0 40 0
28AUG26 10.50 P 0.000 0.000 0.000 0.401 -0.012 23 0 5 0
28AUG26 11.00 P 0.000 0.000 0.000 0.644 -0.018 23 0 11 0
28AUG26 11.50 P 0.000 0.000 0.000 1.008 +0.031 25 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 1.378 -0.028 25 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 1.772 -0.047 24 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 2.282 +0.007 29 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 2.753 +0.005 30 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 3.236 -0.001 32 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 3.741 +0.006 36 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 4.240 +0.006 39 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 4.738 +0.005 42 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.013 -0.002 24 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.021 -0.005 24 0 105 0
29SEP26 8.50 P 0.000 0.000 0.000 0.036 -0.006 24 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.056 -0.006 24 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.082 -0.008 24 0 119 0
29SEP26 9.25 P 0.000 0.000 0.000 0.117 -0.011 24 0 160 0
29SEP26 9.50 P 0.155 0.155 0.155 0.165 -0.023 24 20 56 +6
29SEP26 9.75 P 0.000 0.000 0.000 0.229 -0.010 24 0 74 0
29SEP26 10.00 P 0.000 0.000 0.000 0.304 -0.014 24 0 165 0
29SEP26 10.50 P 0.000 0.000 0.000 0.497 -0.029 25 0 203 0
29SEP26 11.00 P 0.780 0.780 0.780 0.755 -0.047 25 5 352 -5
29SEP26 11.50 P 0.000 0.000 0.000 1.040 -0.054 24 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.403 -0.058 24 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.808 -0.061 24 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.316 -0.064 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.798 -0.064 31 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.297 -0.031 35 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 3.806 +0.005 39 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.287 +0.008 40 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.771 +0.009 42 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.256 +0.009 43 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.745 +0.001 44 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.234 +0.002 45 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.737 +0.002 48 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.056 -0.003 25 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.077 -0.007 25 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.106 -0.009 25 0 106 0
30DEC26 8.75 P 0.116 0.118 0.116 0.141 -0.012 25 40 121 +40
30DEC26 9.00 P 0.000 0.000 0.000 0.186 -0.013 25 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.240 -0.017 25 0 97 0
30DEC26 9.50 P 0.000 0.000 0.000 0.301 -0.020 25 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.377 -0.022 25 0 31 0
30DEC26 10.00 P 0.000 0.000 0.000 0.468 -0.018 25 0 297 0
30DEC26 10.50 P 0.000 0.000 0.000 0.675 -0.022 25 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 0.953 -0.024 26 0 134 0
30DEC26 11.50 P 0.000 0.000 0.000 1.271 -0.044 27 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.572 -0.050 25 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.005 -0.057 28 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.423 -0.061 28 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.870 -0.062 29 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.339 -0.062 31 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 3.826 -0.033 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.327 0.000 36 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.799 -0.002 37 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.278 -0.001 38 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.761 -0.004 39 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.245 -0.004 39 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.737 0.000 40 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.094 -0.009 25 0 21 0
30MAR27 8.25 P 0.000 0.000 0.000 0.126 -0.011 25 0 158 0
30MAR27 8.50 P 0.000 0.000 0.000 0.163 -0.014 25 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.209 -0.014 25 0 45 0
30MAR27 9.00 P 0.245 0.245 0.245 0.262 -0.019 25 2 36 0
30MAR27 9.25 P 0.000 0.000 0.000 0.323 -0.019 25 0 40 0
30MAR27 9.50 P 0.000 0.000 0.000 0.395 -0.024 25 0 33 0
30MAR27 9.75 P 0.000 0.000 0.000 0.472 -0.028 25 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.565 -0.030 25 0 148 0
30MAR27 10.50 P 0.000 0.000 0.000 0.802 -0.008 25 0 202 0
30MAR27 11.00 P 1.078 1.078 1.078 1.080 -0.003 26 8 51 0
30MAR27 11.50 P 0.000 0.000 0.000 1.384 -0.029 26 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.671 -0.055 25 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.092 -0.061 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.496 -0.063 27 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 2.927 -0.065 28 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.380 -0.066 29 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.852 -0.046 31 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.341 -0.017 33 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.831 +0.006 34 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.300 -0.002 35 0 0 0
TOTAL PUT 194 14,209 +86
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$ 16.11
28MAY26 8.25 C 0.00 0.00 0.00 7.87 -0.18 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 7.62 -0.18 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 7.37 -0.18 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 7.12 -0.18 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.88 -0.17 87 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.62 -0.18 0 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 6.38 -0.16 78 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.13 -0.16 73 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.63 -0.16 65 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.16 -0.21 81 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 4.65 -0.14 68 0 732 0
28MAY26 12.00 C 0.00 0.00 0.00 4.13 -0.18 38 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 3.68 -0.14 62 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 3.15 -0.18 45 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 2.67 -0.18 44 0 256 0
28MAY26 14.00 C 0.00 0.00 0.00 2.22 -0.17 45 0 187 0
28MAY26 14.50 C 1.58 1.58 1.58 1.79 -0.18 44 3 284 -2
28MAY26 15.00 C 1.18 1.18 1.18 1.41 -0.16 45 15 554 -1
28MAY26 15.50 C 0.00 0.00 0.00 1.05 -0.14 43 0 126 0
28MAY26 16.00 C 0.69 0.80 0.69 0.80 -0.10 45 65 327 +25
28MAY26 16.50 C 0.00 0.00 0.00 0.58 -0.09 45 0 206 0
28MAY26 17.00 C 0.39 0.42 0.39 0.40 -0.09 45 3 219 +1
28MAY26 17.50 C 0.29 0.29 0.29 0.27 -0.08 45 10 193 0
28MAY26 18.00 C 0.00 0.00 0.00 0.17 -0.07 44 0 87 0
28MAY26 18.50 C 0.00 0.00 0.00 0.11 -0.05 45 0 38 0
28MAY26 19.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 105 0
28MAY26 19.50 C 0.00 0.00 0.00 0.04 -0.03 45 0 51 0
28MAY26 20.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 117 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 98 0
28MAY26 23.00 C 0.01 0.01 0.01 0.01 0.00 60 1 77 +1
29JUN26 5.50 C 0.00 0.00 0.00 10.62 -0.17 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.37 -0.17 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.12 -0.17 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 9.87 -0.17 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 9.62 -0.17 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.37 -0.17 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.13 -0.16 101 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.88 -0.16 96 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 8.63 -0.17 91 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.38 -0.17 86 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 8.13 -0.17 81 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.90 -0.16 97 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 7.65 -0.16 93 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 7.39 -0.17 82 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 7.15 -0.16 85 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 6.92 -0.13 89 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 6.63 -0.17 0 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 6.38 -0.18 0 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 6.16 -0.16 75 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 5.66 -0.15 68 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 5.17 -0.20 64 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 4.68 -0.12 60 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 4.13 -0.19 0 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 3.68 -0.14 47 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 3.24 -0.09 50 0 223 0
29JUN26 13.50 C 0.00 0.00 0.00 2.75 -0.11 44 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 2.32 -0.17 43 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 1.94 -0.15 43 0 120 0
29JUN26 15.00 C 1.41 1.54 1.41 1.59 -0.16 43 19 131 +19
29JUN26 15.50 C 1.28 1.28 1.28 1.31 -0.08 44 6 66 0
29JUN26 16.00 C 1.05 1.07 0.98 1.06 -0.08 44 45 142 -15
29JUN26 16.50 C 0.00 0.00 0.00 0.84 -0.09 44 0 82 0
29JUN26 17.00 C 0.00 0.00 0.00 0.65 -0.09 44 0 176 0
29JUN26 17.50 C 0.55 0.55 0.55 0.50 -0.08 44 3 64 +3
29JUN26 18.00 C 0.00 0.00 0.00 0.38 -0.07 44 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.29 -0.05 44 0 66 0
29JUN26 19.00 C 0.31 0.31 0.31 0.22 -0.04 44 2 42 +2
29JUN26 19.50 C 0.00 0.00 0.00 0.16 -0.03 44 0 51 0
29JUN26 20.00 C 0.00 0.00 0.00 0.12 -0.03 44 0 33 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 52 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 203 0
30JUL26 9.75 C 0.00 0.00 0.00 6.38 -0.18 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.16 -0.16 64 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.66 -0.16 59 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.17 -0.20 55 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 4.68 -0.15 51 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.16 -0.19 42 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.70 -0.13 43 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.24 -0.11 42 0 43 0
30JUL26 13.50 C 0.00 0.00 0.00 2.76 -0.16 38 0 65 0
30JUL26 14.00 C 0.00 0.00 0.00 2.42 -0.15 42 0 103 0
30JUL26 14.50 C 0.00 0.00 0.00 2.06 -0.15 42 0 21 0
30JUL26 15.00 C 0.00 0.00 0.00 1.73 -0.14 41 0 60 0
30JUL26 15.50 C 0.00 0.00 0.00 1.49 -0.07 42 0 83 0
30JUL26 16.00 C 0.00 0.00 0.00 1.25 -0.08 42 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 1.04 -0.08 42 0 18 0
30JUL26 17.00 C 0.00 0.00 0.00 0.86 -0.10 42 0 22 0
30JUL26 17.50 C 0.00 0.00 0.00 0.71 -0.08 42 0 35 0
30JUL26 18.00 C 0.00 0.00 0.00 0.57 -0.07 42 0 48 0
30JUL26 18.50 C 0.00 0.00 0.00 0.46 -0.07 42 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 0.37 -0.06 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.30 -0.04 42 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.23 -0.05 42 0 286 0
30JUL26 21.00 C 0.00 0.00 0.00 0.14 -0.03 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 106 0
28AUG26 11.50 C 0.00 0.00 0.00 4.68 -0.16 46 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.18 -0.18 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.73 -0.14 42 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.32 -0.15 43 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.84 -0.16 38 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.47 -0.22 38 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.22 -0.13 41 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.98 -0.07 43 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.68 -0.06 42 0 0 0
28AUG26 16.00 C 1.45 1.45 1.45 1.46 -0.06 42 15 15 +15
28AUG26 16.50 C 0.00 0.00 0.00 1.25 -0.07 42 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.07 -0.07 42 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.90 -0.08 42 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.76 -0.07 42 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.64 -0.06 42 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.53 -0.06 42 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.45 -0.04 42 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.37 -0.04 42 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.25 -0.03 42 0 0 0
28AUG26 22.00 C 0.33 0.33 0.32 0.17 -0.02 42 120 120 +120
29SEP26 6.75 C 0.00 0.00 0.00 9.37 -0.18 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 9.13 -0.17 74 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 8.88 -0.17 70 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 8.63 -0.18 67 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 8.38 -0.18 64 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 8.13 -0.18 60 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 7.90 -0.16 68 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.65 -0.16 65 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.39 -0.17 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.15 -0.16 60 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.92 -0.14 62 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.63 -0.18 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.38 -0.18 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.16 -0.16 52 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 5.66 -0.16 47 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 5.17 -0.20 44 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 4.69 -0.16 43 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 4.23 -0.13 41 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 3.79 -0.09 41 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 3.40 -0.14 41 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 3.02 -0.07 41 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 2.70 -0.05 41 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 2.39 -0.12 41 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 2.11 -0.11 41 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 1.86 -0.11 41 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.62 -0.07 41 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 1.43 -0.07 42 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 1.26 -0.07 42 0 901 0
29SEP26 17.50 C 0.00 0.00 0.00 1.10 -0.08 42 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.96 -0.07 42 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.82 -0.07 42 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.71 -0.05 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.60 -0.06 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.52 -0.04 42 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.38 -0.03 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.27 -0.03 42 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.19 -0.02 42 0 71 0
30DEC26 7.25 C 0.00 0.00 0.00 8.88 -0.17 59 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 8.63 -0.18 56 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 8.38 -0.18 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 8.13 -0.18 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 7.90 -0.16 55 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 7.65 -0.16 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.39 -0.17 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.15 -0.16 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.92 -0.14 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.63 -0.18 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.39 -0.17 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.16 -0.16 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.68 -0.17 40 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 5.21 -0.19 38 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 4.74 -0.11 36 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 4.34 -0.09 37 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 3.95 -0.12 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 3.59 -0.13 37 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 3.28 -0.13 37 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 2.98 -0.12 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 2.79 -0.04 40 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 2.53 -0.03 40 0 163 0
30DEC26 15.50 C 0.00 0.00 0.00 2.28 -0.11 40 0 3 0
30DEC26 16.00 C 0.00 0.00 0.00 2.00 -0.09 39 0 93 0
30DEC26 16.50 C 0.00 0.00 0.00 1.81 -0.09 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.64 -0.09 39 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 1.50 -0.06 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 1.36 -0.10 41 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 1.24 -0.07 41 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 1.10 -0.07 41 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.98 -0.06 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.88 -0.06 41 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.69 -0.05 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.54 -0.05 40 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.43 -0.04 40 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 6.67 -0.17 39 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 6.44 -0.16 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.22 -0.16 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.80 -0.14 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.39 -0.14 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.01 -0.14 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.51 -0.12 35 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 4.30 -0.12 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.98 -0.11 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.55 -0.11 37 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.28 -0.10 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.01 -0.10 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.77 -0.09 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.62 -0.08 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.34 -0.06 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 2.16 -0.07 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.99 -0.08 39 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.84 -0.06 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.70 -0.03 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.56 -0.03 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.43 -0.05 40 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 1.30 -0.05 40 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 1.18 -0.04 40 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 0.97 -0.04 39 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.81 0.00 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.66 -0.02 40 0 50 0
TOTAL CALL 307 18,434 +168
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 113 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 0.00 104 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 54 0 1,247 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,287 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 0.00 46 0 876 0
28MAY26 13.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 304 0
28MAY26 14.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 210 0
28MAY26 14.50 P 0.18 0.18 0.18 0.15 0.00 44 9 421 +5
28MAY26 15.00 P 0.28 0.30 0.28 0.27 +0.02 44 17 278 0
28MAY26 15.50 P 0.45 0.46 0.45 0.43 +0.03 44 2 229 +1
28MAY26 16.00 P 0.72 0.72 0.68 0.65 +0.04 44 7 137 +1
28MAY26 16.50 P 0.00 0.00 0.00 0.95 +0.05 46 0 31 0
28MAY26 17.00 P 0.00 0.00 0.00 1.29 +0.08 47 0 77 0
28MAY26 17.50 P 0.00 0.00 0.00 1.63 +0.10 45 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 2.04 +0.12 45 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 2.47 +0.13 44 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.94 +0.15 45 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.47 +0.12 55 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.92 +0.08 51 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.90 +0.10 54 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.89 +0.12 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.89 +0.13 0 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 91 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 77 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 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 65 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 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 54 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 42 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 88 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 0.00 43 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 0.00 42 0 918 0
29JUN26 13.00 P 0.14 0.14 0.14 0.14 +0.01 42 15 504 0
29JUN26 13.50 P 0.00 0.00 0.00 0.23 +0.02 43 0 205 0
29JUN26 14.00 P 0.00 0.00 0.00 0.34 +0.02 43 0 103 0
29JUN26 14.50 P 0.00 0.00 0.00 0.48 +0.03 42 0 80 0
29JUN26 15.00 P 0.00 0.00 0.00 0.66 +0.04 42 0 94 0
29JUN26 15.50 P 0.00 0.00 0.00 0.88 +0.05 42 0 127 0
29JUN26 16.00 P 0.00 0.00 0.00 1.14 +0.06 42 0 85 0
29JUN26 16.50 P 1.52 1.52 1.52 1.45 +0.08 42 15 30 +15
29JUN26 17.00 P 0.00 0.00 0.00 1.79 +0.08 43 0 137 0
29JUN26 17.50 P 0.00 0.00 0.00 2.16 +0.10 43 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 2.55 +0.11 43 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 2.98 +0.06 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.45 +0.09 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.86 +0.09 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.31 +0.08 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.30 +0.14 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.22 +0.10 42 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.18 +0.09 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 0.00 41 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 42 0 15 0
30JUL26 12.00 P 0.00 0.00 0.00 0.11 0.00 41 0 12 0
30JUL26 12.50 P 0.00 0.00 0.00 0.17 +0.01 41 0 17 0
30JUL26 13.00 P 0.21 0.21 0.21 0.25 +0.01 41 16 31 +16
30JUL26 13.50 P 0.00 0.00 0.00 0.36 +0.03 41 0 37 0
30JUL26 14.00 P 0.00 0.00 0.00 0.49 +0.03 41 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 0.65 +0.03 41 0 255 0
30JUL26 15.00 P 0.00 0.00 0.00 0.85 +0.04 41 0 150 0
30JUL26 15.50 P 0.00 0.00 0.00 1.08 +0.05 41 0 270 0
30JUL26 16.00 P 0.00 0.00 0.00 1.35 +0.06 41 0 135 0
30JUL26 16.50 P 1.83 1.83 1.83 1.66 +0.07 41 15 90 +15
30JUL26 17.00 P 2.06 2.06 2.06 2.00 +0.08 42 15 120 +15
30JUL26 17.50 P 0.00 0.00 0.00 2.41 +0.10 44 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.77 +0.08 44 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.20 +0.11 45 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.63 +0.13 46 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.07 +0.14 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.51 +0.13 48 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.37 +0.05 46 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.32 +0.06 47 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.12 +0.01 41 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.26 +0.02 41 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.48 +0.02 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.63 +0.03 41 0 15 0
28AUG26 14.50 P 0.00 0.00 0.00 0.81 +0.04 41 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.01 +0.04 40 0 15 0
28AUG26 15.50 P 0.00 0.00 0.00 1.25 +0.06 40 0 15 0
28AUG26 16.00 P 1.63 1.63 1.49 1.52 +0.06 40 30 34 +30
28AUG26 16.50 P 1.96 1.96 1.80 1.83 +0.07 41 30 30 +30
28AUG26 17.00 P 2.24 2.24 2.13 2.16 +0.07 41 30 165 +30
28AUG26 17.50 P 0.00 0.00 0.00 2.52 +0.08 42 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 2.95 +0.10 44 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.35 +0.12 45 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.75 +0.11 45 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.19 +0.13 46 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.58 +0.09 45 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.47 +0.07 46 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.40 +0.06 47 0 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 38 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 40 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 0.00 41 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.09 +0.01 42 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 +0.01 41 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 0.26 +0.02 41 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 +0.02 41 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.47 +0.03 41 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.61 +0.03 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.77 +0.03 40 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 0.96 +0.04 40 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.17 +0.03 40 0 237 0
29SEP26 15.50 P 0.00 0.00 0.00 1.41 +0.06 40 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 1.69 +0.04 40 0 9 0
29SEP26 16.50 P 0.00 0.00 0.00 2.00 +0.05 41 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 2.34 +0.06 41 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 2.69 +0.06 42 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 3.06 +0.05 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.45 +0.09 43 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 3.85 +0.07 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.27 +0.09 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.70 +0.09 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.58 +0.09 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.47 +0.06 46 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.31 0.00 42 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 37 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 0.00 39 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 0.00 41 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 +0.01 41 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 +0.01 40 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 +0.01 40 0 21 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 +0.01 39 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 +0.02 40 0 8,162 0
30DEC26 12.50 P 0.00 0.00 0.00 0.57 +0.02 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.71 +0.02 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.88 +0.03 39 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.06 +0.03 39 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 1.28 +0.03 39 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 1.53 +0.04 40 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 1.80 +0.04 40 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 2.09 +0.05 40 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 2.41 +0.05 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 2.74 +0.07 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 3.08 +0.08 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 3.43 +0.08 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.80 +0.09 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.18 +0.09 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.45 +0.11 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.84 -0.04 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.67 +0.11 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.53 +0.12 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.43 -0.09 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.16 +0.01 39 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.19 +0.01 39 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.22 +0.01 39 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 +0.02 39 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.38 +0.02 39 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.50 +0.02 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.61 +0.02 38 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 0.75 +0.03 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.91 +0.04 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.09 +0.02 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.28 0.00 38 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 1.54 +0.05 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.78 +0.04 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.04 +0.07 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.34 +0.08 39 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 2.65 +0.08 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 2.95 +0.05 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.30 +0.07 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.67 +0.09 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.03 +0.22 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.41 +0.23 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.79 +0.24 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.19 +0.12 42 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 5.84 +0.11 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.68 +0.12 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.55 +0.03 39 0 0 0
TOTAL PUT 201 27,807 +158
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$ 11.96
28MAY26 8.50 C 0.00 0.00 0.00 3.47 +0.03 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.22 +0.03 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.98 +0.04 50 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.73 +0.03 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.48 +0.03 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.23 +0.03 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.99 +0.03 39 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.52 +0.02 38 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.08 0.00 36 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.74 0.00 39 0 15 0
28MAY26 12.00 C 0.46 0.46 0.42 0.44 -0.02 37 4 79 +4
28MAY26 12.50 C 0.26 0.26 0.22 0.24 -0.02 37 176 186 +168
28MAY26 13.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 98 0
28MAY26 13.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 73 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 119 0
28MAY26 14.50 C 0.03 0.03 0.03 0.01 -0.01 37 3 72 -3
28MAY26 15.00 C 0.03 0.03 0.03 0.01 0.00 43 1 331 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.50 +0.03 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.25 +0.03 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.01 +0.03 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.77 +0.03 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.54 +0.03 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.31 +0.03 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.09 +0.03 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.67 +0.02 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.30 +0.01 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.99 -0.01 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.73 -0.01 39 0 35 0
29JUN26 12.50 C 0.00 0.00 0.00 0.51 -0.02 38 0 3 0
29JUN26 13.00 C 0.00 0.00 0.00 0.36 0.00 39 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 0.25 0.00 39 0 18 0
29JUN26 14.00 C 0.00 0.00 0.00 0.16 0.00 39 0 92 0
29JUN26 14.50 C 0.11 0.11 0.11 0.10 -0.01 38 10 42 +5
29JUN26 15.00 C 0.00 0.00 0.00 0.07 0.00 39 0 154 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 0.00 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 43 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 60 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 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 82 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 91 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 3.54 +0.03 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.31 +0.04 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.08 +0.04 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.85 +0.03 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.63 +0.03 40 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.42 +0.03 40 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.22 +0.03 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.83 +0.02 39 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.49 +0.02 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.20 -0.02 40 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.95 -0.01 40 0 1 0
30JUL26 12.50 C 0.71 0.71 0.71 0.75 +0.01 40 5 15 +5
30JUL26 13.00 C 0.00 0.00 0.00 0.58 +0.01 41 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.44 +0.01 41 0 72 0
30JUL26 14.00 C 0.00 0.00 0.00 0.32 0.00 40 0 15 0
30JUL26 14.50 C 0.24 0.24 0.24 0.24 +0.01 40 1 17 +1
30JUL26 15.00 C 0.00 0.00 0.00 0.17 0.00 40 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.12 0.00 40 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 146 0
30JUL26 16.50 C 0.00 0.00 0.00 0.06 0.00 40 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.59 +0.04 40 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.36 +0.03 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.14 +0.03 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.92 +0.03 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.71 +0.03 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.51 +0.03 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.32 +0.03 40 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.96 +0.03 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.63 +0.02 39 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.34 +0.04 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.10 -0.01 40 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.89 -0.01 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.73 +0.02 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.58 +0.02 40 0 0 0
28AUG26 14.00 C 0.45 0.45 0.45 0.45 +0.01 40 3 3 +3
28AUG26 14.50 C 0.00 0.00 0.00 0.35 +0.01 40 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.27 0.00 40 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.20 0.00 39 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.65 +0.04 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.43 +0.04 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.21 +0.03 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.01 +0.04 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.81 +0.04 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.61 +0.03 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.43 +0.03 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.08 +0.02 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.77 +0.02 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.49 +0.02 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.25 +0.02 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.04 +0.02 40 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.86 +0.02 40 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.70 +0.01 40 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.57 +0.01 40 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.46 +0.01 40 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.37 +0.01 40 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.30 +0.01 40 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.24 +0.01 40 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.19 +0.01 40 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 0.00 40 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.12 +0.01 40 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 0.00 39 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 0.00 39 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 0.00 40 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 39 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 3.82 +0.04 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.62 +0.04 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.43 +0.04 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.24 +0.04 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.06 +0.04 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.88 +0.03 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.71 +0.03 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.40 +0.03 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.11 +0.03 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.85 +0.03 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.61 +0.02 40 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 1.40 +0.02 40 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 1.22 +0.03 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.05 +0.02 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.91 +0.02 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.78 +0.02 40 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.67 +0.02 40 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.57 +0.01 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.49 +0.01 40 0 9 0
30DEC26 16.50 C 0.00 0.00 0.00 0.42 +0.01 40 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.36 +0.01 40 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.30 0.00 39 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 +0.01 40 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 +0.01 40 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 0.00 39 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.00 +0.05 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.81 +0.04 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.63 +0.04 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.45 +0.04 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.28 +0.04 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.12 +0.04 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.96 +0.04 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.66 +0.04 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.39 +0.04 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.14 +0.04 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.91 +0.03 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.70 +0.03 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.52 +0.03 40 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.35 +0.03 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.19 +0.02 40 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.06 +0.02 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.94 +0.02 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.83 +0.02 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.73 +0.02 40 0 230 0
30MAR27 16.50 C 0.00 0.00 0.00 0.65 +0.02 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.57 +0.01 40 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.50 +0.01 39 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.44 +0.01 39 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.35 +0.02 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.30 +0.01 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 +0.01 40 0 101 0
TOTAL CALL 203 5,134 +183
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 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 46 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 41 0 20 0
28MAY26 10.50 P 0.07 0.07 0.07 0.04 -0.02 37 50 88 +35
28MAY26 11.00 P 0.13 0.13 0.13 0.11 -0.01 37 81 140 +68
28MAY26 11.50 P 0.27 0.27 0.24 0.24 -0.03 37 2 46 +1
28MAY26 12.00 P 0.00 0.00 0.00 0.46 -0.03 37 0 98 0
28MAY26 12.50 P 0.00 0.00 0.00 0.77 -0.04 37 0 81 0
28MAY26 13.00 P 0.00 0.00 0.00 1.15 -0.04 37 0 121 0
28MAY26 13.50 P 0.00 0.00 0.00 1.58 -0.04 36 0 171 0
28MAY26 14.00 P 0.00 0.00 0.00 2.05 -0.04 36 0 82 0
28MAY26 14.50 P 0.00 0.00 0.00 2.54 -0.03 0 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 3.04 -0.03 0 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 3.54 -0.03 0 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 4.04 -0.03 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.54 -0.03 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.04 -0.03 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.54 -0.03 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.04 -0.03 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.54 -0.03 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.04 -0.03 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.54 -0.03 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 8.04 -0.03 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 9.04 -0.03 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 10.04 -0.03 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 11.04 -0.03 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 0.00 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 0.00 40 0 20 0
29JUN26 9.75 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 150 0
29JUN26 10.50 P 0.00 0.00 0.00 0.18 -0.01 39 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.31 -0.02 39 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.48 -0.01 38 0 25 0
29JUN26 12.00 P 0.73 0.76 0.73 0.71 -0.01 38 4 41 +2
29JUN26 12.50 P 0.00 0.00 0.00 1.02 +0.01 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.35 -0.03 38 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 1.74 -0.03 39 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 2.16 -0.03 39 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 2.60 -0.04 38 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 3.07 -0.03 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.55 -0.03 38 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 4.04 -0.03 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.54 -0.03 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.04 -0.03 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 5.54 -0.03 0 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 6.04 -0.03 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 6.54 -0.03 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.04 -0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.54 -0.03 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.04 -0.03 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.04 -0.03 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.04 -0.03 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.04 -0.03 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.04 -0.03 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.04 -0.03 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.04 -0.03 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.04 -0.03 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.04 -0.03 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.04 -0.03 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.04 -0.03 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.04 -0.03 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 0.00 39 0 20 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 0.00 40 0 10 0
30JUL26 9.25 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.16 0.00 41 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.20 0.00 40 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.32 +0.01 40 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.48 +0.01 40 0 293 0
30JUL26 11.50 P 0.00 0.00 0.00 0.68 +0.01 40 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.91 0.00 39 0 195 0
30JUL26 12.50 P 0.00 0.00 0.00 1.23 +0.02 41 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 1.53 -0.03 40 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 1.89 -0.03 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.29 -0.03 40 0 1 0
30JUL26 14.50 P 0.00 0.00 0.00 2.71 -0.03 40 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.15 -0.03 40 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.60 -0.04 39 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.07 -0.04 39 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.56 -0.03 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.04 -0.04 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.54 -0.03 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.04 -0.03 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
28AUG26 9.75 P 0.22 0.22 0.22 0.23 -0.01 40 3 3 +3
28AUG26 10.00 P 0.00 0.00 0.00 0.29 0.00 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.42 +0.01 40 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.59 +0.01 40 0 17 0
28AUG26 11.50 P 0.00 0.00 0.00 0.80 0.00 40 0 4 0
28AUG26 12.00 P 0.00 0.00 0.00 1.05 +0.02 40 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 1.33 -0.02 40 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 1.66 -0.02 40 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.01 -0.03 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.39 -0.03 40 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.79 -0.03 39 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.22 -0.03 40 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.66 -0.03 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.12 -0.03 40 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.58 -0.04 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.20 0.00 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.25 -0.01 40 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 -0.01 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.52 -0.01 40 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.70 -0.02 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.92 -0.02 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.17 -0.02 39 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.46 -0.02 40 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 1.78 -0.02 40 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 2.12 -0.03 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.49 -0.03 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.89 -0.02 40 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 3.30 -0.03 40 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.73 -0.03 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.17 -0.03 40 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 4.63 -0.03 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.09 -0.04 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.57 -0.03 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.05 -0.04 39 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 6.54 -0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.04 -0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.54 -0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.04 -0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.04 -0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.04 -0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.04 -0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.04 -0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.04 -0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.04 -0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.04 -0.03 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.04 -0.03 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.04 -0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 0.00 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.37 -0.01 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.44 -0.01 39 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.51 -0.01 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.59 -0.01 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.77 -0.01 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.98 -0.01 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.21 -0.02 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.47 -0.02 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.76 -0.02 40 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.07 -0.02 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.40 -0.02 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.76 -0.02 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.12 -0.03 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.52 -0.03 40 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.92 -0.03 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.34 -0.04 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.77 -0.04 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.22 -0.03 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.67 -0.03 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.13 -0.04 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.60 -0.04 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.08 -0.03 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.56 -0.04 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.05 -0.03 40 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 9.04 -0.03 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.04 -0.03 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 11.04 -0.03 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.04 -0.03 0 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 13.04 -0.03 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.34 -0.01 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.40 0.00 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.46 -0.01 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.53 -0.01 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.61 0.00 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.69 -0.01 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.78 -0.01 40 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.97 -0.02 39 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.19 -0.01 40 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.44 -0.01 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.70 -0.02 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.99 -0.02 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.29 -0.03 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.62 -0.03 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.97 -0.02 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.33 -0.03 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.70 -0.04 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.10 -0.04 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.50 -0.04 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.92 -0.04 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.35 -0.04 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.78 -0.04 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.23 -0.04 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.69 -0.03 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.15 -0.04 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.62 -0.04 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.09 -0.04 39 0 0 0
TOTAL PUT 140 2,943 +109
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 150.00
28MAY26 127.50 C 0.00 0.00 0.00 23.70 -1.70 53 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 21.55 -1.69 53 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 19.49 -1.67 53 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 17.53 -1.64 53 0 1 0
28MAY26 137.50 C 0.00 0.00 0.00 15.66 -1.61 53 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 13.92 -1.56 53 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 12.29 -1.52 53 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 10.78 -1.46 53 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 9.29 -1.51 52 0 0 0
28MAY26 150.00 C 7.91 7.91 7.91 7.91 -1.56 51 1 9 0
28MAY26 152.50 C 0.00 0.00 0.00 6.89 -1.36 52 0 12 0
28MAY26 155.00 C 0.00 0.00 0.00 5.82 -1.17 52 0 8 0
28MAY26 157.50 C 0.00 0.00 0.00 4.95 -1.04 52 0 7 0
28MAY26 160.00 C 3.84 3.84 3.84 4.18 -0.96 52 14 37 +14
28MAY26 162.50 C 0.00 0.00 0.00 3.51 -0.88 52 0 11 0
28MAY26 165.00 C 2.40 2.70 2.40 2.93 -0.80 52 3 51 +2
28MAY26 167.50 C 2.08 2.08 2.06 2.43 -0.72 52 8 145 +7
28MAY26 170.00 C 0.00 0.00 0.00 2.01 -0.64 52 0 139 0
28MAY26 172.50 C 1.41 1.41 1.41 1.65 -0.56 52 4 29 +4
28MAY26 175.00 C 1.15 1.16 1.15 1.34 -0.50 52 2 83 +2
28MAY26 177.50 C 0.00 0.00 0.00 1.09 -0.43 53 0 49 0
28MAY26 180.00 C 0.84 0.84 0.84 0.88 -0.38 53 1 322 -1
28MAY26 182.50 C 0.00 0.00 0.00 0.71 -0.32 53 0 20 0
28MAY26 185.00 C 0.00 0.00 0.00 0.60 -0.24 53 0 168 0
28MAY26 187.50 C 0.00 0.00 0.00 0.48 -0.21 53 0 28 0
28MAY26 190.00 C 0.00 0.00 0.00 0.38 -0.18 53 0 39 0
28MAY26 192.50 C 0.00 0.00 0.00 0.30 -0.18 53 0 153 0
28MAY26 195.00 C 0.00 0.00 0.00 0.23 -0.15 53 0 49 0
28MAY26 197.50 C 0.00 0.00 0.00 0.18 -0.13 53 0 53 0
28MAY26 200.00 C 0.00 0.00 0.00 0.14 -0.10 53 0 56 0
28MAY26 205.00 C 0.00 0.00 0.00 0.09 -0.06 54 0 39 0
28MAY26 210.00 C 0.00 0.00 0.00 0.05 -0.05 53 0 107 0
28MAY26 215.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 55 0
28MAY26 220.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 29 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 61 0 36 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 66 0 94 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 127.50 C 0.00 0.00 0.00 25.40 -1.41 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 23.53 -1.39 52 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.74 -1.32 52 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.06 -1.29 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 18.43 -1.24 52 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 16.94 -1.18 52 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 15.46 -1.18 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 14.09 -1.14 52 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 12.77 -1.12 52 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 11.66 -0.98 52 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 10.51 -1.19 52 0 15 0
29JUN26 155.00 C 0.00 0.00 0.00 9.48 -0.92 52 0 16 0
29JUN26 157.50 C 8.00 8.00 8.00 8.49 -0.99 51 1 27 0
29JUN26 160.00 C 0.00 0.00 0.00 7.64 -0.75 51 0 2 0
29JUN26 162.50 C 0.00 0.00 0.00 6.88 -0.66 51 0 9 0
29JUN26 165.00 C 5.42 5.42 5.42 6.20 -0.62 51 3 4 +3
29JUN26 167.50 C 0.00 0.00 0.00 5.53 -0.62 52 0 59 0
29JUN26 170.00 C 4.40 4.80 4.40 4.98 -0.49 52 36 112 +22
29JUN26 172.50 C 0.00 0.00 0.00 4.45 -0.50 52 0 61 0
29JUN26 175.00 C 0.00 0.00 0.00 3.93 -0.50 52 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 3.54 -0.39 52 0 17 0
29JUN26 180.00 C 2.90 2.96 2.71 3.14 -0.39 52 14 74 -10
29JUN26 182.50 C 0.00 0.00 0.00 2.76 -0.38 52 0 50 0
29JUN26 185.00 C 0.00 0.00 0.00 2.47 -0.30 52 0 81 0
29JUN26 187.50 C 0.00 0.00 0.00 2.19 -0.29 52 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 1.93 -0.27 52 0 93 0
29JUN26 192.50 C 0.00 0.00 0.00 1.70 -0.22 52 0 23 0
29JUN26 195.00 C 0.00 0.00 0.00 1.50 -0.22 52 0 27 0
29JUN26 197.50 C 0.00 0.00 0.00 1.38 -0.14 53 0 15 0
29JUN26 200.00 C 0.00 0.00 0.00 1.22 -0.10 53 0 49 0
29JUN26 205.00 C 0.00 0.00 0.00 0.94 -0.15 53 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.73 -0.11 53 0 41 0
29JUN26 215.00 C 0.00 0.00 0.00 0.52 -0.11 52 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 0.41 -0.07 52 0 106 0
29JUN26 225.00 C 0.00 0.00 0.00 0.31 -0.05 53 0 31 0
29JUN26 230.00 C 0.00 0.00 0.00 0.24 -0.04 53 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 0.18 -0.03 53 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.13 -0.03 52 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.10 -0.02 53 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.08 -0.01 53 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 57 0 130 0
30JUL26 127.50 C 0.00 0.00 0.00 27.25 -1.35 51 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 25.59 -1.25 51 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 23.95 -1.25 51 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 22.37 -1.20 51 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 20.93 -1.13 51 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 19.48 -1.13 51 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 18.14 -1.04 51 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 16.84 -1.07 51 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 15.59 -1.21 51 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 14.43 -1.08 51 0 1 0
30JUL26 152.50 C 0.00 0.00 0.00 13.36 -0.90 51 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 12.34 -1.02 51 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 11.39 -1.26 51 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 10.49 -1.24 50 0 180 0
30JUL26 162.50 C 0.00 0.00 0.00 9.67 -1.18 51 0 137 0
30JUL26 165.00 C 0.00 0.00 0.00 8.89 -1.08 51 0 71 0
30JUL26 167.50 C 0.00 0.00 0.00 8.52 -0.68 52 0 101 0
30JUL26 170.00 C 0.00 0.00 0.00 7.79 -0.69 52 0 38 0
30JUL26 172.50 C 0.00 0.00 0.00 7.16 -0.64 52 0 154 0
30JUL26 175.00 C 0.00 0.00 0.00 6.62 -0.51 52 0 2 0
30JUL26 177.50 C 0.00 0.00 0.00 6.08 -0.51 52 0 82 0
30JUL26 180.00 C 0.00 0.00 0.00 5.46 -0.59 51 0 76 0
30JUL26 182.50 C 0.00 0.00 0.00 5.05 -0.46 52 0 65 0
30JUL26 185.00 C 0.00 0.00 0.00 4.61 -0.43 51 0 82 0
30JUL26 187.50 C 0.00 0.00 0.00 4.24 -0.40 52 0 3 0
30JUL26 190.00 C 0.00 0.00 0.00 3.73 -0.51 51 0 0 0
30JUL26 192.50 C 0.00 0.00 0.00 3.51 -0.32 52 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 3.21 -0.31 52 0 17 0
30JUL26 197.50 C 0.00 0.00 0.00 2.84 -0.38 51 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 2.63 -0.30 51 0 49 0
30JUL26 205.00 C 0.00 0.00 0.00 2.13 -0.22 51 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 1.73 -0.28 51 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 1.44 -0.15 51 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 1.17 -0.15 51 0 7 0
30JUL26 225.00 C 0.00 0.00 0.00 0.99 -0.11 51 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 29.32 -1.84 51 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 27.71 -1.27 51 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 26.13 -1.24 51 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 24.71 -1.16 51 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 23.29 -1.17 51 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 21.87 -1.17 51 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 20.64 -1.05 51 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 19.40 -1.07 51 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 18.19 -1.22 51 0 1 0
28AUG26 150.00 C 0.00 0.00 0.00 17.00 -1.14 51 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 15.93 -1.07 51 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 14.92 -1.02 51 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 13.96 -0.99 51 0 0 0
28AUG26 160.00 C 12.90 12.90 12.90 13.06 -0.76 51 4 4 +4
28AUG26 162.50 C 0.00 0.00 0.00 12.21 -0.73 51 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 11.41 -0.88 51 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 10.63 -0.87 51 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 10.35 -0.43 52 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 9.38 -0.97 51 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 8.72 -0.94 51 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 8.33 -0.65 52 0 1 0
28AUG26 180.00 C 0.00 0.00 0.00 7.80 -0.56 52 0 1 0
29SEP26 127.50 C 0.00 0.00 0.00 31.49 -1.17 52 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 29.86 -1.35 52 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 28.33 -1.17 52 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 26.69 -1.63 51 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 25.29 -1.63 51 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 23.95 -1.58 51 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 22.75 -1.54 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 21.54 -1.56 51 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 20.36 -1.21 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 19.23 -1.14 51 0 1,000 0
29SEP26 152.50 C 17.50 18.20 17.50 18.05 -1.34 50 2 31 +1
29SEP26 155.00 C 0.00 0.00 0.00 17.04 -1.22 50 0 16 0
29SEP26 157.50 C 0.00 0.00 0.00 16.08 -1.19 50 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 15.26 -1.33 51 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 14.41 -1.50 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 13.55 -1.51 51 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 12.83 -1.43 51 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 12.43 -1.27 52 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 11.76 -1.02 52 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 11.09 -1.00 52 0 1,017 0
29SEP26 177.50 C 0.00 0.00 0.00 10.41 -1.15 52 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 9.74 -1.18 52 0 127 0
29SEP26 182.50 C 0.00 0.00 0.00 9.19 -1.09 52 0 211 0
29SEP26 185.00 C 0.00 0.00 0.00 8.67 -1.04 52 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 8.15 -0.78 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 7.53 -1.15 51 0 711 0
29SEP26 192.50 C 0.00 0.00 0.00 7.12 -1.05 51 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 6.72 -0.94 51 0 45 0
29SEP26 197.50 C 0.00 0.00 0.00 6.34 -0.86 51 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 5.95 -0.67 51 0 17 0
29SEP26 205.00 C 0.00 0.00 0.00 5.18 -0.70 51 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 4.59 -0.55 51 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 4.04 -0.56 51 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 3.50 -0.57 51 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 3.02 -0.53 51 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 2.72 -0.46 51 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 2.35 -0.46 51 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 2.03 -0.41 51 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 1.77 -0.41 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.52 -0.41 51 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 1.35 -0.33 51 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 1.19 -0.29 51 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 1.02 -0.30 51 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.90 -0.26 51 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.79 -0.21 51 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.71 -0.21 51 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.59 -0.20 51 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.52 -0.17 51 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.46 -0.14 51 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.41 -0.14 51 0 106 0
30DEC26 127.50 C 0.00 0.00 0.00 35.69 -1.32 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 34.33 -1.32 50 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 32.95 -1.35 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 31.61 -1.33 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 30.30 -1.28 50 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 29.16 -1.20 50 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 27.97 -1.23 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 26.91 -1.13 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 25.66 -1.22 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 24.51 -1.25 50 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 23.53 -1.24 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 22.54 -1.22 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 21.50 -1.29 50 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 20.60 -1.25 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 19.73 -1.23 50 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 18.99 -1.11 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 18.19 -1.09 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 17.92 -0.58 51 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 17.16 -1.04 51 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 16.35 -1.04 51 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 15.70 -0.89 51 0 16 0
30DEC26 180.00 C 0.00 0.00 0.00 15.06 -0.89 51 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 14.42 -0.90 51 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 13.78 -0.90 51 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 13.14 -0.90 51 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 12.50 -0.90 51 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 12.01 -0.76 51 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 11.18 -1.09 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 11.02 -0.76 51 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 10.53 -0.76 51 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 9.55 -0.77 51 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 8.76 -0.62 51 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 8.03 -0.63 51 0 4 0
30DEC26 220.00 C 0.00 0.00 0.00 7.31 -0.39 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 6.62 -0.38 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 6.10 -0.50 51 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 5.42 -0.48 50 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 5.06 -0.34 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 4.46 -0.44 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 4.24 -0.38 51 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 3.76 -0.37 50 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 3.51 -0.39 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 3.08 -0.36 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.93 -0.29 51 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 2.61 -0.28 50 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 2.38 -0.28 50 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 2.14 -0.29 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.96 -0.23 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.81 -0.20 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 1.66 -0.20 50 0 48 0
30MAR27 127.50 C 0.00 0.00 0.00 39.42 -1.19 50 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 38.06 -1.22 50 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 36.79 -1.17 50 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 35.47 -1.16 50 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 34.33 -1.06 50 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 33.20 -1.05 50 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 32.06 -1.06 50 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 30.82 -1.17 49 0 9 0
30MAR27 147.50 C 0.00 0.00 0.00 29.72 -1.14 50 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 28.71 -1.02 50 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 27.73 -1.13 50 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 26.76 -1.12 49 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 25.83 -1.10 49 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 25.09 -1.07 50 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 24.30 -0.83 50 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 23.11 -1.17 49 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 22.66 -0.80 50 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 21.89 -0.77 50 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 21.58 -0.85 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 20.19 -0.83 50 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 20.01 -0.25 51 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 19.24 -0.26 51 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 18.63 -0.15 51 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 18.01 -0.18 51 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 17.39 -0.73 51 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 15.80 -1.19 49 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 15.69 -1.20 50 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 15.09 -0.71 50 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 14.92 -0.28 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 14.44 -0.17 51 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 13.50 -0.19 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 12.56 -0.22 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 11.62 -0.26 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 10.81 -0.49 50 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 10.11 -0.18 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 9.42 -0.20 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 8.47 -0.48 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 8.06 -0.22 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 7.56 -0.15 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 7.07 -0.16 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 6.38 -0.38 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 5.90 -0.38 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 5.47 -0.33 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 5.14 -0.28 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 4.81 -0.28 50 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 4.48 -0.28 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 4.14 -0.29 50 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 3.82 -0.28 50 0 16 0
TOTAL CALL 93 15,375 +48
28MAY26 127.50 P 2.00 2.00 1.63 1.01 -0.02 53 46 54 +46
28MAY26 130.00 P 2.50 2.60 2.50 1.39 0.00 54 5 398 +5
28MAY26 132.50 P 0.00 0.00 0.00 1.84 +0.03 54 0 73 0
28MAY26 135.00 P 2.95 2.95 2.90 2.37 +0.05 54 6 74 +2
28MAY26 137.50 P 4.15 4.15 4.15 3.04 +0.08 54 5 448 0
28MAY26 140.00 P 5.00 5.00 4.83 3.82 +0.14 54 6 84 +6
28MAY26 142.50 P 5.62 6.06 5.62 4.69 +0.16 54 14 21 +4
28MAY26 145.00 P 6.00 6.00 6.00 5.73 +0.28 54 2 339 +2
28MAY26 147.50 P 8.11 8.11 8.11 6.89 +0.51 54 1 22 +1
28MAY26 150.00 P 8.70 8.70 8.70 8.13 +0.53 55 1 127 0
28MAY26 152.50 P 0.00 0.00 0.00 9.40 +0.55 54 0 25 0
28MAY26 155.00 P 0.00 0.00 0.00 10.81 +0.74 53 0 73 0
28MAY26 157.50 P 13.80 13.80 13.80 12.37 +0.95 53 1 71 -1
28MAY26 160.00 P 0.00 0.00 0.00 14.10 +0.73 53 0 214 0
28MAY26 162.50 P 0.00 0.00 0.00 15.88 +0.76 53 0 158 0
28MAY26 165.00 P 0.00 0.00 0.00 17.81 +0.91 53 0 140 0
28MAY26 167.50 P 0.00 0.00 0.00 19.78 +0.94 53 0 60 0
28MAY26 170.00 P 0.00 0.00 0.00 21.86 +1.06 53 0 179 0
28MAY26 172.50 P 0.00 0.00 0.00 23.98 +1.10 53 0 33 0
28MAY26 175.00 P 0.00 0.00 0.00 26.18 +1.20 53 0 70 0
28MAY26 177.50 P 0.00 0.00 0.00 28.57 +1.40 55 0 48 0
28MAY26 180.00 P 0.00 0.00 0.00 30.92 +1.66 56 0 101 0
28MAY26 182.50 P 0.00 0.00 0.00 33.18 +1.60 56 0 24 0
28MAY26 185.00 P 0.00 0.00 0.00 35.59 +1.66 57 0 22 0
28MAY26 187.50 P 0.00 0.00 0.00 38.06 +1.74 59 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 40.47 +1.70 60 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 43.00 +1.83 63 0 73 0
28MAY26 195.00 P 47.50 48.00 47.50 46.40 +2.90 80 319 143 -177
28MAY26 197.50 P 0.00 0.00 0.00 47.90 +1.81 66 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 50.40 +1.82 68 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 55.34 +1.87 71 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 60.29 +1.98 74 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 65.26 +1.96 77 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 70.25 +1.95 80 0 2 0
28MAY26 225.00 P 0.00 0.00 0.00 75.25 +1.95 84 0 2 0
28MAY26 230.00 P 0.00 0.00 0.00 80.25 +1.95 88 0 5 0
28MAY26 235.00 P 0.00 0.00 0.00 85.00 +1.70 0 0 2 0
28MAY26 240.00 P 0.00 0.00 0.00 90.25 +1.95 95 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 95.00 +1.70 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 100.00 +1.70 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 105.00 +1.70 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 110.25 +1.95 109 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 115.00 +1.70 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 120.00 +1.70 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 125.00 +1.70 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 130.00 +1.70 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 135.00 +1.70 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 140.00 +1.70 0 0 0 0
29JUN26 127.50 P 4.83 4.85 4.24 3.73 +0.32 53 8 21 +3
29JUN26 130.00 P 4.77 4.77 4.77 4.42 +0.31 53 1 7 +1
29JUN26 132.50 P 5.98 5.98 5.98 5.19 +0.39 53 1 5 +1
29JUN26 135.00 P 5.98 5.98 5.98 6.07 +0.42 53 2 90 +2
29JUN26 137.50 P 0.00 0.00 0.00 6.99 +0.46 53 0 105 0
29JUN26 140.00 P 0.00 0.00 0.00 8.06 +0.57 53 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 9.13 +0.69 54 0 61 0
29JUN26 145.00 P 0.00 0.00 0.00 10.27 +0.65 53 0 28 0
29JUN26 147.50 P 0.00 0.00 0.00 11.44 +0.67 53 0 37 0
29JUN26 150.00 P 13.80 13.80 13.80 12.77 +0.86 53 2 32 +2
29JUN26 152.50 P 0.00 0.00 0.00 14.18 +0.95 53 0 27 0
29JUN26 155.00 P 0.00 0.00 0.00 15.67 +0.93 53 0 19 0
29JUN26 157.50 P 0.00 0.00 0.00 17.00 +0.88 51 0 14 0
29JUN26 160.00 P 0.00 0.00 0.00 18.81 +1.18 52 0 77 0
29JUN26 162.50 P 0.00 0.00 0.00 20.53 +0.99 52 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 22.33 +1.07 52 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 24.16 +1.13 52 0 71 0
29JUN26 170.00 P 0.00 0.00 0.00 26.07 +1.03 52 0 59 0
29JUN26 172.50 P 0.00 0.00 0.00 28.06 +1.47 52 0 123 0
29JUN26 175.00 P 0.00 0.00 0.00 29.99 +1.37 52 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 32.09 +1.45 52 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 34.22 +1.50 52 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 36.31 +1.64 52 0 5 0
29JUN26 185.00 P 0.00 0.00 0.00 38.50 +1.47 52 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 40.76 +1.58 53 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 43.04 +1.50 53 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 45.51 +1.64 55 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 47.87 +1.77 55 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 50.06 +1.78 54 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 52.28 +1.66 54 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 56.90 +1.52 52 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 61.91 +1.78 56 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 66.74 +1.69 56 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 71.82 +1.91 60 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 76.70 +1.98 61 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 81.37 +1.89 56 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 86.45 +1.82 61 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 91.16 +1.69 52 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 96.13 +1.66 52 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 101.11 +1.67 53 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 106.08 +1.66 51 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 111.07 +1.67 53 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 116.05 +1.67 51 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 121.04 +1.67 52 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 126.03 +1.67 53 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 131.02 +1.67 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 136.01 +1.67 53 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 141.00 +1.67 53 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 145.99 +1.67 51 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 150.98 +1.67 0 0 0 0
30JUL26 127.50 P 6.82 6.82 6.59 5.61 +0.46 52 2 2 +2
30JUL26 130.00 P 0.00 0.00 0.00 6.48 +0.42 52 0 2 0
30JUL26 132.50 P 0.00 0.00 0.00 7.36 +0.41 52 0 0 0
30JUL26 135.00 P 9.40 9.40 9.40 8.30 +0.46 52 1 8 +1
30JUL26 137.50 P 0.00 0.00 0.00 9.39 +0.53 52 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 10.43 +0.49 52 0 10 0
30JUL26 142.50 P 0.00 0.00 0.00 11.53 +0.50 52 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 12.72 +0.43 52 0 1 0
30JUL26 147.50 P 0.00 0.00 0.00 13.98 +0.79 52 0 6 0
30JUL26 150.00 P 0.00 0.00 0.00 15.29 +0.62 51 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 16.61 +0.79 51 0 82 0
30JUL26 155.00 P 0.00 0.00 0.00 18.12 +0.54 51 0 4 0
30JUL26 157.50 P 0.00 0.00 0.00 19.66 +0.94 51 0 3 0
30JUL26 160.00 P 0.00 0.00 0.00 21.64 +1.37 52 0 2 0
30JUL26 162.50 P 0.00 0.00 0.00 23.33 +1.24 52 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 25.05 +1.26 53 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 26.86 +1.36 53 0 16 0
30JUL26 170.00 P 0.00 0.00 0.00 28.26 +1.03 51 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 30.63 +1.48 53 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 32.07 +1.17 51 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 34.09 +1.10 51 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 36.05 +1.20 51 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 38.10 +1.27 51 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 40.72 +1.61 54 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 42.31 +1.32 51 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 44.46 +1.36 51 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 46.65 +1.43 52 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 48.86 +1.44 52 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 51.09 +1.45 52 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 53.35 +1.49 52 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 57.94 +1.56 52 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 62.59 +1.59 52 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 67.30 +1.64 52 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 72.07 +1.66 52 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 76.87 +1.69 53 0 0 0
28AUG26 127.50 P 8.43 8.43 8.27 7.31 +0.14 51 3 3 +3
28AUG26 130.00 P 0.00 0.00 0.00 8.43 +0.59 52 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 9.36 +0.38 52 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 10.43 +0.51 52 0 5 0
28AUG26 137.50 P 0.00 0.00 0.00 11.47 +0.56 52 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 12.56 +0.60 52 0 1 0
28AUG26 142.50 P 0.00 0.00 0.00 13.72 +0.45 52 0 0 0
28AUG26 145.00 P 14.86 14.86 14.86 14.91 +0.64 52 1 1 +1
28AUG26 147.50 P 0.00 0.00 0.00 16.20 +0.68 52 0 0 0
28AUG26 150.00 P 18.66 18.66 18.66 17.56 +0.73 52 15 15 +15
28AUG26 152.50 P 0.00 0.00 0.00 18.85 +0.64 51 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 20.30 +0.73 51 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 21.97 +0.92 52 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 23.52 +0.93 51 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 25.12 +0.77 51 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 26.81 +0.98 51 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 28.55 +0.88 51 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 30.36 +0.95 51 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 32.19 +0.95 51 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 34.02 +0.95 51 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 35.90 +0.99 51 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 37.88 +1.07 51 0 0 0
29SEP26 127.50 P 10.27 10.27 10.10 9.10 +0.18 52 2 2 +2
29SEP26 130.00 P 0.00 0.00 0.00 10.01 -0.10 52 0 17 0
29SEP26 132.50 P 0.00 0.00 0.00 11.09 -0.04 52 0 1 0
29SEP26 135.00 P 0.00 0.00 0.00 12.20 +0.19 52 0 135 0
29SEP26 137.50 P 0.00 0.00 0.00 13.31 +0.25 52 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 14.50 +0.07 52 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 15.81 +0.50 52 0 25 0
29SEP26 145.00 P 0.00 0.00 0.00 16.92 +0.39 52 0 12 0
29SEP26 147.50 P 0.00 0.00 0.00 18.45 +0.14 52 0 42 0
29SEP26 150.00 P 0.00 0.00 0.00 19.89 +0.71 52 0 1,405 0
29SEP26 152.50 P 0.00 0.00 0.00 20.95 +0.07 51 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 22.39 +0.44 51 0 1 0
29SEP26 157.50 P 0.00 0.00 0.00 24.34 +0.90 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 26.09 +1.05 53 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 27.76 +0.96 53 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 29.52 +1.09 53 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 31.23 +1.03 53 0 1,100 0
29SEP26 170.00 P 0.00 0.00 0.00 33.02 +1.17 54 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 34.85 +1.23 54 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 36.71 +1.27 54 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 38.58 +1.23 54 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 39.50 +0.27 51 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 42.35 +1.30 54 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 44.44 +1.31 54 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 45.94 +1.09 53 0 15 0
29SEP26 190.00 P 49.20 49.20 49.20 47.42 +0.63 51 40 40 +25
29SEP26 192.50 P 0.00 0.00 0.00 49.89 +1.10 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 51.50 +0.71 51 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 54.15 +1.28 53 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 56.38 +1.41 53 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 60.56 +1.20 53 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 64.93 +1.27 53 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 68.95 +0.95 51 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 73.97 +1.43 53 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 78.45 +1.39 53 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 83.15 +1.51 53 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 87.83 +1.55 53 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 92.49 +1.53 53 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 97.28 +1.56 53 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 101.86 +1.36 51 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 106.71 +1.42 51 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 111.58 +1.45 51 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 116.48 +1.48 52 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 121.34 +1.47 51 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 126.27 +1.51 51 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 131.20 +1.52 51 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 136.14 +1.53 51 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 141.10 +1.55 51 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 146.07 +1.58 51 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 151.04 +1.59 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 12.64 +0.20 50 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 14.16 +0.61 51 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 15.23 +0.13 51 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 16.44 +0.45 51 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 17.64 +0.52 51 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 18.67 +0.03 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 20.06 +0.22 51 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 21.35 +0.07 51 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 22.54 +0.11 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 23.92 +0.39 51 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 25.35 +0.40 50 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 26.81 +0.40 50 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 28.32 +0.40 50 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 30.70 +1.23 52 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 31.79 -0.08 51 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 33.96 +1.34 52 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 35.31 +1.03 51 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 37.04 +1.07 51 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 38.81 +1.10 52 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 40.62 +1.15 52 0 12 0
30DEC26 177.50 P 0.00 0.00 0.00 43.00 +1.75 53 0 17 0
30DEC26 180.00 P 0.00 0.00 0.00 44.09 +1.01 51 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 45.47 +0.64 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 47.96 +1.15 52 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 49.93 +1.22 52 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 51.88 +1.25 52 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 53.85 +1.27 52 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 55.84 +1.29 52 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 57.68 +1.33 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 59.85 +1.29 52 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 63.97 +1.33 52 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 68.02 +1.50 52 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 71.73 +0.92 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 76.05 +0.94 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 80.42 +0.99 50 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 84.92 +1.07 50 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 89.44 +1.09 50 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 93.97 +1.10 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 98.57 +1.16 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 103.25 +1.22 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 107.94 +1.23 50 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 112.64 +1.25 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 117.39 +1.29 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 122.19 +1.35 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 127.01 +1.37 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 131.83 +1.38 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 136.67 +1.40 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 141.56 +1.45 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 146.45 +1.47 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 151.36 +1.49 50 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 15.66 +0.30 50 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 16.89 +0.50 50 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 18.01 +0.48 50 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 19.17 +0.29 50 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 20.59 +0.53 50 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 22.35 +1.05 51 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 23.12 +0.83 50 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 24.45 +0.87 50 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 26.06 +0.12 50 0 0 0
30MAR27 150.00 P 27.20 27.20 27.20 26.91 -0.40 49 2 4 +2
30MAR27 152.50 P 0.00 0.00 0.00 28.74 +0.55 50 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 30.25 +0.61 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 31.78 +0.65 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 33.97 +1.30 51 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 35.60 +0.68 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.36 +0.80 51 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 38.37 +0.25 50 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 40.05 +0.81 50 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 41.55 +0.60 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 43.37 +0.71 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 45.43 +0.89 50 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 46.74 +0.63 50 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 48.82 +0.94 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 50.48 +0.72 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 52.36 +0.72 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 54.25 +0.72 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 56.13 +0.72 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 58.03 +0.73 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 59.93 +0.73 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 62.31 +1.20 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 66.01 +0.85 50 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 70.08 +0.85 50 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 74.17 +0.86 50 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 78.78 +1.36 51 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 82.70 +0.98 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 87.03 +0.98 50 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 91.38 +1.00 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 95.79 +1.05 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 100.31 +1.11 50 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 104.85 +1.12 50 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 109.41 +1.14 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 113.98 +1.15 50 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 118.62 +1.22 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 123.32 +1.26 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 128.03 +1.27 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 132.76 +1.29 50 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 137.51 +1.31 50 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 142.27 +1.33 50 0 0 0
TOTAL PUT 486 13,675 -52
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$ 35.50
28MAY26 24.00 C 0.00 0.00 0.00 11.53 -0.30 63 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 10.53 -0.49 54 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 9.53 -0.33 45 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.53 -0.31 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.53 -0.51 0 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 6.54 -0.51 38 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 5.56 -0.49 39 0 1 0
28MAY26 31.00 C 0.00 0.00 0.00 4.62 -0.30 40 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 3.83 -0.30 46 0 46 0
28MAY26 33.00 C 2.65 2.68 2.65 2.98 -0.32 43 30 303 +15
28MAY26 34.00 C 2.09 2.20 2.00 2.25 -0.30 42 17 1,111 +15
28MAY26 35.00 C 1.45 1.71 1.36 1.63 -0.27 41 92 1,453 -1
28MAY26 36.00 C 1.06 1.13 0.98 1.13 -0.25 40 199 749 +78
28MAY26 37.00 C 0.74 0.87 0.64 0.76 -0.20 40 323 1,168 +195
28MAY26 38.00 C 0.48 0.56 0.48 0.49 -0.17 40 25 955 -1
28MAY26 39.00 C 0.33 0.40 0.30 0.31 -0.12 40 26 758 +1
28MAY26 40.00 C 0.24 0.26 0.21 0.19 -0.09 40 23 913 +20
28MAY26 41.00 C 0.17 0.17 0.17 0.11 -0.06 40 19 586 0
28MAY26 42.00 C 0.10 0.10 0.10 0.06 -0.04 40 1 359 -1
28MAY26 43.00 C 0.00 0.00 0.00 0.04 -0.02 41 1 739 -1
28MAY26 44.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 195 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 309 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 328 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 321 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 366 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 109 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 203 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 89 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 36 0
29JUN26 13.00 C 0.00 0.00 0.00 22.51 -0.43 0 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 22.02 -0.59 116 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 21.52 -0.33 111 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.02 -0.54 106 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 20.52 -0.34 101 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.02 -0.60 96 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 19.52 -0.34 91 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 19.02 -0.54 86 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 18.52 -0.54 80 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 18.02 -0.34 71 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.52 -0.62 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.02 -0.55 0 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 16.52 -0.59 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 16.02 -0.55 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.52 -0.51 0 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 14.52 -0.49 0 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 13.52 -0.33 0 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 12.53 -0.45 55 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 11.53 -0.51 49 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 10.53 -0.49 43 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 9.53 -0.48 35 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 8.55 -0.42 42 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 7.58 -0.53 42 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 6.56 -0.58 34 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 5.84 -0.32 45 0 534 0
29JUN26 31.00 C 0.00 0.00 0.00 5.07 -0.25 45 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 4.29 -0.19 44 0 145 0
29JUN26 33.00 C 3.24 3.24 3.24 3.59 -0.25 43 120 284 +1
29JUN26 34.00 C 2.65 2.80 2.63 2.96 -0.09 43 149 455 -85
29JUN26 35.00 C 2.14 2.29 2.14 2.42 -0.22 42 126 982 -45
29JUN26 36.00 C 0.00 0.00 0.00 1.96 -0.20 42 0 501 0
29JUN26 37.00 C 1.40 1.55 1.36 1.58 -0.17 42 21 369 -18
29JUN26 38.00 C 0.00 0.00 0.00 1.26 -0.14 42 0 586 0
29JUN26 39.00 C 0.85 0.97 0.85 0.98 -0.12 42 113 1,042 +81
29JUN26 40.00 C 0.70 0.78 0.70 0.76 -0.11 42 12 1,117 +10
29JUN26 41.00 C 0.54 0.57 0.54 0.58 -0.10 41 12 391 +1
29JUN26 42.00 C 0.00 0.00 0.00 0.45 -0.07 42 0 1,666 0
29JUN26 43.00 C 0.00 0.00 0.00 0.34 -0.05 42 0 455 0
29JUN26 44.00 C 0.00 0.00 0.00 0.25 -0.05 42 0 639 0
29JUN26 45.00 C 0.22 0.22 0.22 0.19 -0.03 42 2 1,119 0
29JUN26 46.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 280 0
29JUN26 47.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 107 0
29JUN26 48.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 83 0
29JUN26 49.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 223 0
29JUN26 50.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 373 0
29JUN26 52.50 C 0.00 0.00 0.00 0.02 0.00 43 0 120 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 101 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 172 0
30JUL26 25.00 C 0.00 0.00 0.00 10.54 -0.57 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.53 -0.63 32 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.62 -0.57 42 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 7.74 -0.52 42 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 6.84 -0.53 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.06 -0.48 41 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.34 -0.44 42 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.67 -0.26 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.11 -0.32 43 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.54 -0.10 42 0 23 0
30JUL26 35.00 C 2.73 2.73 2.73 3.04 -0.22 42 15 91 +15
30JUL26 36.00 C 0.00 0.00 0.00 2.60 -0.20 42 0 182 0
30JUL26 37.00 C 0.00 0.00 0.00 2.21 -0.19 42 0 723 0
30JUL26 38.00 C 0.00 0.00 0.00 1.87 -0.18 43 0 745 0
30JUL26 39.00 C 1.42 1.42 1.42 1.57 -0.16 42 15 87 +15
30JUL26 40.00 C 1.36 1.36 1.36 1.31 -0.13 43 6 69 0
30JUL26 41.00 C 0.00 0.00 0.00 1.08 -0.13 42 0 331 0
30JUL26 42.00 C 0.00 0.00 0.00 0.89 -0.11 42 0 85 0
30JUL26 43.00 C 0.76 0.76 0.76 0.72 -0.11 42 2 145 0
30JUL26 44.00 C 0.00 0.00 0.00 0.60 -0.08 42 0 173 0
30JUL26 45.00 C 0.00 0.00 0.00 0.48 -0.08 42 0 50 0
30JUL26 46.00 C 0.00 0.00 0.00 0.39 -0.06 42 0 132 0
30JUL26 47.00 C 0.00 0.00 0.00 0.31 -0.06 42 0 100 0
28AUG26 27.00 C 0.00 0.00 0.00 8.76 -0.60 41 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.93 -0.58 41 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.16 -0.53 42 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.42 -0.52 42 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.78 -0.45 42 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.30 -0.25 45 0 0 0
28AUG26 33.00 C 4.20 4.20 4.11 4.59 -0.25 43 45 45 +45
28AUG26 34.00 C 3.70 3.80 3.67 4.10 -0.04 43 96 96 +96
28AUG26 35.00 C 3.29 3.40 3.27 3.57 -0.22 43 150 291 +150
28AUG26 36.00 C 0.00 0.00 0.00 3.13 -0.21 43 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 2.75 -0.20 43 0 16 0
28AUG26 38.00 C 0.00 0.00 0.00 2.42 -0.16 43 0 45 0
28AUG26 39.00 C 0.00 0.00 0.00 2.09 -0.16 43 0 30 0
28AUG26 40.00 C 1.86 1.86 1.86 1.80 -0.17 43 10 73 +10
28AUG26 41.00 C 0.00 0.00 0.00 1.55 -0.14 43 0 20 0
28AUG26 42.00 C 0.00 0.00 0.00 1.33 -0.14 43 0 10 0
28AUG26 43.00 C 0.00 0.00 0.00 1.13 -0.12 43 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.96 -0.12 43 0 0 0
28AUG26 45.00 C 0.86 0.86 0.86 0.82 -0.10 43 1 1 +1
29SEP26 18.00 C 0.00 0.00 0.00 17.52 -0.62 53 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 17.02 -0.55 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.52 -0.59 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.02 -0.55 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.52 -0.51 0 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 14.53 -0.55 45 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 13.54 -0.54 43 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.58 -0.51 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.53 -0.66 33 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 10.63 -0.60 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.76 -0.64 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.95 -0.58 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.17 -0.53 41 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 7.43 -0.56 41 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 6.73 -0.55 41 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 6.07 -0.57 41 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.64 -0.31 43 0 72 0
29SEP26 33.00 C 0.00 0.00 0.00 5.04 -0.23 43 0 310 0
29SEP26 34.00 C 0.00 0.00 0.00 4.45 -0.38 42 0 463 0
29SEP26 35.00 C 3.75 3.90 3.75 4.06 -0.20 43 3 987 +1
29SEP26 36.00 C 0.00 0.00 0.00 3.63 -0.19 43 0 334 0
29SEP26 37.00 C 3.00 3.00 3.00 3.25 -0.18 44 14 398 0
29SEP26 38.00 C 0.00 0.00 0.00 2.92 -0.16 44 0 377 0
29SEP26 39.00 C 2.40 2.40 2.40 2.61 -0.14 44 45 308 -45
29SEP26 40.00 C 2.10 2.10 2.10 2.33 -0.13 44 1 415 +1
29SEP26 41.00 C 0.00 0.00 0.00 2.02 -0.17 44 0 584 0
29SEP26 42.00 C 0.00 0.00 0.00 1.80 -0.12 44 0 60 0
29SEP26 43.00 C 0.00 0.00 0.00 1.59 -0.12 44 0 209 0
29SEP26 44.00 C 0.00 0.00 0.00 1.38 -0.12 44 0 396 0
29SEP26 45.00 C 0.00 0.00 0.00 1.22 -0.10 44 0 292 0
29SEP26 46.00 C 0.00 0.00 0.00 1.06 -0.10 44 0 140 0
29SEP26 47.00 C 0.00 0.00 0.00 0.93 -0.08 44 0 122 0
29SEP26 48.00 C 0.00 0.00 0.00 0.81 -0.08 44 0 45 0
29SEP26 49.00 C 0.83 0.83 0.83 0.70 -0.07 44 2 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.62 -0.05 44 0 97 0
29SEP26 52.50 C 0.00 0.00 0.00 0.43 -0.04 44 0 36 0
29SEP26 55.00 C 0.00 0.00 0.00 0.30 -0.04 44 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 0.21 -0.03 44 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.10 -0.02 44 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 13.58 -0.65 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.73 -0.65 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.91 -0.62 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.13 -0.59 39 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 10.37 -0.58 40 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 9.63 -0.59 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.94 -0.57 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.28 -0.56 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.66 -0.51 41 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 7.07 -0.50 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.53 -0.48 42 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 6.01 -0.45 42 0 1 0
30DEC26 34.00 C 5.17 5.17 5.17 5.55 -0.41 42 18 59 +12
30DEC26 35.00 C 0.00 0.00 0.00 5.19 -0.23 43 0 181 0
30DEC26 36.00 C 0.00 0.00 0.00 4.78 -0.22 43 0 253 0
30DEC26 37.00 C 4.04 4.04 4.04 4.40 -0.21 43 3 394 -3
30DEC26 38.00 C 0.00 0.00 0.00 4.05 -0.19 43 0 315 0
30DEC26 39.00 C 3.60 3.60 3.60 3.73 -0.15 44 4 92 0
30DEC26 40.00 C 0.00 0.00 0.00 3.43 -0.17 44 0 71 0
30DEC26 41.00 C 0.00 0.00 0.00 3.16 -0.16 44 0 129 0
30DEC26 42.00 C 0.00 0.00 0.00 2.91 -0.18 44 0 899 0
30DEC26 43.00 C 0.00 0.00 0.00 2.66 -0.16 44 0 913 0
30DEC26 44.00 C 2.30 2.30 2.30 2.43 -0.14 44 15 490 -15
30DEC26 45.00 C 0.00 0.00 0.00 2.16 -0.21 43 0 812 0
30DEC26 46.00 C 0.00 0.00 0.00 1.96 -0.14 43 0 144 0
30DEC26 47.00 C 0.00 0.00 0.00 1.78 -0.12 43 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 1.63 -0.11 43 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 1.48 -0.12 43 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 1.33 -0.12 43 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 1.06 -0.09 43 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.83 -0.07 43 0 54 0
30DEC26 57.50 C 0.00 0.00 0.00 0.65 -0.07 44 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.53 -0.05 44 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.41 -0.05 44 0 702 0
30MAR27 24.00 C 0.00 0.00 0.00 12.53 -0.74 41 0 22 0
30MAR27 25.00 C 0.00 0.00 0.00 11.79 -0.55 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.07 -0.44 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.38 -0.44 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.74 -0.42 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.12 -0.41 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.53 -0.53 42 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 7.98 -0.38 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.46 -0.47 42 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 6.97 -0.36 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.51 -0.44 42 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 6.32 -0.18 45 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 5.77 -0.19 43 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 5.39 -0.18 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.04 -0.17 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.71 -0.17 44 0 27 0
30MAR27 40.00 C 0.00 0.00 0.00 4.40 -0.20 44 0 16 0
30MAR27 41.00 C 0.00 0.00 0.00 4.11 -0.16 44 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 3.84 -0.16 44 0 13 0
30MAR27 43.00 C 0.00 0.00 0.00 3.61 -0.15 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.38 -0.13 45 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 3.12 -0.13 44 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 2.91 -0.11 44 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 2.71 -0.11 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 2.44 -0.19 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.32 -0.11 44 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 2.17 -0.08 44 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 1.75 -0.14 44 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 1.46 -0.11 44 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.24 -0.07 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.04 -0.05 44 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.83 -0.08 44 0 55 0
TOTAL CALL 1,756 42,666 +548
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 0.00 42 0 1,544 0
28MAY26 29.00 P 0.09 0.11 0.09 0.04 -0.01 41 34 605 0
28MAY26 30.00 P 0.19 0.19 0.13 0.09 -0.01 40 37 462 +6
28MAY26 31.00 P 0.33 0.33 0.20 0.17 -0.02 40 7 276 +2
28MAY26 32.00 P 0.50 0.51 0.34 0.33 0.00 40 235 707 +111
28MAY26 33.00 P 0.76 0.79 0.52 0.54 0.00 39 76 992 +60
28MAY26 34.00 P 0.92 1.15 0.80 0.87 +0.02 39 164 941 +95
28MAY26 35.00 P 1.60 1.63 1.21 1.30 +0.03 38 89 1,269 +38
28MAY26 36.00 P 2.25 2.25 1.93 1.85 +0.07 38 37 1,416 +25
28MAY26 37.00 P 2.80 2.90 2.74 2.50 +0.11 37 17 1,188 +17
28MAY26 38.00 P 0.00 0.00 0.00 3.24 +0.15 36 0 1,041 0
28MAY26 39.00 P 0.00 0.00 0.00 4.04 +0.07 33 0 483 0
28MAY26 40.00 P 0.00 0.00 0.00 4.90 +0.21 25 0 671 0
28MAY26 41.00 P 0.00 0.00 0.00 5.81 +0.21 0 0 217 0
28MAY26 42.00 P 0.00 0.00 0.00 6.74 +0.23 0 0 287 0
28MAY26 43.00 P 0.00 0.00 0.00 7.84 +0.35 0 0 273 0
28MAY26 44.00 P 0.00 0.00 0.00 8.82 +0.21 0 2 468 0
28MAY26 45.00 P 0.00 0.00 0.00 9.81 +0.21 0 0 123 0
28MAY26 46.00 P 0.00 0.00 0.00 10.80 +0.21 0 0 99 0
28MAY26 47.00 P 0.00 0.00 0.00 11.72 +0.48 0 0 84 0
28MAY26 48.00 P 0.00 0.00 0.00 12.71 +0.13 0 0 34 0
28MAY26 49.00 P 0.00 0.00 0.00 13.67 +0.09 0 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 14.64 +0.06 0 0 60 0
28MAY26 52.50 P 0.00 0.00 0.00 17.18 +0.45 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.69 +0.49 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.19 +0.12 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 24.69 +0.48 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 27.19 +0.13 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 94 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 0.00 44 0 2,657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 43 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 0.00 41 0 2,201 0
29JUN26 26.00 P 0.13 0.13 0.11 0.06 0.00 42 3 910 +3
29JUN26 27.00 P 0.19 0.20 0.14 0.11 0.00 42 53 422 -15
29JUN26 28.00 P 0.29 0.30 0.29 0.18 0.00 41 47 419 -9
29JUN26 29.00 P 0.00 0.00 0.00 0.30 +0.02 42 0 765 0
29JUN26 30.00 P 0.56 0.61 0.56 0.46 +0.03 42 3 2,443 +3
29JUN26 31.00 P 0.90 0.90 0.82 0.68 +0.04 42 3 916 -2
29JUN26 32.00 P 1.20 1.20 1.04 0.95 +0.04 42 6 807 +4
29JUN26 33.00 P 1.53 1.53 1.40 1.26 +0.03 41 202 804 +5
29JUN26 34.00 P 1.98 1.98 1.83 1.66 +0.04 41 21 1,588 +10
29JUN26 35.00 P 0.00 0.00 0.00 2.21 +0.20 42 0 2,564 0
29JUN26 36.00 P 2.86 2.86 2.86 2.67 +0.13 40 15 2,078 0
29JUN26 37.00 P 0.00 0.00 0.00 3.30 +0.02 40 0 4,259 0
29JUN26 38.00 P 4.45 4.45 4.45 4.12 +0.26 43 1 2,805 -1
29JUN26 39.00 P 0.00 0.00 0.00 4.65 +0.16 39 0 808 0
29JUN26 40.00 P 0.00 0.00 0.00 5.60 +0.36 43 0 441 0
29JUN26 41.00 P 0.00 0.00 0.00 6.42 +0.25 42 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 7.35 +0.20 44 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 8.13 +0.26 41 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 9.26 +0.46 49 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 9.87 +0.13 0 0 1,017 0
29JUN26 46.00 P 0.00 0.00 0.00 10.84 +0.17 0 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 12.11 +0.67 52 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 13.02 +0.36 50 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 14.06 +0.48 55 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 15.05 +0.47 57 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 17.45 +0.59 56 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.95 +0.45 61 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 22.43 +0.36 64 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.92 +0.48 68 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.42 +0.36 72 0 0 0
30JUL26 25.00 P 0.19 0.19 0.19 0.12 0.00 42 1 75 0
30JUL26 26.00 P 0.00 0.00 0.00 0.19 0.00 42 0 111 0
30JUL26 27.00 P 0.41 0.41 0.41 0.29 0.00 42 2 112 0
30JUL26 28.00 P 0.56 0.56 0.55 0.43 +0.01 42 16 53 +16
30JUL26 29.00 P 0.68 0.68 0.68 0.61 +0.01 42 3 171 0
30JUL26 30.00 P 0.94 0.95 0.88 0.83 +0.02 42 125 331 +124
30JUL26 31.00 P 1.26 1.26 1.13 1.09 +0.02 42 38 256 +38
30JUL26 32.00 P 1.55 1.55 1.55 1.40 +0.03 42 8 414 +8
30JUL26 33.00 P 1.97 1.97 1.97 1.77 +0.06 41 1 317 -1
30JUL26 34.00 P 2.56 2.56 2.56 2.20 +0.05 41 6 235 -4
30JUL26 35.00 P 2.91 2.91 2.90 2.69 +0.06 41 9 1,188 -9
30JUL26 36.00 P 3.50 3.63 3.50 3.25 +0.09 41 25 333 +15
30JUL26 37.00 P 0.00 0.00 0.00 3.87 +0.12 41 0 677 0
30JUL26 38.00 P 0.00 0.00 0.00 4.53 +0.13 42 0 160 0
30JUL26 39.00 P 0.00 0.00 0.00 5.33 +0.31 43 0 30 0
30JUL26 40.00 P 0.00 0.00 0.00 6.01 +0.19 42 0 61 0
30JUL26 41.00 P 0.00 0.00 0.00 6.95 +0.49 45 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.78 +0.53 45 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.64 +0.53 46 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 9.52 +0.56 47 2 2 +2
30JUL26 45.00 P 0.00 0.00 0.00 10.40 +0.59 46 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.33 +0.59 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.25 +0.62 48 0 0 0
28AUG26 27.00 P 0.62 0.62 0.62 0.51 0.00 43 1 7 +1
28AUG26 28.00 P 0.00 0.00 0.00 0.69 0.00 43 0 25 0
28AUG26 29.00 P 1.02 1.02 1.02 0.90 0.00 43 20 26 +20
28AUG26 30.00 P 1.36 1.36 1.25 1.15 -0.01 42 87 87 +87
28AUG26 31.00 P 1.61 1.69 1.61 1.45 -0.01 42 45 54 +45
28AUG26 32.00 P 2.09 2.09 2.01 1.80 0.00 42 45 47 +45
28AUG26 33.00 P 0.00 0.00 0.00 2.20 +0.01 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 2.66 +0.03 42 0 120 0
28AUG26 35.00 P 3.59 3.59 3.59 3.17 +0.05 42 102 117 +102
28AUG26 36.00 P 4.18 4.19 4.02 3.73 +0.07 42 31 239 +31
28AUG26 37.00 P 4.68 4.68 4.65 4.34 +0.09 42 30 135 +30
28AUG26 38.00 P 0.00 0.00 0.00 5.01 +0.13 43 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 5.63 -0.07 42 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.44 +0.14 43 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.21 +0.20 43 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.14 +0.41 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.98 +0.52 46 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.82 +0.49 46 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.68 +0.52 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 43 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 44 0 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 0.00 44 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 0.00 44 0 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.21 0.00 44 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.30 +0.01 44 0 267 0
29SEP26 25.00 P 0.54 0.54 0.54 0.42 +0.01 44 1 314 +1
29SEP26 26.00 P 0.72 0.73 0.72 0.58 +0.01 44 17 139 +16
29SEP26 27.00 P 0.00 0.00 0.00 0.73 -0.02 43 0 111 0
29SEP26 28.00 P 1.15 1.15 1.13 0.97 0.00 44 3 445 0
29SEP26 29.00 P 0.00 0.00 0.00 1.21 -0.01 43 0 247 0
29SEP26 30.00 P 1.67 1.73 1.55 1.55 +0.05 44 53 1,827 +51
29SEP26 31.00 P 0.00 0.00 0.00 1.84 +0.01 43 0 2,609 0
29SEP26 32.00 P 0.00 0.00 0.00 2.22 -0.01 43 0 3,098 0
29SEP26 33.00 P 0.00 0.00 0.00 2.72 +0.09 44 0 1,525 0
29SEP26 34.00 P 0.00 0.00 0.00 3.14 +0.09 43 0 2,441 0
29SEP26 35.00 P 0.00 0.00 0.00 3.59 -0.01 42 0 1,136 0
29SEP26 36.00 P 4.70 4.70 4.70 4.25 +0.09 43 3 2,117 0
29SEP26 37.00 P 4.99 4.99 4.99 4.76 -0.11 43 1 2,464 -1
29SEP26 38.00 P 0.00 0.00 0.00 5.63 +0.35 45 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 6.21 +0.14 44 0 168 0
29SEP26 40.00 P 0.00 0.00 0.00 6.94 +0.10 45 0 210 0
29SEP26 41.00 P 0.00 0.00 0.00 7.68 +0.17 45 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 8.52 +0.17 46 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 9.40 +0.24 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 10.23 +0.51 47 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 11.10 +0.51 48 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 11.97 +0.44 49 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 12.86 +0.49 49 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 13.73 +0.44 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.62 +0.47 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.54 +0.54 50 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 17.84 +0.61 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.20 +0.63 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.61 +0.54 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.05 +0.61 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.51 +0.45 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.41 0.00 44 0 308 0
30DEC26 23.00 P 0.00 0.00 0.00 0.54 0.00 44 0 63 0
30DEC26 24.00 P 0.00 0.00 0.00 0.70 -0.01 44 0 70 0
30DEC26 25.00 P 0.00 0.00 0.00 0.90 0.00 44 0 113 0
30DEC26 26.00 P 0.00 0.00 0.00 1.12 -0.01 44 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.33 -0.06 43 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 1.68 +0.03 44 0 86 0
30DEC26 29.00 P 0.00 0.00 0.00 1.99 +0.02 44 0 91 0
30DEC26 30.00 P 0.00 0.00 0.00 2.33 +0.03 44 0 586 0
30DEC26 31.00 P 0.00 0.00 0.00 2.72 +0.01 44 0 733 0
30DEC26 32.00 P 3.31 3.34 3.31 3.16 +0.04 44 60 1,362 +60
30DEC26 33.00 P 3.84 3.86 3.75 3.63 +0.06 44 140 593 +140
30DEC26 34.00 P 0.00 0.00 0.00 4.13 +0.05 44 0 263 0
30DEC26 35.00 P 0.00 0.00 0.00 4.68 +0.06 44 0 907 0
30DEC26 36.00 P 0.00 0.00 0.00 5.26 +0.07 44 0 78 0
30DEC26 37.00 P 6.35 6.35 6.35 5.87 +0.08 44 15 1,021 0
30DEC26 38.00 P 7.02 7.02 7.02 6.52 +0.09 44 15 2,203 0
30DEC26 39.00 P 0.00 0.00 0.00 7.19 +0.10 44 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 7.98 +0.33 46 0 172 0
30DEC26 41.00 P 0.00 0.00 0.00 8.71 +0.35 46 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 9.47 +0.38 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 10.23 +0.39 46 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 11.03 +0.38 47 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 11.85 +0.41 47 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 12.68 +0.44 47 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 13.53 +0.48 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.38 +0.50 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.25 +0.52 48 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 16.11 +0.54 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.31 +0.53 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.60 +0.40 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.93 +0.43 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.28 +0.45 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.67 +0.47 51 0 0 0
30MAR27 24.00 P 1.20 1.20 1.20 1.12 +0.05 44 1 279 +1
30MAR27 25.00 P 0.00 0.00 0.00 1.35 +0.01 44 0 7 0
30MAR27 26.00 P 0.00 0.00 0.00 1.64 +0.02 44 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 1.94 +0.03 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.23 +0.06 44 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 2.59 +0.10 44 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 2.99 +0.12 44 0 35 0
30MAR27 31.00 P 0.00 0.00 0.00 3.43 +0.06 44 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 3.89 +0.08 44 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 4.38 +0.10 44 0 129 0
30MAR27 34.00 P 0.00 0.00 0.00 4.85 +0.06 44 0 21 0
30MAR27 35.00 P 5.45 5.45 5.45 5.40 +0.08 44 2 64 +2
30MAR27 36.00 P 0.00 0.00 0.00 6.02 +0.13 44 0 64 0
30MAR27 37.00 P 0.00 0.00 0.00 6.64 +0.12 44 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 7.23 +0.07 44 0 41 0
30MAR27 39.00 P 0.00 0.00 0.00 7.90 +0.10 44 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.60 +0.21 44 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 9.42 +0.36 45 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 10.06 +0.27 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.90 +0.38 46 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.67 +0.25 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.45 +0.39 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 13.25 +0.28 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.06 +0.28 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.89 +0.30 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.72 +0.30 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.57 +0.31 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.73 +0.33 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.95 +0.35 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.24 +0.39 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.54 +0.40 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.87 +0.54 49 0 0 0
TOTAL PUT 1,960 91,715 +1,172
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$ 6.97
28MAY26 4.90 C 0.00 0.00 0.00 2.09 -0.18 74 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.99 -0.18 70 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.75 -0.18 68 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.51 -0.18 64 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.28 -0.17 62 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.02 -0.20 48 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.80 -0.17 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.61 -0.15 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.46 -0.12 48 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.31 -0.12 45 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.21 -0.09 45 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.14 -0.06 46 0 724 0
28MAY26 7.75 C 0.00 0.00 0.00 0.09 -0.04 47 0 259 0
28MAY26 8.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 168 0
28MAY26 8.25 C 0.00 0.00 0.00 0.04 -0.02 49 0 271 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 315 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 -0.01 47 0 213 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 166 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 245 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 90 0 123 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 96 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 102 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 108 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 119 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 129 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 133 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.12 -0.17 57 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.03 -0.16 58 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.79 -0.17 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.57 -0.16 53 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.35 -0.16 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.11 -0.19 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.93 -0.14 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.76 -0.13 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.63 -0.11 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 -0.13 43 0 9 0
29JUN26 7.25 C 0.00 0.00 0.00 0.38 -0.09 45 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.28 -0.09 43 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.22 -0.06 44 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.16 -0.05 44 0 74 0
29JUN26 8.25 C 0.13 0.13 0.13 0.12 -0.04 44 23 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 -0.04 45 0 100 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 -0.03 46 0 171 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 138 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 -0.01 47 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 41 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 123 0 5 0
30JUL26 4.90 C 0.00 0.00 0.00 2.16 -0.17 54 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.07 -0.16 53 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.85 -0.16 52 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.64 -0.15 51 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.43 -0.15 49 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.24 -0.14 48 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.04 -0.16 45 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.89 -0.12 46 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.75 -0.12 46 0 0 0
30JUL26 7.00 C 0.62 0.62 0.62 0.62 -0.11 45 15 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.50 -0.11 44 0 30 0
30JUL26 7.50 C 0.00 0.00 0.00 0.41 -0.09 44 0 15 0
30JUL26 7.75 C 0.00 0.00 0.00 0.34 -0.07 45 0 5 0
30JUL26 8.00 C 0.00 0.00 0.00 0.27 -0.06 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.22 -0.05 45 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.18 -0.04 45 0 84 0
30JUL26 8.75 C 0.00 0.00 0.00 0.14 -0.04 45 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.12 -0.03 46 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.06 -0.01 46 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 45 0
30JUL26 10.50 C 0.00 0.00 0.00 0.03 0.00 47 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.21 -0.16 53 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.13 -0.15 54 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.92 -0.14 53 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.71 -0.15 51 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.51 -0.15 49 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.33 -0.14 49 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.13 -0.16 46 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.99 -0.11 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.86 -0.12 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.74 -0.11 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.63 -0.08 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.52 -0.09 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.45 -0.08 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.37 -0.08 45 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.32 -0.06 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.27 -0.05 46 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.23 -0.04 46 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.13 -0.02 46 0 7 0
29SEP26 4.90 C 0.00 0.00 0.00 2.26 -0.15 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.17 -0.15 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.97 -0.14 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.77 -0.14 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.58 -0.14 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.40 -0.14 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.24 -0.13 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.09 -0.12 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.96 -0.11 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.82 -0.12 45 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.71 -0.11 45 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.62 -0.10 45 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.54 -0.09 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.47 -0.08 45 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.41 -0.07 46 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.35 -0.07 46 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.30 -0.06 46 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 -0.06 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.22 -0.04 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 -0.05 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 -0.03 46 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 -0.04 45 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.39 -0.15 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.31 -0.14 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.12 -0.14 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.93 -0.15 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.76 -0.14 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.60 -0.14 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.46 -0.12 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.32 -0.12 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.19 -0.12 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.08 -0.10 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.96 -0.11 45 0 75 0
30DEC26 7.50 C 0.00 0.00 0.00 0.86 -0.11 45 0 75 0
30DEC26 7.75 C 0.00 0.00 0.00 0.78 -0.10 45 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.71 -0.09 46 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 0.64 -0.08 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.57 -0.08 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.51 -0.07 46 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.46 -0.06 46 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.41 -0.06 46 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.37 -0.05 46 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.33 -0.05 46 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.29 -0.05 45 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.23 -0.04 45 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 -0.04 45 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.02 46 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 -0.02 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.51 -0.15 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.44 -0.16 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.26 -0.16 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.09 -0.14 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.94 -0.13 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.79 -0.12 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.65 -0.12 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.52 -0.12 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.39 -0.12 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.28 -0.11 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.19 -0.11 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.08 -0.11 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.99 -0.11 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.91 -0.10 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.84 -0.10 46 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.78 -0.08 46 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.70 -0.10 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.66 -0.07 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.60 -0.07 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.55 -0.07 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.51 -0.06 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.47 -0.05 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.39 -0.05 46 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.33 -0.04 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.28 -0.03 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.23 -0.03 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 -0.02 46 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 2 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 5 0
TOTAL CALL 38 9,572 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 +0.01 49 0 175 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.08 +0.03 48 0 67 0
28MAY26 6.50 P 0.00 0.00 0.00 0.14 +0.04 48 0 69 0
28MAY26 6.75 P 0.00 0.00 0.00 0.23 +0.07 48 0 205 0
28MAY26 7.00 P 0.00 0.00 0.00 0.35 +0.09 48 0 828 0
28MAY26 7.25 P 0.00 0.00 0.00 0.48 +0.10 45 0 142 0
28MAY26 7.50 P 0.00 0.00 0.00 0.66 +0.12 46 0 86 0
28MAY26 7.75 P 0.00 0.00 0.00 0.86 +0.15 47 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 1.08 +0.17 48 0 23 0
28MAY26 8.25 P 0.00 0.00 0.00 1.29 +0.16 41 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 1.53 +0.17 0 0 291 0
28MAY26 8.75 P 0.00 0.00 0.00 1.80 +0.20 57 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 2.04 +0.19 57 0 13 -15
28MAY26 9.25 P 0.00 0.00 0.00 2.29 +0.19 62 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.54 +0.19 67 0 2 0
28MAY26 9.75 P 0.00 0.00 0.00 2.79 +0.19 71 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.04 +0.19 75 0 43 0
28MAY26 10.50 P 0.00 0.00 0.00 3.54 +0.19 84 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 4.04 +0.19 92 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.54 +0.19 99 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.04 +0.19 106 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.54 +0.19 113 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 6.04 +0.19 119 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.54 +0.19 125 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 7.04 +0.19 131 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.54 +0.19 136 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 8.04 +0.19 141 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.53 +0.18 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 9.03 +0.18 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.53 +0.18 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 10.03 +0.18 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 2 0
29JUN26 5.75 P 0.10 0.10 0.10 0.08 +0.02 46 15 15 +15
29JUN26 6.00 P 0.14 0.14 0.14 0.12 +0.03 45 21 54 +21
29JUN26 6.25 P 0.00 0.00 0.00 0.19 +0.04 46 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.27 +0.05 45 0 25 0
29JUN26 6.75 P 0.00 0.00 0.00 0.38 +0.07 46 0 35 0
29JUN26 7.00 P 0.00 0.00 0.00 0.49 +0.07 45 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.64 +0.10 45 0 60 0
29JUN26 7.50 P 0.00 0.00 0.00 0.79 +0.09 44 0 62 0
29JUN26 7.75 P 0.00 0.00 0.00 0.98 +0.12 45 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.17 +0.14 45 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.37 +0.13 43 0 100 0
29JUN26 8.50 P 0.00 0.00 0.00 1.59 +0.14 44 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 1.81 +0.14 42 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 2.05 +0.15 43 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 2.29 +0.16 43 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.54 +0.17 46 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.79 +0.18 49 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 3.04 +0.18 52 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 3.54 +0.18 58 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 4.04 +0.18 63 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 4.54 +0.18 68 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.04 +0.18 73 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.54 +0.18 78 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.04 +0.18 82 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.54 +0.18 86 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.04 +0.18 90 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.54 +0.18 94 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.04 +0.18 98 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.53 +0.17 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.03 +0.17 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.53 +0.17 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.03 +0.17 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.53 +0.17 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.03 +0.17 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.53 +0.17 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.03 +0.17 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.53 +0.17 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.03 +0.17 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.03 +0.17 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.03 +0.17 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.03 +0.17 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.03 +0.17 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.07 +0.02 47 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 0.10 +0.02 46 0 1 0
30JUL26 5.75 P 0.00 0.00 0.00 0.15 +0.03 46 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.21 +0.04 46 0 15 0
30JUL26 6.25 P 0.00 0.00 0.00 0.29 +0.05 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.39 +0.07 46 0 31 0
30JUL26 6.75 P 0.00 0.00 0.00 0.49 +0.07 46 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.61 +0.08 45 0 102 0
30JUL26 7.25 P 0.00 0.00 0.00 0.74 +0.09 44 0 33 0
30JUL26 7.50 P 0.00 0.00 0.00 0.90 +0.11 44 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 1.07 +0.10 44 0 4 0
30JUL26 8.00 P 0.00 0.00 0.00 1.26 +0.11 44 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 1.45 +0.11 44 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.66 +0.13 44 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.87 +0.13 43 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.09 +0.14 43 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.32 +0.14 43 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.55 +0.15 42 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.79 +0.16 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.04 +0.17 44 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 3.54 +0.18 49 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.04 +0.18 53 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.54 +0.18 57 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 1 0
28AUG26 5.25 P 0.00 0.00 0.00 0.11 +0.03 47 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.15 +0.03 46 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.21 +0.04 46 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 0.29 +0.05 47 0 4 0
28AUG26 6.25 P 0.36 0.36 0.36 0.38 +0.07 47 15 15 +15
28AUG26 6.50 P 0.00 0.00 0.00 0.46 +0.06 45 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.58 +0.07 46 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.70 +0.08 45 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.84 +0.09 45 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.00 +0.10 45 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.17 +0.12 45 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.35 +0.11 45 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.53 +0.11 45 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.73 +0.11 45 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.93 +0.12 44 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.15 +0.13 45 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.36 +0.13 43 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.59 +0.14 44 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.20 +0.03 46 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.26 +0.03 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 +0.04 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.44 +0.05 46 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.54 +0.05 45 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.65 +0.06 45 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.77 +0.07 44 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.92 +0.08 45 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 1.07 +0.09 44 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 1.25 +0.11 45 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.42 +0.11 45 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.61 +0.11 45 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.80 +0.11 45 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 2.00 +0.11 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.20 +0.12 44 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.41 +0.12 44 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.63 +0.12 44 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 2.85 +0.13 43 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 3.08 +0.14 43 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 3.55 +0.15 42 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 4.04 +0.17 44 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 4.54 +0.18 47 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 5.04 +0.18 50 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 5.54 +0.18 53 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 6.04 +0.18 56 0 329 0
29SEP26 13.50 P 0.00 0.00 0.00 6.54 +0.18 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.04 +0.18 62 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.54 +0.18 65 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.04 +0.18 67 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.53 +0.17 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.03 +0.17 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.53 +0.17 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.03 +0.17 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.53 +0.17 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.03 +0.17 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.53 +0.17 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.03 +0.17 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.53 +0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.03 +0.17 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.03 +0.17 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.03 +0.17 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.03 +0.17 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.03 +0.17 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 +0.02 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.26 +0.02 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.34 +0.03 46 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.42 +0.05 45 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.51 +0.05 46 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.60 +0.04 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.71 +0.05 45 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.83 +0.06 44 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.96 +0.06 44 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 1.11 +0.08 44 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 1.27 +0.09 45 0 79 0
30DEC26 7.75 P 0.00 0.00 0.00 1.44 +0.10 45 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.61 +0.10 45 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.79 +0.10 45 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.97 +0.09 45 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.17 +0.11 45 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.36 +0.10 45 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.57 +0.12 45 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 2.77 +0.11 45 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 2.98 +0.12 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.20 +0.12 45 0 39 0
30DEC26 10.50 P 0.00 0.00 0.00 3.64 +0.13 44 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 4.09 +0.22 44 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 4.57 +0.15 45 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 5.06 +0.17 46 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.55 +0.18 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.04 +0.18 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.54 +0.18 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.04 +0.18 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.54 +0.18 54 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.04 +0.18 56 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.53 +0.17 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.03 +0.17 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.53 +0.17 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.03 +0.17 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.54 +0.18 66 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.28 +0.02 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.31 +0.03 46 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.39 +0.03 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.47 +0.04 46 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.56 +0.03 46 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.66 +0.04 46 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.76 +0.05 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.87 +0.05 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.99 +0.06 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.13 +0.07 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.27 +0.08 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.42 +0.08 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.59 +0.10 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.76 +0.10 45 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.93 +0.08 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.11 +0.09 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.30 +0.10 45 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.49 +0.10 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.69 +0.11 45 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.89 +0.11 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.09 +0.10 45 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 3.30 +0.11 45 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 3.72 +0.11 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.16 +0.13 44 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 4.61 +0.13 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.07 +0.13 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.56 +0.17 44 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.04 +0.17 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.54 +0.18 45 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.04 +0.17 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.54 +0.17 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.04 +0.17 51 0 0 0
TOTAL PUT 51 8,815 +36
ALL CONTRACTS TOTAL 699,079 17,109,123 +361,538
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED